家登 (3680)-凱基-基隆券商分點個股進出

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
407.5
漲跌
▲9.5
漲幅
+2.39%
成交量
1,388張
產業
上櫃半導體類股
573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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/08	0	409.50	0	0.00	407.50	0	1,963	0.00%
2024/05/07	1	395.50	0	0.00	398.00	1	1,959	0.05%
2024/05/06	0	0.00	1	393.50	392.50	-1	1,960	-0.05%
2024/05/03	1.3	399.37	0	0.00	397.00	1.3	1,929	0.06%
2024/05/02	2	411.00	2	407.50	409.50	0	1,919	0.00%
2024/04/26	2	425.75	0	0.00	424.00	2	2,042	0.10%
2024/04/23	1	410.00	0	0.00	410.00	1	2,076	0.05%
2024/04/19	6	422.00	0.1	435.50	419.50	6	2,040	0.29%
2024/04/18	0	0.00	2	465.25	464.00	-2	1,983	-0.10%
2024/04/17	3.1	483.79	4	479.50	482.00	-1	1,961	-0.05%
2024/04/16	0	456.00	0	0.00	459.50	0	1,946	0.00%
2024/04/15	0	470.00	1	469.50	469.50	-1	1,935	-0.05%
2024/04/12	1	482.43	2	482.50	479.00	-1	1,918	-0.05%
2024/04/10	0	0.00	1	451.50	451.00	-1	1,855	-0.05%
2024/04/09	2	484.25	2	484.50	468.00	0	1,821	0.00%
2024/04/03	1	472.00	0	0.00	474.00	1	1,778	0.06%
2024/04/02	3	466.83	3	472.00	475.50	0	1,758	0.00%
2024/04/01	0	0.00	4	448.63	458.00	-4	1,685	-0.24%
2024/03/29	1	446.00	21	451.29	434.00	-20	1,648	-1.21%
2024/03/28	1	443.00	0.1	441.00	432.50	1	1,602	0.06%
2024/03/27	0	423.00	0	0.00	426.00	0	1,587	0.00%
2024/03/26	0	0.00	0	428.00	423.00	0	1,590	0.00%
2024/03/25	0	0.00	0	437.00	430.50	0	1,585	0.00%
2024/03/22	5	415.03	0	0.00	417.50	5	1,576	0.32%
2024/03/21	0	427.50	1	429.00	425.00	-1	1,585	-0.06%
2024/03/19	1	449.50	1	453.89	444.00	0	1,595	0.00%
2024/03/18	0	425.00	0	420.00	425.00	0	1,547	0.00%
2024/03/15	1.1	412.04	0	0.00	409.00	1.1	1,557	0.07%
2024/03/14	0	402.50	0	0.00	414.00	0	1,559	0.00%
2024/03/13	6.1	408.39	1	419.00	404.00	5.1	1,599	0.32%
2024/03/12	0	0.00	0	419.50	416.50	0	1,610	0.00%
2024/03/11	0	420.91	0	421.50	417.50	0	1,647	0.00%
2024/03/08	7	427.03	4	423.50	423.00	3	1,668	0.18%
2024/03/07	6	453.08	1	444.11	444.00	5	1,690	0.29%
2024/03/06	2	449.50	0.1	456.00	454.00	2	1,676	0.12%
2024/03/05	0	450.50	0	0.00	452.50	0	1,698	0.00%
2024/03/04	2.1	463.52	3	460.00	457.00	-1	1,726	-0.06%
2024/03/01	0	0.00	3	459.00	451.50	-3	1,699	-0.18%
2024/02/29	1	441.01	0	0.00	450.00	1	1,683	0.06%
2024/02/27	3.1	450.36	0	0.00	448.50	3.1	1,692	0.18%
2024/02/26	0	0.00	0.3	464.00	459.00	-0.3	1,715	-0.01%
2024/02/23	4	451.75	8	464.13	470.00	-4	1,687	-0.24%
2024/02/22	0	0.00	4	430.00	429.00	-4	1,588	-0.25%
2024/02/21	3	422.67	1	427.50	421.00	2	1,567	0.13%
2024/02/19	2	430.50	0.1	432.00	427.00	2	1,553	0.13%
2024/02/16	2	432.50	0	0.00	433.00	2	1,560	0.13%
2024/02/15	2	443.50	1	446.00	446.00	1	1,551	0.06%
2024/02/05	0.1	415.50	19	411.00	411.00	-19	1,554	-1.22%
2024/02/02	0	0.00	2	408.50	405.00	-2	1,543	-0.13%
2024/02/01	1	405.00	1	408.50	405.00	0	1,568	0.00%
2024/01/25	0	0.00	1	395.07	392.50	-1	1,606	-0.06%
2024/01/24	2	397.50	0	0.00	399.00	2	1,573	0.13%
2024/01/23	4	403.86	4.1	405.57	398.00	-0.1	1,566	-0.01%
2024/01/22	0	0.00	1	388.91	387.00	-1	1,482	-0.07%
2024/01/19	1	375.01	3	375.12	377.50	-2	1,455	-0.14%
2024/01/18	1	372.00	0	0.00	360.50	1	1,431	0.07%
2024/01/17	3	366.83	2.5	370.40	368.50	0.5	1,445	0.03%
2024/01/12	0	0.00	1	364.50	360.00	-1	1,493	-0.07%
2024/01/11	1	367.00	4	368.00	368.00	-3	1,502	-0.20%
2024/01/10	0.3	354.60	0	0.00	357.00	0.3	1,511	0.02%
2024/01/08	1	355.50	0	0.00	358.50	1	1,530	0.07%
2024/01/05	1	358.50	0	0.00	355.00	1	1,554	0.06%
2024/01/04	0.2	356.33	0	0.00	357.50	0.2	1,604	0.01%
2024/01/03	0.1	364.50	0	0.00	363.00	0.1	1,654	0.01%
2024/01/02	0.1	367.50	0	0.00	366.50	0.1	1,751	0.01%
2023/12/29	1	368.00	1	370.00	370.50	0	1,805	0.00%
2023/12/28	2	371.00	0	0.00	368.00	2	1,811	0.11%
2023/12/26	1.2	368.66	0	0.00	367.50	1.2	1,864	0.06%
2023/12/22	1	371.50	2	375.00	374.50	-1	1,875	-0.05%
2023/12/20	1	373.00	1	371.50	373.50	0	1,906	0.00%
2023/12/18	0	0.00	1	374.00	374.00	-1	1,919	-0.05%
2023/12/15	2	363.50	0	0.00	362.00	2	1,904	0.11%
2023/12/12	2.1	372.16	0	0.00	367.50	2.1	1,910	0.11%
2023/12/11	1	373.50	0	0.00	374.50	1	1,895	0.05%
2023/12/08	1	365.00	0	0.00	372.50	1	1,899	0.05%
2023/12/07	1	368.03	0	0.00	369.00	1	1,869	0.06%
2023/12/06	3	370.03	1	381.00	377.50	2	1,845	0.11%
2023/12/05	1.1	374.77	1	371.50	372.00	0.1	1,839	0.01%
2023/12/04	0	0.00	1	380.50	377.00	-1	1,877	-0.05%
2023/12/01	0	0.00	1	389.00	389.00	-1	1,828	-0.05%
2023/11/29	1	389.00	11	389.95	389.50	-10	1,807	-0.55%
2023/11/28	0.1	381.50	1	380.00	380.00	-1	1,776	-0.05%
2023/11/27	2	381.25	7.1	379.23	375.00	-5.1	1,796	-0.29%
2023/11/24	0.1	382.00	0	0.00	383.00	0.1	1,797	0.00%
2023/11/23	1	385.50	0.3	392.50	388.00	0.7	1,790	0.04%
2023/11/22	1	382.00	2	381.75	381.00	-1	1,739	-0.06%
2023/11/21	0	0.00	0.1	382.00	376.50	-0.1	1,754	-0.01%
2023/11/20	1	379.50	0	0.00	376.00	1	1,802	0.06%
2023/11/13	4.1	379.48	6	377.50	375.00	-1.9	2,025	-0.09%
2023/11/09	0	0.00	0	359.00	360.00	0	1,967	0.00%
2023/11/08	1.1	368.30	0	0.00	366.00	1.1	1,939	0.06%
2023/11/07	0	0.00	1	374.00	374.00	-1	1,921	-0.05%
2023/11/06	1	366.00	0	0.00	366.00	1	1,931	0.05%
2023/11/03	0.6	372.54	0	0.00	373.50	0.6	1,932	0.03%
2023/11/02	1.1	359.81	0	0.00	367.50	1.1	1,950	0.06%
2023/11/01	1.2	340.67	0	0.00	340.00	1.2	1,918	0.06%
2023/10/31	0.2	341.75	0.3	338.50	336.00	-0.1	1,939	0.00%
2023/10/30	0.3	355.50	0	0.00	355.00	0.3	1,935	0.02%
2023/10/27	0.1	350.00	0	0.00	350.00	0.1	1,939	0.01%
2023/10/25	3	383.00	1	379.50	378.50	2	1,940	0.10%
2023/10/24	1	373.50	0	0.00	374.00	1	1,921	0.05%
2023/10/23	1	376.00	0	0.00	365.00	1	1,928	0.05%
2023/10/20	1.1	376.23	1	377.87	378.00	0.1	1,930	0.00%
2023/10/19	0.1	369.86	0	0.00	367.50	0.1	1,929	0.01%
2023/10/18	0.2	368.00	0	377.75	368.50	0.1	1,946	0.01%
2023/10/17	0	0.00	0	383.30	383.00	0	1,939	0.00%
2023/10/16	0	380.25	0	0.00	376.00	0	1,938	0.00%
2023/10/13	0	0.00	1	386.06	388.50	-1	1,938	-0.05%
2023/10/12	0	374.00	0	0.00	387.00	0	1,942	0.00%
2023/10/11	0	0.00	0.2	384.00	382.00	-0.2	1,931	-0.01%
2023/10/06	2	381.25	2	382.00	380.50	0	1,902	0.00%
2023/10/05	0	0.00	2.3	369.26	368.50	-2.3	1,827	-0.13%
2023/10/03	0	0.00	0.1	351.00	356.50	-0.1	1,805	-0.01%
2023/10/02	0	0.00	1	355.50	357.50	-1	1,804	-0.06%
2023/09/28	0	344.00	0	0.00	344.00	0	1,782	0.00%
2023/09/14	0	0.00	1	344.00	343.50	-1	1,955	-0.05%
2023/09/13	1	336.00	0	0.00	336.00	1	1,974	0.05%
2023/09/12	2.3	324.48	2	324.75	322.00	0.3	1,977	0.02%
2023/09/11	1.1	335.45	0	335.00	332.50	1.1	2,002	0.05%
2023/09/08	0.1	341.00	1	350.00	335.50	-0.9	2,020	-0.04%
2023/09/07	2	354.51	0	0.00	350.00	2	2,044	0.10%
2023/09/04	0.2	333.50	0	0.00	333.00	0.2	2,165	0.01%
2023/08/29	0	0.00	1	356.50	354.50	-1	2,202	-0.05%
2023/08/24	0.1	365.50	1	365.00	361.50	-1	2,197	-0.04%
2023/08/23	6	373.42	5	374.00	376.50	1	2,163	0.05%
2023/08/22	0	0.00	1	364.00	367.00	-1	2,125	-0.05%
2023/08/21	0	0.00	1	357.00	362.00	-1	2,154	-0.05%
2023/08/18	1	353.00	0	0.00	351.00	1	2,124	0.05%
2023/08/17	1	322.50	1	318.50	327.50	0	2,061	0.00%
2023/08/16	1	317.50	0	0.00	316.00	1	2,082	0.05%
2023/08/15	0.2	313.00	0	0.00	313.00	0.2	2,121	0.01%
2023/08/14	0	0.00	1	311.50	309.50	-1	2,171	-0.05%
2023/08/10	1	310.00	0	0.00	310.50	1	2,287	0.04%
2023/08/09	1	319.00	0	0.00	319.00	1	2,260	0.04%
2023/08/08	1	322.07	1	325.00	326.00	0	2,262	0.00%
2023/08/07	1	337.00	0	0.00	341.00	1	2,236	0.04%
2023/08/02	5	342.00	0	0.00	339.50	5	2,241	0.22%
2023/07/31	0.3	362.50	0	0.00	362.50	0.3	2,231	0.01%
2023/07/26	5.1	352.49	0	0.00	349.00	5.1	2,203	0.23%
2023/07/25	1	366.00	0	0.00	362.00	1	2,204	0.05%
2023/07/21	0.1	372.00	0	0.00	369.50	0.1	2,195	0.00%
2023/07/20	0	0.00	1	388.50	383.00	-1	2,192	-0.05%
2023/07/19	0.1	390.50	1	393.50	385.00	-0.9	2,184	-0.04%
2023/07/17	2	400.00	1	400.00	398.00	1	2,230	0.04%
2023/07/14	2	391.50	1	394.50	393.00	1	2,217	0.05%
2023/07/13	10	378.75	0	0.00	375.50	10	2,215	0.45%
2023/07/12	0	0.00	1	387.50	385.00	-1	2,241	-0.04%
2023/07/07	0	0.00	1	394.00	399.00	-1	2,343	-0.04%
2023/07/06	0.2	408.00	0	0.00	405.00	0.2	2,397	0.01%
2023/07/05	1	411.00	0	0.00	413.50	1	2,442	0.04%
2023/07/04	1	416.50	0	0.00	415.50	1	2,445	0.04%
2023/07/03	1	430.00	0	0.00	432.50	1	2,433	0.04%
2023/06/28	2	423.75	2	414.25	417.00	0	2,481	0.00%
2023/06/27	2.2	425.91	3	423.83	416.50	-0.8	2,485	-0.03%
2023/06/21	0	0.00	1	428.00	427.00	-1	2,464	-0.04%
2023/06/20	0	0.00	0.1	411.50	417.00	-0.1	2,474	0.00%
2023/06/19	0	0.00	10	412.00	407.00	-10	2,477	-0.40%
2023/06/15	1.1	408.23	4	400.00	406.00	-2.9	2,542	-0.11%
2023/06/14	1	398.00	0	0.00	387.00	1	2,577	0.04%
2023/06/13	1	412.50	2	396.50	396.00	-1	2,585	-0.04%
2023/06/12	2.4	394.50	3	396.17	399.50	-0.6	2,588	-0.02%
2023/06/08	1	365.00	1	365.00	362.00	0	2,484	0.00%
2023/06/07	11	351.95	1	356.00	356.50	10	2,463	0.41%
2023/06/06	1	347.50	0	0.00	348.50	1	2,460	0.04%
2023/06/05	1	357.00	1	353.00	353.50	0	2,454	0.00%
2023/06/02	1	356.50	0	0.00	356.50	1	2,473	0.04%
2023/06/01	1	365.50	0	0.00	363.50	1	2,536	0.04%
2023/05/31	0	0.00	1	365.00	361.50	-1	2,569	-0.04%
2023/05/29	1	383.50	1	370.00	370.00	0	2,539	0.00%
2023/05/26	8	385.00	8	376.64	375.00	0	2,523	0.00%
2023/05/25	1	372.50	1	377.50	380.50	0	2,446	0.00%
2023/05/22	0	369.50	1	380.00	367.50	-1	2,409	-0.04%
2023/05/19	3	375.83	2	375.50	372.00	1	2,430	0.04%
2023/05/18	2	371.74	1	374.00	370.50	1	2,412	0.04%
2023/05/17	4	361.25	18	372.75	373.50	-14	2,371	-0.59%
2023/05/16	1	343.50	1	340.50	340.50	0	2,262	0.00%
2023/05/11	6	344.50	6	340.17	341.00	0	2,412	0.00%
2023/05/05	0	0.00	2	341.75	341.50	-2	2,475	-0.08%
2023/04/28	1	350.50	1	349.00	349.00	0	2,565	0.00%
2023/04/27	2	348.50	1	347.02	347.00	1	2,558	0.04%
2023/04/26	1	343.50	1	345.00	346.50	0	2,617	0.00%
2023/04/25	6	334.75	1	332.50	331.50	5	2,781	0.18%
2023/04/24	0	0.00	1	347.97	348.00	-1	2,813	-0.04%
2023/04/21	1	355.00	0	0.00	339.00	1	2,837	0.04%
2023/04/20	0.1	344.00	0	0.00	344.00	0.1	2,821	0.00%
2023/04/19	10.1	344.52	1	347.00	344.00	9.1	2,828	0.32%
2023/04/18	0.2	348.00	1	350.50	343.50	-0.8	2,828	-0.03%
2023/04/17	1	355.50	10	351.00	349.00	-9	2,801	-0.32%
2023/04/14	2	367.75	3	368.33	365.50	-1	2,777	-0.04%
2023/04/12	3	360.00	1	360.00	362.00	2	2,765	0.07%
2023/04/11	2	376.75	1	385.00	372.50	1	2,734	0.04%
2023/04/10	1	378.00	1	371.50	371.50	0	2,685	0.00%
2023/04/06	1.1	366.76	1.5	366.00	360.00	-0.5	2,620	-0.02%
2023/03/31	1	373.00	1	376.00	374.00	0	2,591	0.00%
2023/03/29	0	0.00	1	358.00	366.00	-1	2,518	-0.04%
2023/03/28	1	363.00	0	0.00	365.00	1	2,502	0.04%
2023/03/27	5	373.00	2.1	374.74	375.50	2.9	2,472	0.12%
2023/03/24	0.2	366.00	4	361.00	360.00	-3.8	2,408	-0.16%
2023/03/23	3	367.67	1	372.00	364.00	2	2,385	0.08%
2023/03/22	3	365.17	4	363.13	363.00	-1	2,349	-0.04%
2023/03/21	0	0.00	1	355.00	355.00	-1	2,323	-0.04%
2023/03/20	12	356.50	6	352.91	349.00	6	2,309	0.26%
2023/03/17	6	336.83	2	337.25	338.50	4	2,259	0.18%
2023/03/16	0	0.00	1	324.00	324.00	-1	2,201	-0.05%
2023/03/15	2	327.50	2	328.00	322.50	0	2,178	0.00%
2023/03/14	1	319.50	1	313.00	313.00	0	2,139	0.00%
2023/03/13	0	0.00	2	312.00	315.00	-2	2,139	-0.09%
2023/03/10	1	303.00	0	0.00	307.50	1	2,141	0.05%
2023/03/09	1	315.00	0	0.00	312.00	1	2,162	0.05%
2023/03/08	0	0.00	1	305.50	313.00	-1	2,155	-0.05%
2023/03/07	1	318.50	0	0.00	310.00	1	2,145	0.05%
2023/03/06	0	0.00	3	316.67	316.00	-3	2,103	-0.14%
2023/02/23	1	288.00	8	291.38	291.50	-7	1,983	-0.35%
2023/02/22	1	284.00	0	0.00	284.50	1	1,985	0.05%
2023/02/21	1	290.50	1	293.50	290.50	0	1,988	0.00%
2023/02/20	1	298.00	0	0.00	293.00	1	2,000	0.05%
2023/02/17	1	292.00	2	293.75	297.00	-1	2,041	-0.05%
2023/02/16	1	281.50	1	283.00	289.50	0	2,009	0.00%
2023/02/15	5	278.80	1	280.50	278.00	4	2,035	0.20%
2023/02/13	2	284.25	0	0.00	285.00	2	2,091	0.10%
2023/02/10	2	288.00	1	288.50	289.50	1	2,112	0.05%
2023/02/09	6	309.08	8	310.06	296.50	-2	2,072	-0.10%
2023/02/08	1	292.50	3	293.83	294.50	-2	1,958	-0.10%
2023/02/07	3	291.00	21	293.00	292.00	-18	1,934	-0.93%
2023/02/02	2	276.00	1	278.50	279.00	1	1,892	0.05%
2023/02/01	0	275.00	0	0.00	274.50	0	1,877	0.00%
2023/01/31	2	278.00	0	0.00	277.00	2	1,879	0.11%
2023/01/30	0	0.00	0.1	286.67	281.00	-0.1	1,866	0.00%
2023/01/17	1	277.50	1	277.50	278.50	0	1,833	0.00%
2023/01/16	1	276.47	1	278.50	279.00	0	1,841	0.00%
2023/01/13	6.1	300.17	11	300.32	279.00	-5	1,789	-0.28%
2023/01/12	4	278.63	4	279.63	279.50	0	1,627	0.00%
2023/01/11	1	275.00	1	270.00	270.00	0	1,598	0.00%
2023/01/10	0	0.00	1	272.00	265.00	-1	1,600	-0.06%
2023/01/09	1	283.50	0	0.00	278.50	1	1,586	0.06%
2023/01/06	0	0.00	4	277.50	278.50	-4	1,622	-0.25%
2023/01/03	0	0.00	1	271.50	276.00	-1	1,690	-0.06%
2022/12/30	3	272.33	2	267.50	265.00	1	1,665	0.06%
2022/12/29	0	0.00	2	262.75	263.00	-2	1,635	-0.12%
2022/12/28	1	238.50	1	250.00	251.50	0	1,643	0.00%
2022/12/26	0	0.00	1	248.50	248.00	-1	1,669	-0.06%
2022/12/23	1	248.50	0	0.00	254.50	1	1,690	0.06%
2022/12/15	0	0.00	1	261.00	261.00	-1	1,825	-0.05%
2022/12/12	2	263.75	0	0.00	257.50	2	1,866	0.11%
2022/12/09	1	273.50	1	277.50	270.00	0	1,867	0.00%
2022/12/08	2	268.25	1	272.50	266.00	1	1,886	0.05%
2022/12/06	5	265.00	0	0.00	271.50	5	1,973	0.25%
2022/12/05	2	267.75	3	269.83	272.50	-1	2,109	-0.05%
2022/12/02	2	258.75	1	253.00	254.50	1	2,135	0.05%
2022/11/30	1	245.00	0	0.00	244.50	1	2,126	0.05%
2022/11/24	0	0.00	10	243.00	242.00	-10	2,200	-0.45%
2022/11/18	10	237.75	18	244.00	238.00	-8	2,421	-0.33%
2022/11/17	0	0.00	2	238.50	239.50	-2	2,445	-0.08%
2022/11/16	10	240.50	1	241.00	241.00	9	2,440	0.37%
2022/11/15	3	246.17	0	0.00	242.50	3	2,447	0.12%
2022/11/14	0	0.00	2	236.50	235.50	-2	2,454	-0.08%
2022/11/11	1	239.50	1	234.50	236.50	0	2,536	0.00%
2022/11/10	8	219.00	1	223.00	223.00	7	2,594	0.27%
2022/11/09	2	232.00	18	220.00	229.00	-16	2,569	-0.62%
2022/11/08	18	216.50	16	221.97	214.50	2	2,531	0.08%
2022/11/07	1	216.00	0	0.00	216.00	1	2,505	0.04%
2022/11/02	1	213.00	0	0.00	213.00	1	2,527	0.04%
2022/10/31	2	217.50	2	216.50	216.50	0	2,552	0.00%
2022/10/27	1	211.00	0	0.00	210.50	1	2,575	0.04%
2022/10/20	2	206.50	1	206.50	206.50	1	2,828	0.04%
2022/10/17	1	209.00	1	211.00	219.50	0	2,780	0.00%
2022/10/14	2	224.50	0	0.00	215.50	2	2,745	0.07%
2022/10/13	1	223.00	0	0.00	219.00	1	2,708	0.04%
2022/10/12	4	227.88	1	227.00	227.00	3	2,669	0.11%
2022/10/11	2	260.25	2	258.25	252.00	0	2,662	0.00%
2022/10/07	2	278.00	0	0.00	277.50	2	2,725	0.07%
2022/10/06	0	0.00	0.3	282.00	285.00	-0.3	2,724	-0.01%
2022/10/05	1	294.50	0	0.00	278.50	1	2,713	0.04%
2022/10/04	1	288.50	3	286.17	286.50	-2	2,673	-0.07%
2022/10/03	0	0.00	1	275.00	277.50	-1	2,641	-0.04%
2022/09/30	1	278.00	0	0.00	282.00	1	2,629	0.04%
2022/09/29	2	281.00	2	281.00	280.00	0	2,619	0.00%
2022/09/28	5	269.00	0	0.00	267.50	5	2,589	0.19%
2022/09/27	1	279.00	1	279.50	279.50	0	2,586	0.00%
2022/09/23	1	276.50	0	0.00	273.50	1	2,557	0.04%
2022/09/21	1	289.00	0	0.00	290.50	1	2,509	0.04%
2022/09/20	2	291.25	2	291.50	291.00	0	2,500	0.00%
2022/09/19	0	0.00	1	290.00	280.50	-1	2,476	-0.04%
2022/09/15	2	293.75	0	0.00	293.00	2	2,430	0.08%
2022/09/14	2	291.00	1	289.50	294.50	1	2,375	0.04%
2022/09/13	11	301.32	1	298.00	297.00	10	2,332	0.43%
2022/09/12	20	293.13	11	299.91	298.00	9	2,245	0.40%
2022/09/08	1	271.50	35	281.50	281.50	-34	2,081	-1.63%
2022/09/07	1	254.50	1	258.50	256.00	0	2,015	0.00%
2022/09/06	1	266.00	5	266.90	266.00	-4	1,972	-0.20%
2022/09/05	0	0.00	1	275.00	270.00	-1	1,961	-0.05%
2022/09/02	0	0.00	1	273.50	273.00	-1	1,947	-0.05%
2022/09/01	5	279.80	1	278.00	277.00	4	1,927	0.21%
2022/08/31	9	285.11	2	285.00	285.00	7	1,879	0.37%
2022/08/30	5	287.10	12	289.25	288.00	-7	1,859	-0.38%
2022/08/29	0	268.50	2	283.00	282.50	-2	1,796	-0.11%
2022/08/26	3	287.66	0	0.00	281.50	3	1,748	0.17%
2022/08/25	1	272.50	2	276.25	284.00	-1	1,694	-0.06%
2022/08/24	1	263.00	1	260.50	263.00	0	1,613	0.00%
2022/08/23	1	253.50	0	0.00	255.00	1	1,581	0.06%
2022/08/19	14	273.89	3	276.33	267.00	11	1,571	0.70%
2022/08/18	1	271.00	1	270.50	270.50	0	1,499	0.00%
2022/08/17	6	262.42	7	266.21	266.00	-1	1,395	-0.07%
2022/08/08	1	247.50	1	249.00	250.00	0	1,210	0.00%
2022/08/05	1	241.00	0	0.00	240.00	1	1,174	0.09%
2022/08/04	1	241.00	1	238.00	238.00	0	1,158	0.00%
2022/08/03	4	238.25	4	239.25	236.50	0	1,137	0.00%
2022/08/02	2	240.00	2	238.50	237.00	0	1,098	0.00%
2022/08/01	2	245.00	2	246.50	246.50	0	1,064	0.00%
2022/07/29	1	254.00	1	244.00	244.00	0	1,024	0.00%
2022/07/28	3	236.67	3	234.50	237.50	0	920	0.00%
2022/07/27	3	230.33	3	233.17	239.50	0	785	0.00%
2022/07/26	0	0.00	1	218.00	218.00	-1	724	-0.14%
2022/07/25	2	219.50	2	220.00	220.50	0	711	0.00%
2022/07/22	1	216.50	1	212.00	212.00	0	690	0.00%
2022/07/21	1	207.50	1	209.00	207.50	0	674	0.00%
2022/07/20	1	216.50	0	0.00	207.00	1	671	0.15%
2022/07/19	0	0.00	1	212.00	211.00	-1	650	-0.15%
2022/07/18	3	213.83	2	211.25	212.50	1	641	0.16%
2022/07/15	6	202.75	6	204.75	208.00	0	603	0.00%
2022/07/08	0	0.00	1	183.00	184.00	-1	535	-0.19%
2022/07/07	1	175.00	0	0.00	176.50	1	525	0.19%
2022/07/06	1	171.00	1	172.50	168.00	0	514	0.00%
2022/06/16	0	0.00	0	235.00	235.00	0	508	0.00%
2022/06/14	0	0.00	1	233.00	238.00	-1	506	-0.20%
2022/06/01	1	256.00	0	0.00	259.00	1	532	0.19%
2022/05/27	2	245.00	2	247.75	249.50	0	535	0.00%
2022/05/17	0	0.00	10	220.00	221.00	-10	505	-1.98%
2022/04/27	10	208.00	1	209.00	215.50	9	579	1.55%
2022/04/25	0	0.00	0.1	222.00	217.00	-0.1	588	-0.02%
2022/04/22	0.1	234.50	0.2	231.00	230.50	-0.1	594	-0.02%
2022/04/21	0.2	236.00	0	0.00	237.00	0.2	628	0.03%
2022/04/20	0	0.00	0.1	236.00	237.00	-0.1	630	-0.02%
2022/04/18	0.2	208.50	0	0.00	213.50	0.2	619	0.02%
2022/04/15	3	212.50	0	0.00	211.50	3	619	0.48%
2022/04/12	2	223.00	0	0.00	221.50	2	659	0.30%
2022/04/07	1	247.00	0	0.00	236.00	1	783	0.13%
2022/03/24	0.1	243.50	0	0.00	244.50	0.1	843	0.01%
2022/03/21	2	247.00	0.4	248.00	246.50	1.6	874	0.18%
2022/03/16	3	240.00	0	0.00	239.00	3	1,001	0.30%
2022/03/10	1	247.50	0	0.00	243.00	1	1,158	0.09%
2022/03/03	0	0.00	1	273.50	271.00	-1	1,437	-0.07%
2022/02/07	1	257.00	0	0.00	258.00	1	1,592	0.06%
2022/01/24	3	259.50	0	0.00	266.00	3	1,581	0.19%
2022/01/21	2	267.50	0	0.00	267.00	2	1,570	0.13%
2022/01/20	1	274.00	1	276.00	278.00	0	1,546	0.00%
2022/01/14	2.1	281.10	0	0.00	279.00	2.1	1,515	0.14%
2022/01/13	0	0.00	1	295.50	295.00	-1	1,487	-0.07%
2022/01/12	1	307.00	0	0.00	298.50	1	1,478	0.07%
2022/01/10	6	299.08	3	296.33	308.00	3	1,454	0.21%
2022/01/07	0	0.00	2	294.00	296.00	-2	1,456	-0.14%
2022/01/04	1	340.00	0	0.00	323.00	1	1,402	0.07%
2022/01/03	0	0.00	1	334.50	334.50	-1	1,356	-0.07%
2021/12/30	1	338.50	2	338.00	324.00	-1	1,318	-0.08%
2021/12/29	1	328.50	0.1	321.00	324.00	0.9	1,259	0.07%
2021/12/28	0	0.00	0.5	321.00	315.50	-0.5	1,221	-0.04%
2021/12/16	1	313.50	1	319.00	319.50	0	1,230	0.00%
2021/12/15	1	311.00	1	309.00	309.00	0	1,220	0.00%
2021/12/14	1	312.00	1	306.50	306.50	0	1,212	0.00%
2021/12/10	1	337.00	1	330.00	330.00	0	1,154	0.00%
2021/12/07	5	319.00	5	320.00	310.00	0	1,017	0.00%
2021/12/06	3	314.83	2	316.98	320.00	1	978	0.10%
2021/12/03	0	0.00	0.3	315.00	318.00	-0.3	909	-0.03%
2021/11/18	0	0.00	0.1	257.00	255.50	-0.1	559	-0.02%
2021/11/12	0.1	264.00	0	0.00	262.00	0.1	551	0.02%
2021/11/09	0	263.00	0	0.00	263.00	0	495	0.00%
2021/11/08	0	0.00	1	270.50	270.00	-1	488	-0.20%
2021/11/05	1	264.50	2	262.50	263.50	-1	470	-0.21%
2021/10/27	0	0.00	2	240.50	240.00	-2	417	-0.48%
2021/10/15	2	239.50	0	0.00	233.00	2	447	0.45%
2021/09/27	0	0.00	1	243.50	246.50	-1	710	-0.14%
2021/09/24	1	247.50	0	0.00	247.00	1	708	0.14%
2021/09/15	1	225.00	1	219.00	220.00	0	684	0.00%
2021/09/08	0	0.00	1	233.00	231.00	-1	725	-0.14%
2021/09/06	2	251.00	1	252.50	242.50	1	742	0.13%
2021/08/19	1.1	233.96	1	236.00	231.50	0.1	853	0.01%
2021/08/17	0	0.00	1	235.50	233.50	-1	866	-0.12%
2021/08/16	0	0.00	1	232.50	234.00	-1	871	-0.11%
2021/08/12	0.2	250.00	0	0.00	251.00	0.2	872	0.02%
2021/08/11	3	258.67	3	257.67	252.50	0	880	0.00%
2021/08/10	1	271.50	1	266.00	266.00	0	889	0.00%
2021/08/09	1	273.50	1	272.50	267.00	0	916	0.00%
2021/08/06	1	269.00	1	270.00	277.50	0	927	0.00%
2021/08/05	1	272.50	0	0.00	270.50	1	958	0.10%
2021/08/04	1	273.50	0	0.00	272.50	1	993	0.10%
2021/07/28	3	272.83	3	274.50	275.00	0	1,086	0.00%
2021/07/23	1	289.00	1	291.00	284.50	0	1,133	0.00%
2021/07/19	2	295.25	1	287.00	286.00	1	1,138	0.09%
2021/07/16	3	297.17	3	300.67	299.00	0	1,145	0.00%
2021/07/15	1	308.50	1	315.00	306.50	0	1,128	0.00%
2021/07/14	2	302.75	0	0.00	308.00	2	1,037	0.19%
2021/07/13	1	280.00	5	278.60	280.00	-4	961	-0.42%
2021/07/12	1	270.50	1	272.00	271.50	0	967	0.00%
2021/07/05	1	273.50	3	279.33	274.50	-2	1,116	-0.18%
2021/07/01	0	0.00	1	278.00	270.50	-1	1,224	-0.08%
2021/06/30	4	271.50	0	0.00	270.00	4	1,272	0.31%
2021/06/29	1	279.50	0	0.00	279.00	1	1,285	0.08%
2021/06/28	1	281.00	0	0.00	283.50	1	1,290	0.08%
2021/06/23	0	0.00	1	288.00	289.00	-1	1,368	-0.07%
2021/06/22	1	282.50	0	0.00	280.00	1	1,373	0.07%
2021/06/21	1	283.00	1	286.00	285.50	0	1,384	0.00%
2021/06/18	0	0.00	1	293.50	293.50	-1	1,389	-0.07%
2021/06/04	0	0.00	2	274.50	278.50	-2	1,456	-0.14%
2021/06/02	2	263.25	0	0.00	257.50	2	1,472	0.14%
2021/05/28	1	265.00	0	0.00	263.00	1	1,532	0.07%
2021/05/19	1	238.00	0	0.00	239.00	1	1,846	0.05%
2021/05/10	5	286.90	2.2	288.19	284.50	2.8	1,965	0.14%
2021/05/07	0	0.00	1	300.50	307.50	-1	1,996	-0.05%
2021/05/06	0	0.00	9	284.00	285.50	-9	2,076	-0.43%
2021/05/05	1	288.00	0	0.00	284.00	1	2,212	0.05%
2021/05/03	0	0.00	0	309.00	303.50	0	2,427	0.00%
2021/04/28	0	0.00	1	318.50	317.50	-1	2,830	-0.04%
2021/04/23	0	325.00	0	0.00	322.50	0	3,075	0.00%
2021/04/22	1	331.50	1	326.00	319.50	0	3,169	0.00%
2021/04/21	0	336.00	0	0.00	333.00	0	3,184	0.00%
2021/04/20	0	336.50	0	0.00	340.00	0	3,223	0.00%
2021/04/15	0.1	344.00	0	0.00	354.00	0.1	3,267	0.00%
2021/04/14	0	0.00	0.2	338.10	345.50	-0.2	3,306	-0.01%
2021/04/13	0.5	352.00	2.1	368.07	351.00	-1.6	3,280	-0.05%
2021/04/12	1	365.00	4	373.00	363.00	-3	3,266	-0.09%
2021/04/09	0	0.00	1	375.00	360.50	-1	3,249	-0.03%
2021/04/07	1.2	369.37	0	0.00	369.50	1.2	3,218	0.04%
2021/04/06	0	0.00	5	359.00	358.00	-5	3,129	-0.16%
2021/04/01	0	0.00	1	339.50	337.50	-1	3,075	-0.03%
2021/03/31	0	0.00	1	327.00	326.00	-1	3,051	-0.03%
2021/03/30	1	331.50	0	0.00	331.50	1	3,051	0.03%
2021/03/26	1	340.50	1	333.50	338.50	0	3,044	0.00%
2021/03/23	1	314.50	0	0.00	315.00	1	2,992	0.03%
2021/03/16	0.1	325.50	0	0.00	324.50	0.1	3,000	0.00%
2021/03/12	1	327.00	1	320.00	317.00	0	3,025	0.00%
2021/03/11	17	324.00	17	321.65	320.00	0	3,013	0.00%
2021/03/10	3	312.00	3	314.83	313.00	0	2,998	0.00%
2021/03/08	0	0.00	1	324.00	310.00	-1	2,958	-0.03%
2021/03/05	2	321.50	0	0.00	318.00	2	2,971	0.07%
2021/03/04	1	339.50	0	0.00	330.50	1	2,968	0.03%
2021/03/02	3	345.50	3	339.67	335.50	0	2,932	0.00%
2021/02/26	3	356.50	3	357.50	352.50	0	2,886	0.00%
2021/02/25	13	370.81	19	371.79	372.50	-6	2,823	-0.21%
2021/02/24	3	353.67	1	355.50	349.50	2	2,691	0.07%
2021/02/23	0	0.00	1	345.50	347.50	-1	2,692	-0.04%
2021/02/19	1	352.00	0	0.00	350.50	1	2,765	0.04%
2021/02/18	1	350.00	0	0.00	355.00	1	2,792	0.04%
2021/02/17	0	0.00	5	354.00	355.50	-5	2,843	-0.18%
2021/02/04	2	334.00	2	338.50	335.00	0	2,857	0.00%
2021/02/03	0	0.00	1	338.50	340.00	-1	2,890	-0.03%
2021/02/02	5	349.40	0	0.00	345.50	5	2,877	0.17%
2021/02/01	2	329.50	2	334.50	332.00	0	2,876	0.00%
2021/01/29	13	358.12	3	351.00	348.00	10	2,819	0.35%
2021/01/28	2	351.00	8	357.00	349.00	-6	2,771	-0.22%
2021/01/27	6	363.33	13	366.65	371.00	-7	2,689	-0.26%
2021/01/26	6	364.42	4	380.25	347.50	2	2,561	0.08%
2021/01/25	11	365.50	2	363.25	369.50	9	2,450	0.37%
2021/01/22	27	360.48	25	360.68	359.50	2	2,351	0.09%
2021/01/21	6.1	329.20	8	329.88	338.50	-1.9	2,105	-0.09%
2021/01/20	2	310.25	3	306.83	308.00	-1	1,942	-0.05%
2021/01/19	10	301.40	3	301.83	299.50	7	1,824	0.38%
2021/01/18	10	291.65	8	299.81	300.00	2	1,762	0.11%
2021/01/15	1	295.00	8	298.69	283.00	-7	1,686	-0.41%
2021/01/13	0	0.00	10	288.25	291.50	-10	1,571	-0.64%
2021/01/12	2	279.00	0	0.00	278.00	2	1,540	0.13%
2021/01/11	0	0.00	1	283.50	282.50	-1	1,551	-0.06%
2021/01/08	1	290.00	1	280.00	282.50	0	1,557	0.00%
2021/01/07	0	0.00	10	290.00	286.00	-10	1,527	-0.65%
2021/01/05	1	280.00	0	0.00	277.50	1	1,499	0.07%
2020/12/31	1	276.50	1	273.00	273.00	0	1,543	0.00%
2020/12/30	2	272.25	23	269.72	271.50	-21	1,574	-1.33%
2020/12/25	4	260.13	20	258.35	258.50	-16	1,794	-0.89%
2020/12/24	18	265.00	0	0.00	265.00	18	1,901	0.95%
2020/12/23	1	253.50	1	257.00	264.00	0	1,927	0.00%
2020/12/11	2	279.00	2	283.00	272.50	0	2,084	0.00%
2020/12/10	2	288.00	0	0.00	284.00	2	2,107	0.09%
2020/12/08	0	0.00	1	292.50	292.50	-1	2,275	-0.04%
2020/12/02	0	0.00	0.2	290.00	287.00	-0.2	2,340	-0.01%
2020/12/01	2.2	292.86	1	294.00	288.50	1.2	2,359	0.05%
2020/11/30	1	285.50	0	0.00	292.50	1	2,357	0.04%
2020/11/27	1	288.00	0	0.00	287.00	1	2,354	0.04%
2020/11/20	2	286.00	1	294.00	292.00	1	2,539	0.04%
2020/11/19	9	294.50	1	288.50	288.50	8	2,550	0.31%
2020/11/18	0	0.00	1	292.00	293.50	-1	2,489	-0.04%
2020/11/17	1	295.50	2	287.00	289.00	-1	2,517	-0.04%
2020/11/16	22	296.50	0	0.00	296.50	22	2,518	0.87%
2020/11/13	15	288.00	0	0.00	288.50	15	2,474	0.61%
2020/11/12	0	0.00	10	286.00	283.50	-10	2,456	-0.41%
2020/11/11	1	287.00	0	0.00	277.00	1	2,421	0.04%
2020/11/10	2	277.50	0	0.00	273.50	2	2,386	0.08%
2020/11/09	4	280.63	3.3	280.86	282.00	0.7	2,374	0.03%
2020/11/06	0	0.00	2	265.00	260.00	-2	2,353	-0.08%
2020/11/03	0	0.00	2	252.00	253.00	-2	2,438	-0.08%
2020/11/02	1	238.00	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1.3	260.38	0	0.00	256.50	1.3	2,580	0.05%
2020/10/29	1	259.00	0	0.00	264.00	1	2,582	0.04%
2020/10/28	0	0.00	4	271.00	265.00	-4	2,586	-0.15%
2020/10/21	1	272.50	1	279.50	273.00	0	2,826	0.00%
2020/10/20	1	279.00	1	278.50	278.50	0	2,871	0.00%
2020/10/19	6	273.83	1	274.00	274.00	5	2,935	0.17%
2020/10/16	5	288.00	0	0.00	282.50	5	2,915	0.17%
2020/10/15	2	285.00	1	286.00	293.50	1	2,887	0.03%
2020/10/12	0	0.00	10	296.50	295.50	-10	2,838	-0.35%
2020/10/08	10	293.00	0	0.00	295.00	10	2,806	0.36%
2020/10/06	2	290.75	9	295.06	288.00	-7	2,727	-0.26%
2020/10/05	2	287.50	13	289.23	290.00	-11	2,664	-0.41%
2020/09/30	2	274.50	1	276.00	281.00	1	2,570	0.04%
2020/09/29	9	280.11	11	277.45	271.00	-2	2,618	-0.08%
2020/09/28	2	266.25	2	269.25	268.00	0	2,618	0.00%
2020/09/25	0	0.00	3	253.50	255.00	-3	2,709	-0.11%
2020/09/24	7	265.71	5	261.90	261.50	2	2,698	0.07%
2020/09/23	2	271.50	2	273.00	273.00	0	2,683	0.00%
2020/09/22	2	273.25	2	268.50	268.50	0	2,686	0.00%
2020/09/21	2	277.50	2	273.50	273.50	0	2,675	0.00%
2020/09/16	0	0.00	1	269.50	269.50	-1	2,598	-0.04%
2020/09/15	2	274.50	2	268.00	268.00	0	2,574	0.00%
2020/09/14	1	268.50	0	0.00	269.00	1	2,543	0.04%
2020/09/11	4	257.75	8	259.75	266.00	-4	2,468	-0.16%
2020/09/09	0	0.00	1	243.50	247.00	-1	2,496	-0.04%
2020/09/08	0	0.00	3	246.00	251.00	-3	2,535	-0.12%
2020/09/07	4	241.75	0	0.00	242.50	4	2,579	0.16%
2020/09/04	1	257.00	0	0.00	256.50	1	2,651	0.04%
2020/09/03	2	270.00	1	266.50	265.50	1	2,687	0.04%
2020/09/02	1	269.00	0	0.00	267.00	1	2,688	0.04%
2020/09/01	0	0.00	1	266.00	270.00	-1	2,744	-0.04%
2020/08/27	0	0.00	2	278.75	268.00	-2	2,733	-0.07%
2020/08/26	4	276.50	4	273.13	275.00	0	2,689	0.00%
2020/08/25	1	256.00	0	0.00	260.00	1	2,632	0.04%
2020/08/24	0	0.00	3	249.50	256.00	-3	2,619	-0.11%
2020/08/21	1	237.00	2	235.75	242.00	-1	2,628	-0.04%
2020/08/20	1	221.50	0	0.00	221.50	1	2,672	0.04%
2020/08/19	1	260.00	1	251.50	247.00	0	2,721	0.00%
2020/08/18	2	258.00	1	251.50	251.00	1	2,887	0.03%
2020/08/17	3	269.83	1	264.00	264.00	2	3,182	0.06%
2020/08/14	1	263.50	0	0.00	268.00	1	3,488	0.03%
2020/08/12	2	263.50	2	274.00	264.00	0	3,636	0.00%
2020/08/10	7	282.71	0	0.00	282.00	7	3,755	0.19%
2020/08/07	4	299.38	1	304.00	300.00	3	3,758	0.08%
2020/08/06	6	311.50	1	306.00	303.00	5	3,880	0.13%
2020/08/05	6	308.50	8	310.88	310.50	-2	3,883	-0.05%
2020/07/30	1	285.50	1	282.50	282.00	0	4,254	0.00%
2020/07/29	2	271.50	0	0.00	282.50	2	4,449	0.04%
2020/07/28	7	304.93	5.5	283.55	271.00	1.5	4,646	0.03%
2020/07/27	11	312.36	24	310.94	301.00	-13	4,700	-0.28%
2020/07/24	5	300.10	3	303.33	298.00	2	4,667	0.04%
2020/07/23	6	301.92	2	309.75	299.00	4	4,633	0.09%
2020/07/22	0.5	304.00	1	303.00	303.00	-0.5	4,599	-0.01%
2020/07/20	0	0.00	1	265.00	265.00	-1	4,657	-0.02%
2020/07/16	1	279.00	0	0.00	286.00	1	4,744	0.02%
2020/07/14	3	286.50	0	0.00	282.50	3	4,971	0.06%
2020/07/13	0	0.00	0.5	294.50	294.50	-0.5	5,074	-0.01%
2020/07/08	4	322.88	5	321.90	330.00	-1	5,272	-0.02%
2020/07/07	6	327.75	3	314.00	311.00	3	5,184	0.06%
2020/07/06	4	312.25	3	317.00	323.00	1	5,152	0.02%
2020/06/29	0	0.00	3	237.00	237.00	-3	5,215	-0.06%
2020/06/24	0.5	245.00	0	0.00	242.00	0.5	5,258	0.01%
2020/06/22	0	0.00	1	240.00	236.50	-1	5,435	-0.02%
2020/06/19	0	0.00	2	241.25	245.50	-2	5,438	-0.04%
2020/06/17	6	236.25	2	237.25	232.00	4	5,453	0.07%
2020/06/16	1	232.00	1	229.50	229.50	0	5,373	0.00%
2020/06/15	4	224.00	1	230.00	222.50	3	5,415	0.06%
2020/06/11	6	231.58	3	237.33	226.00	3	5,398	0.06%
2020/06/10	1	245.00	3	240.83	233.00	-2	5,336	-0.04%
2020/06/09	0	0.00	1	236.50	236.50	-1	5,275	-0.02%
2020/06/08	2	238.25	2	242.25	240.00	0	5,281	0.00%
2020/06/05	0	0.00	1	224.50	224.50	-1	5,218	-0.02%
2020/06/04	1	222.00	0	0.00	223.00	1	5,219	0.02%
2020/06/03	2	222.00	0	0.00	222.00	2	5,212	0.04%
2020/06/01	0	0.00	1	211.00	212.50	-1	5,192	-0.02%
2020/05/29	1	216.00	0	0.00	217.00	1	5,174	0.02%
2020/05/27	1	229.00	4	228.50	228.50	-3	5,145	-0.06%
2020/05/26	5	226.20	3	224.83	225.00	2	5,108	0.04%
2020/05/25	5	234.10	2	228.25	225.50	3	5,034	0.06%
2020/05/22	10	222.95	11	226.05	229.00	-1	4,861	-0.02%
2020/05/21	15	201.30	15	202.90	210.00	0	4,572	0.00%
2020/05/20	7	187.79	12	186.79	191.00	-5	4,323	-0.12%
2020/05/19	3	180.67	2	176.75	176.50	1	4,370	0.02%
2020/05/18	8	179.06	6	175.75	176.50	2	4,334	0.05%
2020/05/15	13	180.15	14	181.57	183.00	-1	4,254	-0.02%
2020/05/14	3	177.33	2	175.50	173.50	1	4,167	0.02%
2020/05/13	10	184.80	8	183.88	184.00	2	4,115	0.05%
2020/05/12	1	189.00	2	189.75	192.50	-1	3,985	-0.03%
2020/05/11	3	191.33	3	188.83	188.00	0	3,942	0.00%
2020/05/08	4	191.25	4	190.25	187.00	0	3,847	0.00%
2020/05/07	3	188.83	3	187.33	187.00	0	3,738	0.00%
2020/05/06	10	183.25	12	182.04	185.00	-2	3,608	-0.06%
2020/05/05	35	177.86	31	178.24	176.50	4	3,427	0.12%
2020/05/04	20	174.33	22	173.05	176.50	-2	3,219	-0.06%
2020/04/30	17	161.44	18	163.08	166.50	-1	2,986	-0.03%
2020/04/29	4	154.13	4	153.75	151.50	0	2,881	0.00%
2020/04/28	3	151.17	2	150.75	150.50	1	2,871	0.03%
2020/04/27	0	0.00	3	152.33	152.00	-3	2,870	-0.10%
2020/04/24	9	147.61	10	144.65	148.00	-1	2,834	-0.04%
2020/04/23	2	147.00	3	145.50	145.50	-1	2,830	-0.04%
2020/04/22	6	142.08	8	139.63	145.00	-2	2,796	-0.07%
2020/04/21	15	143.53	15	146.10	142.00	0	2,762	0.00%
2020/04/20	17	149.76	12	149.67	148.50	5	2,723	0.18%
2020/04/17	3	154.00	3	156.00	151.00	0	2,689	0.00%
2020/04/16	5	144.50	6	144.67	145.00	-1	2,635	-0.04%
2020/04/15	2	137.75	4	137.75	138.00	-2	2,560	-0.08%
2020/04/14	2	136.75	2	138.00	137.50	0	2,557	0.00%
2020/04/13	6	137.00	6	137.58	136.00	0	2,538	0.00%
2020/04/10	3	131.50	4	131.25	131.50	-1	2,459	-0.04%
2020/04/09	4	131.38	2	134.00	130.50	2	2,432	0.08%
2020/04/08	2	131.25	3	132.50	138.50	-1	2,350	-0.04%
2020/04/07	4	135.63	9	135.50	132.50	-5	2,303	-0.22%
2020/04/06	0	0.00	1	127.50	132.00	-1	2,242	-0.04%
2020/04/01	8	126.56	8	129.00	126.50	0	2,213	0.00%
2020/03/31	11	133.41	2	131.00	128.50	9	2,182	0.41%
2020/03/30	2	127.75	4	126.75	130.50	-2	2,113	-0.09%
2020/03/27	1	138.50	6	137.50	129.00	-5	2,078	-0.24%
2020/03/26	5	119.10	5	120.50	127.50	0	2,020	0.00%
2020/03/24	1	104.00	1	105.00	105.50	0	1,955	0.00%
2020/03/23	2	95.40	1	95.00	96.20	1	1,955	0.05%
2020/03/20	0	0.00	4	93.90	98.00	-4	1,940	-0.21%
2020/03/19	14	95.78	13	95.89	89.10	1	1,915	0.05%
2020/03/18	5	101.84	4	100.93	99.00	1	1,849	0.05%
2020/03/16	7	127.00	7	129.00	117.00	0	1,791	0.00%
2020/03/12	1	146.00	0.1	144.00	143.50	0.9	1,768	0.05%
2020/03/11	2	165.75	0	0.00	160.00	2	1,758	0.11%
2020/03/10	1	161.00	3	162.50	165.00	-2	1,827	-0.11%
2020/03/09	1	173.00	1	168.50	165.00	0	1,903	0.00%
2020/03/06	2	174.50	0	0.00	173.50	2	2,205	0.09%
2020/03/05	0	0.00	2	171.00	172.50	-2	2,393	-0.08%
2020/03/03	2	172.75	1	171.50	168.00	1	2,624	0.04%
2020/03/02	7	166.50	7	165.93	167.00	0	2,662	0.00%
2020/02/27	3	171.00	13	178.31	170.50	-10	2,834	-0.35%
2020/02/26	3	179.17	2	181.75	178.00	1	2,928	0.03%
2020/02/25	3	182.50	3	182.17	183.50	0	3,005	0.00%
2020/02/24	1	181.00	1	182.00	182.00	0	3,000	0.00%
2020/02/21	3	180.83	12	180.50	179.00	-9	2,993	-0.30%
2020/02/20	42	183.63	17	181.62	182.00	25	2,937	0.85%
2020/02/19	1	169.50	1	169.50	172.50	0	2,758	0.00%
2020/02/18	1	172.00	1	175.00	169.00	0	2,769	0.00%
2020/02/14	1	171.00	1	173.50	171.50	0	2,819	0.00%
2020/02/13	1	171.00	1	170.00	169.00	0	2,834	0.00%
2020/02/10	1	161.00	1	164.50	169.00	0	2,945	0.00%
2020/02/07	1	171.00	0	0.00	167.00	1	3,028	0.03%
2020/02/04	1	177.00	0	0.00	176.00	1	3,073	0.03%
2020/02/03	1	162.00	1	167.50	175.00	0	3,126	0.00%
2020/01/31	1	173.50	2	171.50	172.00	-1	3,176	-0.03%
2020/01/30	1	165.00	1	165.00	163.50	0	3,245	0.00%
2020/01/20	1	180.00	1	184.00	181.50	0	3,250	0.00%
2020/01/17	3	179.50	3	179.50	181.00	0	3,285	0.00%
2020/01/15	1	187.00	3	186.33	189.00	-2	3,435	-0.06%
2020/01/10	9	189.50	9	191.00	188.00	0	3,781	0.00%
2020/01/08	1	190.00	0	0.00	186.50	1	3,796	0.03%
2020/01/07	1	190.00	1	188.00	188.00	0	3,851	0.00%
2020/01/06	7	185.43	7	186.36	184.00	0	3,881	0.00%
2019/12/25	1	170.00	0	0.00	175.00	1	4,578	0.02%
2019/12/24	0	0.00	1	167.00	166.50	-1	4,633	-0.02%
2019/12/23	1	163.50	0	0.00	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	1	200.50	0	0.00	197.50	1	4,846	0.02%
2019/12/18	0	0.00	2	191.50	197.00	-2	5,012	-0.04%
2019/12/16	2	187.75	0	0.00	188.00	2	5,306	0.04%
2019/12/13	1	186.50	4	184.00	183.00	-3	5,353	-0.06%
2019/12/12	4	189.38	0	0.00	185.50	4	5,335	0.07%
2019/12/11	2	178.25	0	0.00	180.50	2	5,304	0.04%
2019/12/10	0	0.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/09	1	174.50	1	174.50	175.50	0	5,285	0.00%
2019/12/06	1	167.50	2	170.00	171.50	-1	5,293	-0.02%
2019/12/05	1	180.50	0	0.00	176.00	1	5,291	0.02%
2019/12/04	1	176.50	1	180.00	175.00	0	5,227	0.00%
2019/12/03	12	180.00	13	182.27	182.00	-1	5,150	-0.02%
2019/12/02	15	165.37	16	166.66	173.00	-1	4,842	-0.02%
2019/11/29	16	157.53	17	157.47	157.50	-1	4,653	-0.02%
2019/11/28	5	151.80	3	149.00	149.00	2	4,468	0.04%
2019/11/27	3	150.00	13	148.38	150.50	-10	4,411	-0.23%
2019/11/26	19	149.08	20	148.48	146.00	-1	4,360	-0.02%
2019/11/25	15	139.03	8	144.13	146.00	7	4,176	0.17%
2019/11/22	11	132.59	11	133.14	133.00	0	4,042	0.00%
2019/11/21	0	0.00	1	126.50	127.00	-1	3,954	-0.03%
2019/11/20	1	123.00	1	123.00	126.00	0	3,956	0.00%
2019/11/19	1	126.50	0	0.00	125.00	1	3,978	0.03%
2019/11/15	1	129.00	1	129.00	129.00	0	3,982	0.00%
2019/11/14	2	129.00	1	129.50	129.50	1	3,978	0.03%
2019/11/13	2	127.00	0.2	126.50	126.50	1.9	3,968	0.05%
2019/11/12	0	0.00	3	122.33	123.50	-3	4,003	-0.07%
2019/11/11	1	121.00	0	0.00	120.00	1	4,025	0.02%
2019/11/08	9	123.11	9	120.83	124.00	0	4,039	0.00%
2019/11/07	0	0.00	2	124.25	124.50	-2	4,007	-0.05%
2019/11/06	7	127.93	7	128.50	127.50	0	4,074	0.00%
2019/11/05	2	122.50	2	122.25	123.00	0	4,067	0.00%
2019/11/01	0	0.00	4	125.00	126.00	-4	4,081	-0.10%
2019/10/31	5	127.50	8	126.50	125.00	-3	4,083	-0.07%
2019/10/30	2	126.75	2	128.25	130.00	0	4,053	0.00%
2019/10/29	19	122.58	19	121.45	120.50	0	3,986	0.00%
2019/10/28	1	132.00	1	131.50	131.00	0	3,952	0.00%
2019/10/25	1	131.50	4	131.13	131.00	-3	3,966	-0.08%
2019/10/24	25	133.18	25	134.60	134.00	0	3,926	0.00%
2019/10/23	1	128.50	0	0.00	128.50	1	3,818	0.03%
2019/10/22	5	129.00	3	127.50	127.00	2	3,793	0.05%
2019/10/21	4	125.63	2	127.00	127.00	2	3,737	0.05%
2019/10/18	21	125.76	21	124.57	123.50	0	3,656	0.00%
2019/10/17	3	116.33	5	116.00	117.00	-2	3,541	-0.06%
2019/10/16	7	116.07	3	114.00	116.00	4	3,540	0.11%
2019/10/15	9	112.50	11	112.00	111.00	-2	3,440	-0.06%
2019/10/14	3	113.83	3	115.17	110.50	0	3,380	0.00%
2019/10/09	35	112.54	29	112.07	112.50	6	3,332	0.18%
2019/10/08	6	109.58	7	111.93	112.50	-1	3,122	-0.03%
2019/10/07	1	100.00	1	100.50	102.50	0	3,042	0.00%
2019/10/03	18	97.60	18	98.22	97.80	0	2,971	0.00%
2019/10/02	3	97.47	2	97.80	98.90	1	2,863	0.03%
2019/10/01	21	97.36	21	97.69	97.00	0	2,822	0.00%
2019/09/27	2	94.15	2	94.25	97.20	0	2,752	0.00%
2019/09/26	8	96.21	8	96.29	95.50	0	2,694	0.00%
2019/09/25	1	99.50	1	96.30	96.30	0	2,610	0.00%
2019/09/24	10	97.66	10	98.04	98.00	0	2,551	0.00%
2019/09/23	3	101.37	6	98.20	96.20	-3	2,445	-0.12%
2019/09/20	20	93.20	20	93.44	95.50	0	2,249	0.00%
2019/09/19	8	84.65	9	85.07	86.90	-1	2,077	-0.05%
2019/09/18	4	76.68	6	74.65	79.00	-2	1,908	-0.10%
2019/09/17	3	73.07	0	0.00	73.00	3	1,845	0.16%
2019/09/12	1	75.10	0	0.00	74.90	1	1,829	0.05%
2019/09/11	2	75.55	2	75.70	75.20	0	1,824	0.00%
2019/09/10	3	74.40	3	75.47	75.30	0	1,821	0.00%
2019/09/09	5	77.28	1	77.10	76.60	4	1,797	0.22%
2019/09/06	0	0.00	1	76.00	75.20	-1	1,773	-0.06%
2019/09/05	4	74.55	10	75.10	74.30	-6	1,755	-0.34%
2019/09/04	1	72.30	1	72.00	74.20	0	1,736	0.00%
2019/09/03	1	72.60	0	0.00	71.50	1	1,746	0.06%
2019/09/02	3	71.77	2	71.00	71.10	1	1,749	0.06%
2019/08/29	1	72.50	0	0.00	72.30	1	1,741	0.06%
2019/08/28	3	72.93	2	73.60	71.60	1	1,724	0.06%
2019/08/27	2	75.00	2	75.00	74.00	0	1,705	0.00%
2019/08/19	2	77.90	2	78.45	77.10	0	1,568	0.00%
2019/08/16	1	77.60	1	77.90	77.70	0	1,554	0.00%
2019/08/15	7	75.76	6	75.78	75.70	1	1,508	0.07%
2019/08/14	6	72.65	6	72.62	75.40	0	1,442	0.00%
2019/08/13	11	72.35	13	72.68	71.50	-2	1,389	-0.14%
2019/08/12	9	74.24	7	74.56	74.10	2	1,353	0.15%
2019/08/08	8	76.41	9	77.29	75.90	-1	1,287	-0.08%
2019/08/07	4	73.08	5	73.64	74.20	-1	1,177	-0.08%
2019/08/06	4	66.43	5	66.20	67.60	-1	1,085	-0.09%
2019/08/05	13	68.38	11	68.55	67.70	2	1,039	0.19%
2019/08/02	4	69.00	3	69.37	69.00	1	1,008	0.10%
2019/08/01	6	68.32	7	68.83	69.10	-1	985	-0.10%
2019/07/31	1	67.00	1	67.20	67.30	0	939	0.00%
2019/07/30	8	65.75	10	66.45	66.50	-2	917	-0.22%
2019/07/29	2	62.95	2	62.95	65.90	0	848	0.00%
2019/07/25	3	60.17	1	59.90	59.90	2	801	0.25%
2019/07/24	1	58.40	1	58.20	59.40	0	776	0.00%
2019/07/23	1	58.80	1	58.40	57.90	0	779	0.00%
2019/07/22	3	57.77	3	57.83	58.50	0	750	0.00%
2019/07/19	22	57.67	51	57.35	57.60	-29	716	-4.05%
2019/07/18	3	53.50	4	53.78	55.60	-1	623	-0.16%
2019/07/17	4	50.75	3	51.37	51.10	1	562	0.18%
2019/07/16	2	52.00	1	52.60	51.50	1	555	0.18%
2019/07/15	2	48.40	2	48.75	51.60	0	528	0.00%
2019/07/12	10	49.99	9	50.44	49.70	1	523	0.19%
2019/07/11	9	47.58	9	47.50	48.80	0	464	0.00%
2019/07/10	1	42.80	3	43.80	45.20	-2	394	-0.51%
2019/07/09	1	41.25	0	0.00	41.60	1	357	0.28%
2019/07/08	2	40.98	0	0.00	41.10	2	354	0.56%
2019/07/05	5	38.80	5	39.80	39.95	0	341	0.00%
2019/07/04	1	40.55	0	0.00	40.30	1	331	0.30%
2019/07/03	2	40.90	0	0.00	40.60	2	330	0.61%
2019/07/02	4	40.70	0	0.00	40.80	4	327	1.22%
2019/07/01	2	39.65	0	0.00	40.70	2	325	0.62%
2019/06/28	1	39.15	0	0.00	39.30	1	305	0.33%
2019/06/27	1	38.15	0	0.00	39.30	1	296	0.34%
2019/06/25	2	37.53	0	0.00	37.50	2	291	0.69%
2019/06/20	3	37.87	0	0.00	37.75	3	333	0.90%
2019/06/19	3	37.97	0	0.00	37.70	3	336	0.89%
2019/06/18	2	38.23	0	0.00	38.00	2	349	0.57%
2019/06/12	1	37.80	1	38.15	38.40	0	345	0.00%
2019/06/11	1	38.15	0	0.00	38.00	1	340	0.29%
2019/06/10	0	0.00	2	38.90	39.45	-2	321	-0.62%
2019/05/17	0	0.00	1	34.80	34.50	-1	309	-0.32%
2019/04/29	4	35.31	4	35.30	34.90	0	290	0.00%
2019/03/29	1	30.45	0	0.00	30.75	1	231	0.43%
2019/03/28	0	0.00	5	31.00	30.70	-5	229	-2.18%
2019/03/04	0	0.00	1	33.80	33.85	-1	165	-0.60%
2019/02/19	0	0.00	4	33.10	33.10	-4	145	-2.75%
2018/11/26	0	0.00	2	31.70	31.75	-2	94	-2.11%
2018/10/02	0	0.00	3	31.72	31.80	-3	279	-1.07%
2018/09/28	0	0.00	1	31.70	31.70	-1	281	-0.36%
2018/08/13	0	0.00	1	32.10	32.05	-1	299	-0.33%
2018/08/01	0	0.00	4	36.14	35.90	-4	291	-1.37%
2018/07/31	0	0.00	1	35.20	35.15	-1	288	-0.35%
2018/07/30	2	35.93	0	0.00	35.80	2	284	0.70%
2018/07/27	3	36.65	0	0.00	36.70	3	285	1.05%
2018/07/26	2	36.70	0	0.00	36.80	2	280	0.71%
2018/07/25	3	37.15	0	0.00	37.05	3	268	1.12%
2018/07/24	1	39.45	0	0.00	38.50	1	256	0.39%
2018/07/23	1	36.00	5	37.18	37.45	-4	195	-2.05%
2018/07/13	1	31.60	0	0.00	31.80	1	167	0.60%
2018/07/11	1	31.70	0	0.00	31.45	1	170	0.59%
2018/06/22	1	34.90	0	0.00	34.50	1	279	0.36%
2018/06/19	2	35.85	0	0.00	35.50	2	278	0.72%
2018/06/04	1	37.50	1	37.50	36.85	0	286	0.00%
2018/05/29	0	0.00	3	36.78	36.70	-3	278	-1.08%
2018/05/25	3	36.35	0	0.00	36.30	3	269	1.11%
2018/05/24	0	0.00	2	36.25	36.35	-2	268	-0.74%
2018/05/17	1	35.50	0	0.00	35.85	1	271	0.37%
2018/05/15	1	35.65	0	0.00	35.65	1	276	0.36%
2018/05/09	0	0.00	1	35.80	35.80	-1	288	-0.35%
2018/05/04	1	35.50	0	0.00	35.70	1	294	0.34%
2018/04/20	0	0.00	1	38.00	37.75	-1	347	-0.29%
2018/04/18	0	0.00	1	36.00	35.85	-1	332	-0.30%
2018/04/13	1	36.20	0	0.00	36.45	1	332	0.30%
2018/04/03	4	40.98	6	40.23	40.20	-2	333	-0.60%
2018/03/16	3	37.00	3	36.60	36.60	0	325	0.00%
2018/03/12	1	37.30	1	37.60	37.40	0	428	0.00%
2018/03/09	2	37.10	2	37.45	37.00	0	487	0.00%
2018/03/06	1	37.00	1	37.45	36.85	0	704	0.00%
2018/02/23	1	37.00	1	37.50	37.50	0	727	0.00%
2018/02/06	2	36.00	1	36.15	36.05	1	727	0.14%
2018/01/31	1	39.15	0	0.00	39.15	1	770	0.13%
2018/01/29	5	39.93	5	39.80	39.80	0	789	0.00%
2018/01/18	4	41.41	5	42.23	40.10	-1	797	-0.13%
2018/01/09	2	39.65	0	0.00	39.85	2	776	0.26%
2018/01/04	1	39.50	0	0.00	39.90	1	776	0.13%
2018/01/03	0	0.00	5	40.60	40.25	-5	775	-0.65%
2018/01/02	2	40.08	2	40.58	39.80	0	769	0.00%