合一 (4743)-元大-中和券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:13:35(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

合一 (4743)籌碼相關－元大-中和券商分點個股進出

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

元大-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	151.00	0.5	153.00	153.00	-0.5	2,127	-0.02%
2024/05/09	1	154.00	1	153.50	152.50	0	2,118	0.00%
2024/05/08	1	154.00	1	157.00	157.00	0	2,123	0.00%
2024/05/06	0	0.00	3	159.83	159.50	-3	2,118	-0.14%
2024/05/02	2	158.50	0.1	159.50	160.50	1.9	2,117	0.09%
2024/04/30	0	0.00	4	158.00	158.50	-4	2,127	-0.19%
2024/04/29	0	0.00	2.1	155.62	159.00	-2.1	2,132	-0.10%
2024/04/26	2	152.50	3	153.83	153.00	-1	2,157	-0.05%
2024/04/25	3	152.50	2	154.00	152.50	1	2,172	0.05%
2024/04/24	3	154.67	5	155.00	153.50	-2	2,194	-0.09%
2024/04/23	1	154.00	3	153.83	155.00	-2	2,234	-0.09%
2024/04/22	5	151.20	1	150.00	149.00	4	2,232	0.18%
2024/04/19	2.4	148.02	6	148.75	145.50	-3.7	2,196	-0.17%
2024/04/18	1	154.50	1	157.50	157.00	0	2,122	0.00%
2024/04/17	0	0.00	1.2	158.50	158.00	-1.2	2,098	-0.06%
2024/04/16	3.2	160.74	4	160.00	159.00	-0.8	2,084	-0.04%
2024/04/15	1.2	165.72	0	0.00	166.00	1.2	2,027	0.06%
2024/04/12	2.1	173.74	0	0.00	172.00	2.1	1,995	0.11%
2024/04/09	0	0.00	2	175.00	173.50	-2	2,053	-0.10%
2024/04/08	1	174.00	3	177.17	174.00	-2	2,046	-0.10%
2024/04/03	1.1	171.52	0	0.00	172.00	1.1	2,026	0.05%
2024/04/02	1	172.00	2	173.75	172.50	-1	2,041	-0.05%
2024/04/01	3.3	175.86	7.1	178.76	172.50	-3.8	2,083	-0.18%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	3	175.50	1	174.00	174.00	2	2,049	0.10%
2024/03/27	0	0.00	1.2	175.43	174.00	-1.2	2,041	-0.06%
2024/03/26	2	176.00	0	0.00	171.00	2	2,022	0.10%
2024/03/22	6	173.42	2	173.25	172.50	4	2,007	0.20%
2024/03/21	2.3	170.59	2.2	172.27	172.50	0.1	2,006	0.00%
2024/03/20	1	165.50	0	0.00	167.00	1	2,021	0.05%
2024/03/18	1	165.50	5	166.00	165.00	-4	2,039	-0.20%
2024/03/15	1	169.00	0.1	169.00	168.00	0.9	2,045	0.04%
2024/03/14	0	169.00	2	168.00	168.00	-2	2,049	-0.10%
2024/03/13	0.3	170.06	0	168.00	167.00	0.3	2,040	0.01%
2024/03/12	0.1	171.50	2	172.00	171.00	-2	2,034	-0.10%
2024/03/11	2.7	170.81	0	0.00	170.50	2.7	2,075	0.13%
2024/03/08	9.1	183.72	4	175.50	171.00	5.1	2,127	0.24%
2024/03/07	11	173.09	7.2	179.28	184.00	3.8	2,013	0.19%
2024/03/06	3.1	167.68	1	168.00	167.50	2.1	1,906	0.11%
2024/03/05	0	170.50	0	0.00	168.50	0	1,922	0.00%
2024/03/04	3	171.67	0	0.00	171.00	3	1,918	0.16%
2024/03/01	2	174.00	1	177.50	174.00	1	1,908	0.05%
2024/02/27	1	177.00	0	0.00	177.00	1	1,975	0.05%
2024/02/26	1	177.50	2	179.25	181.00	-1	1,996	-0.05%
2024/02/22	0	175.50	0	0.00	175.50	0	2,078	0.00%
2024/02/21	1	180.00	0	0.00	177.00	1	2,111	0.05%
2024/02/19	1	179.00	0.2	179.00	178.00	0.8	2,289	0.04%
2024/02/16	0	177.00	1	176.50	177.00	-1	2,342	-0.04%
2024/02/05	1	173.00	1	172.50	172.50	0	2,681	0.00%
2024/02/02	0	0.00	1	175.00	174.00	-1	3,394	-0.03%
2024/02/01	0	0.00	1	173.50	173.00	-1	3,628	-0.03%
2024/01/31	1	172.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	2	173.25	5	174.90	172.50	-3	4,184	-0.07%
2024/01/25	0	174.50	0	0.00	174.00	0	4,249	0.00%
2024/01/24	0.3	178.93	0	0.00	176.50	0.3	4,272	0.01%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/17	2.1	173.45	0	0.00	172.50	2.1	4,637	0.05%
2024/01/16	0.3	178.36	0	0.00	177.50	0.3	4,672	0.01%
2024/01/12	0	181.00	4.2	183.54	180.00	-4.1	4,792	-0.09%
2024/01/11	0	0.00	0.5	183.00	184.00	-0.5	4,915	-0.01%
2024/01/10	0	0.00	0	182.50	183.50	0	4,917	0.00%
2024/01/09	1	181.50	0	0.00	182.00	1	4,919	0.02%
2024/01/08	0.2	183.50	0	0.00	183.50	0.2	4,950	0.00%
2024/01/05	1.1	184.45	0	0.00	184.50	1.1	4,950	0.02%
2024/01/04	5.3	186.02	3	183.83	183.00	2.3	4,935	0.05%
2024/01/03	0	0.00	6	194.00	192.00	-6	4,867	-0.12%
2023/12/28	1.1	192.63	5	192.50	192.50	-3.9	4,892	-0.08%
2023/12/27	8.1	199.59	2	199.50	196.50	6.1	4,874	0.13%
2023/12/26	0	0.00	1	197.00	197.00	-1	4,828	-0.02%
2023/12/25	0	193.00	0	0.00	192.50	0	4,823	0.00%
2023/12/22	0	0.00	1	193.00	194.50	-1	4,819	-0.02%
2023/12/21	0	191.25	0	0.00	192.50	0	4,830	0.00%
2023/12/20	0	0.00	2	192.75	191.50	-2	4,828	-0.04%
2023/12/19	1.5	191.50	0	0.00	191.50	1.5	4,825	0.03%
2023/12/18	3	194.67	0	0.00	193.50	3	4,828	0.06%
2023/12/15	2	192.50	3	197.17	196.50	-1	4,818	-0.02%
2023/12/13	2.1	191.27	1	191.50	191.00	1.1	4,784	0.02%
2023/12/12	1	194.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.1	192.00	15.3	193.49	191.00	-15.2	4,781	-0.32%
2023/12/08	0	194.00	0	0.00	193.50	0	4,776	0.00%
2023/12/07	0.1	194.81	0	0.00	193.50	0.1	4,768	0.00%
2023/12/06	3.3	195.05	0	0.00	195.50	3.3	4,769	0.07%
2023/12/05	1.3	199.19	12	199.58	198.00	-10.8	4,730	-0.23%
2023/12/04	1	206.50	1	208.00	205.00	0	4,664	0.00%
2023/12/01	1.1	206.00	1.1	208.00	205.00	0	4,661	0.00%
2023/11/30	2.2	206.40	0	0.00	205.00	2.2	4,703	0.05%
2023/11/29	0	0.00	2	206.00	208.00	-2	4,676	-0.04%
2023/11/28	2	204.50	31	204.19	204.00	-29	4,681	-0.62%
2023/11/27	1	207.50	11	208.05	204.00	-10	4,723	-0.21%
2023/11/22	4.1	208.41	2.1	206.71	204.50	2	4,667	0.04%
2023/11/21	1	203.50	2	205.50	205.50	-1	4,608	-0.02%
2023/11/20	15	207.93	1	206.00	206.00	14	4,561	0.31%
2023/11/17	4.2	207.10	12.1	206.55	206.50	-7.9	4,525	-0.17%
2023/11/16	5	214.30	2	212.50	211.50	3	4,449	0.07%
2023/11/15	10.1	214.99	2	215.02	214.00	8.1	4,358	0.19%
2023/11/14	6.1	213.48	4.5	211.50	211.50	1.6	4,298	0.04%
2023/11/13	6	218.42	4.1	218.24	218.00	1.9	4,157	0.05%
2023/11/10	51.8	240.14	28.5	235.98	220.50	23.3	3,987	0.59%
2023/11/09	25.7	226.57	27.5	231.31	230.50	-1.7	3,300	-0.05%
2023/11/08	23.9	223.45	7.3	226.27	226.50	16.7	3,149	0.53%
2023/11/07	3	217.00	4.1	215.30	217.50	-1.1	2,710	-0.04%
2023/11/06	1.1	195.14	4	195.75	198.00	-3	2,615	-0.11%
2023/11/03	1	192.50	2	194.50	193.00	-1	2,610	-0.04%
2023/11/02	1	192.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1	194.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	3	196.67	3	202.17	196.00	0	2,560	0.00%
2023/10/30	1.4	198.73	7.2	198.69	198.00	-5.8	2,538	-0.23%
2023/10/27	0	0.00	2	199.00	203.50	-2	2,469	-0.08%
2023/10/26	2	194.25	0	0.00	197.00	2	2,330	0.09%
2023/10/25	5.3	195.78	2	193.75	194.50	3.3	2,262	0.14%
2023/10/24	4	189.75	2.1	189.90	189.50	1.9	2,193	0.09%
2023/10/23	6	191.33	9	189.28	189.00	-3	2,128	-0.14%
2023/10/20	9.1	188.87	2	184.00	183.50	7.1	2,068	0.34%
2023/10/19	13	188.23	4.1	187.16	190.50	8.9	1,999	0.44%
2023/10/18	2.1	178.23	2	179.00	175.00	0.1	1,914	0.00%
2023/10/17	1	181.50	1.1	182.94	180.00	-0.1	1,942	0.00%
2023/10/16	1	173.01	2	177.25	181.50	-1	1,970	-0.05%
2023/10/13	0.1	175.42	0	0.00	173.50	0.1	1,970	0.00%
2023/10/12	0	0.00	0.5	176.00	176.00	-0.5	2,041	-0.02%
2023/10/05	0	0.00	3	173.50	174.00	-3	2,162	-0.14%
2023/10/04	3.1	169.35	2	168.50	168.50	1.1	2,161	0.05%
2023/10/02	0	0.00	4	176.50	176.50	-4	2,162	-0.18%
2023/09/28	1	174.96	1	178.00	174.50	0	2,192	0.00%
2023/09/27	1	174.00	0	0.00	177.00	1	2,192	0.05%
2023/09/26	2	175.75	0	0.00	173.50	2	2,207	0.09%
2023/09/25	1	179.50	1.2	180.83	178.50	-0.2	2,234	-0.01%
2023/09/22	1	175.00	1	176.50	176.50	0	2,249	0.00%
2023/09/21	1	179.00	2	176.50	176.50	-1	2,291	-0.04%
2023/09/20	2	179.75	3	181.17	179.50	-1	2,317	-0.04%
2023/09/19	2	182.25	0	0.00	181.00	2	2,392	0.08%
2023/09/18	0	0.00	0	186.00	185.00	0	2,399	0.00%
2023/09/15	0	0.00	4	185.63	186.00	-4	2,417	-0.17%
2023/09/14	0	0.00	1	182.50	183.00	-1	2,393	-0.04%
2023/09/13	1	179.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	1	177.50	3	179.67	180.50	-2	2,467	-0.08%
2023/09/11	1	184.00	6	178.58	179.00	-5	2,517	-0.20%
2023/09/08	0	175.97	10	175.50	179.00	-10	2,525	-0.40%
2023/09/07	3	178.83	1	178.00	177.50	2	2,525	0.08%
2023/09/06	3.1	180.80	2	178.25	179.00	1.1	2,527	0.04%
2023/09/05	20.2	184.90	11	189.27	181.50	9.2	2,517	0.36%
2023/09/04	2	193.75	1	193.00	195.00	1	2,459	0.04%
2023/09/01	2.4	198.00	14	197.50	195.00	-11.6	2,466	-0.47%
2023/08/31	15	200.50	9.1	198.08	198.50	5.9	2,460	0.24%
2023/08/30	5	198.00	9.1	197.51	198.00	-4.1	2,432	-0.17%
2023/08/29	0	0.00	2	186.00	188.00	-2	2,446	-0.08%
2023/08/28	0	0.00	0.8	182.59	182.50	-0.8	2,446	-0.03%
2023/08/24	0	181.00	0	0.00	181.00	0	2,472	0.00%
2023/08/23	8	182.19	7	183.50	182.00	1	2,485	0.04%
2023/08/22	2.1	185.00	0	0.00	183.50	2.1	2,514	0.08%
2023/08/21	2	186.75	1	188.00	188.50	1	2,508	0.04%
2023/08/18	0	186.50	0	0.00	184.00	0	2,517	0.00%
2023/08/17	0	186.45	1	184.50	186.50	-1	2,536	-0.04%
2023/08/16	3	181.50	4	186.00	186.50	-1	2,565	-0.04%
2023/08/15	1.6	180.38	6	180.67	181.00	-4.4	2,577	-0.17%
2023/08/14	14.2	176.35	19	176.87	175.50	-4.8	2,569	-0.19%
2023/08/11	2	184.50	8	184.56	184.50	-6	2,529	-0.24%
2023/08/10	2.1	184.73	3.1	184.50	183.50	-1	2,549	-0.04%
2023/08/09	4.1	183.15	6.2	183.63	184.00	-2.1	2,603	-0.08%
2023/08/08	2	187.00	2	188.25	184.00	0	2,733	0.00%
2023/08/07	1	188.51	0	0.00	188.00	1	2,748	0.04%
2023/08/04	6.1	188.93	4	187.88	192.00	2.1	2,751	0.08%
2023/08/02	6	190.83	15.1	190.24	189.00	-9.1	2,769	-0.33%
2023/08/01	2.1	195.24	4.2	196.31	194.50	-2.1	2,774	-0.08%
2023/07/31	0.3	196.97	8.1	195.74	194.00	-7.8	2,788	-0.28%
2023/07/28	0.1	196.52	4	197.00	198.50	-3.9	2,811	-0.14%
2023/07/26	3.2	204.20	1	203.00	200.50	2.2	2,866	0.08%
2023/07/25	11	206.55	12.2	207.40	206.50	-1.2	2,920	-0.04%
2023/07/24	3	204.17	1	207.00	203.50	2	2,952	0.07%
2023/07/21	21.3	207.93	6	211.25	205.00	15.2	3,004	0.51%
2023/07/20	7	210.07	8	208.13	211.00	-1	3,059	-0.03%
2023/07/19	0	0.00	6	207.92	208.00	-6	3,080	-0.19%
2023/07/18	5.3	204.36	7	207.43	202.50	-1.7	3,198	-0.05%
2023/07/17	9.2	210.23	8	208.94	210.00	1.2	3,305	0.04%
2023/07/14	22	195.30	13.3	197.35	198.00	8.7	3,325	0.26%
2023/07/13	8.3	194.22	19	197.26	192.50	-10.7	3,351	-0.32%
2023/07/12	1	205.00	10	203.10	202.00	-9	3,306	-0.27%
2023/07/11	1	206.50	1.2	205.92	205.50	-0.2	3,376	-0.01%
2023/07/10	0	208.64	2.3	210.78	208.00	-2.3	3,550	-0.06%
2023/07/07	1	206.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	0	207.00	0	0.00	206.00	0	3,553	0.00%
2023/07/05	2	210.52	4	210.25	209.00	-2	3,565	-0.06%
2023/07/04	1	210.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	5	211.50	1	210.00	212.00	4	3,680	0.11%
2023/06/30	0.8	217.05	0	0.00	216.00	0.8	3,717	0.02%
2023/06/29	0	0.00	0.8	224.50	220.00	-0.8	3,780	-0.02%
2023/06/28	1.1	217.54	0	0.00	219.50	1.1	3,832	0.03%
2023/06/27	8	221.25	5.1	222.95	220.00	3	3,894	0.08%
2023/06/26	1.1	208.40	1	210.00	209.50	0.1	3,882	0.00%
2023/06/21	1.2	212.74	0	0.00	210.00	1.2	3,958	0.03%
2023/06/20	0	216.00	0	0.00	215.50	0	4,064	0.00%
2023/06/19	0.1	216.13	1	216.50	216.00	-0.9	4,100	-0.02%
2023/06/16	5.3	215.68	4	214.63	216.00	1.3	4,113	0.03%
2023/06/15	1.5	234.00	1	234.00	230.50	0.5	4,089	0.01%
2023/06/14	4.1	241.53	0	0.00	236.50	4.1	4,092	0.10%
2023/06/13	0	0.00	2	241.25	240.00	-2	4,160	-0.05%
2023/06/12	3.1	240.14	0	0.00	241.00	3.1	4,192	0.07%
2023/06/09	0	0.00	2	240.50	239.00	-2	4,250	-0.05%
2023/06/08	3	235.50	1.1	236.32	233.50	1.9	4,314	0.04%
2023/06/07	1	239.50	1	241.50	240.00	0	4,362	0.00%
2023/06/06	0	237.00	5	236.50	239.50	-5	4,371	-0.11%
2023/06/05	4	239.75	4	236.00	236.00	0	4,402	0.00%
2023/06/02	9	239.94	7	240.29	239.50	2	4,415	0.05%
2023/06/01	3	230.50	1	228.50	228.00	2	4,446	0.04%
2023/05/31	0	0.00	1	228.00	230.50	-1	4,504	-0.02%
2023/05/30	1	223.02	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0	0.00	4	221.50	224.50	-4	4,590	-0.09%
2023/05/26	0	222.00	0.1	221.50	220.50	0	4,667	0.00%
2023/05/24	1.1	228.50	0	0.00	228.50	1.1	4,820	0.02%
2023/05/23	2.1	230.93	1	234.00	232.00	1.1	4,877	0.02%
2023/05/22	1	226.50	1	230.00	228.50	0	5,161	0.00%
2023/05/19	2.3	228.04	22	223.64	223.50	-19.7	5,168	-0.38%
2023/05/18	0.1	227.50	1	228.50	227.00	-0.9	5,181	-0.02%
2023/05/17	2.3	229.05	3.1	228.34	229.00	-0.8	5,214	-0.02%
2023/05/16	0.1	226.50	1	225.50	226.00	-1	5,274	-0.02%
2023/05/15	6.2	220.25	7	220.79	221.00	-0.8	5,360	-0.02%
2023/05/12	19.3	225.93	52.8	224.24	224.00	-33.4	5,465	-0.61%
2023/05/11	0.1	241.00	0	0.00	237.00	0.1	5,589	0.00%
2023/05/10	0	0.00	1	239.50	242.50	-1	5,879	-0.02%
2023/05/09	5.4	241.30	7	240.57	239.50	-1.6	6,013	-0.03%
2023/05/08	5.3	238.96	1	241.00	239.50	4.3	6,142	0.07%
2023/05/05	0.3	246.10	7	248.14	245.00	-6.8	6,236	-0.11%
2023/05/04	1	248.00	2	246.00	247.00	-1	6,290	-0.02%
2023/05/03	3	246.84	1	246.00	245.50	2	6,438	0.03%
2023/05/02	8	247.13	9	250.11	248.50	-1	6,613	-0.02%
2023/04/28	7.2	242.42	8	245.06	241.00	-0.8	6,638	-0.01%
2023/04/27	12	239.91	8	239.19	238.00	4	6,675	0.06%
2023/04/26	11	240.73	13.1	237.40	239.50	-2.1	6,749	-0.03%
2023/04/25	13.2	243.79	28.1	245.90	242.00	-14.9	6,763	-0.22%
2023/04/24	5.1	253.09	4.1	252.86	251.00	1	6,839	0.01%
2023/04/21	16.5	260.49	4.1	259.25	253.00	12.4	6,882	0.18%
2023/04/20	27.8	279.45	18.4	276.40	270.50	9.4	6,820	0.14%
2023/04/19	13.3	281.59	3.1	281.77	281.00	10.2	6,745	0.15%
2023/04/18	4.1	275.82	5	279.50	278.50	-0.9	6,702	-0.01%
2023/04/17	7	277.71	2	277.00	275.00	5	6,722	0.07%
2023/04/14	6.7	277.77	8	278.31	274.50	-1.3	6,774	-0.02%
2023/04/13	12.2	281.24	18.7	280.80	279.00	-6.5	6,768	-0.10%
2023/04/12	0	268.50	1	268.50	270.00	-1	6,699	-0.01%
2023/04/11	1.1	267.52	0	0.00	267.00	1.1	6,935	0.02%
2023/04/10	4.3	270.59	7	268.71	267.50	-2.7	7,068	-0.04%
2023/04/07	8	272.19	5	272.00	272.50	3	7,142	0.04%
2023/04/06	5.5	271.46	15.7	273.44	271.50	-10.2	7,293	-0.14%
2023/03/31	9.2	270.35	4.1	271.78	267.00	5.1	7,420	0.07%
2023/03/30	1.1	268.92	1	272.50	270.50	0.1	7,521	0.00%
2023/03/29	4.5	269.44	12	268.88	270.50	-7.5	7,523	-0.10%
2023/03/28	12.3	265.35	6	263.42	261.50	6.3	7,530	0.08%
2023/03/27	4	268.88	6	269.33	269.00	-2	7,510	-0.03%
2023/03/24	0.3	268.33	2	267.50	269.00	-1.7	7,561	-0.02%
2023/03/23	13.2	262.78	8.5	264.14	261.50	4.7	7,602	0.06%
2023/03/22	0	0.00	5	258.00	260.50	-5	7,652	-0.07%
2023/03/21	11.3	256.21	1	256.00	254.50	10.3	7,735	0.13%
2023/03/20	1	253.50	1	255.00	254.50	0	7,799	0.00%
2023/03/17	5	252.40	6	254.33	254.00	-1	7,964	-0.01%
2023/03/16	20.1	257.73	16	255.22	250.50	4.1	8,051	0.05%
2023/03/15	7	258.79	2.4	259.26	260.00	4.6	8,245	0.06%
2023/03/14	9	261.06	2.1	262.83	253.50	6.9	8,611	0.08%
2023/03/13	2.4	251.45	17.2	248.48	256.50	-14.8	8,663	-0.17%
2023/03/10	6.3	261.81	5.6	259.46	258.50	0.7	8,801	0.01%
2023/03/09	5.1	264.52	2	265.50	264.00	3.1	8,933	0.03%
2023/03/08	3	265.33	4	268.38	264.00	-1	9,027	-0.01%
2023/03/07	0.3	269.80	0.9	270.48	267.00	-0.6	9,226	-0.01%
2023/03/06	5.2	261.92	14.5	264.60	269.50	-9.3	9,523	-0.10%
2023/03/03	5.1	268.12	16	270.25	267.00	-10.9	9,807	-0.11%
2023/03/02	6.4	269.76	4.5	268.59	270.50	1.9	10,128	0.02%
2023/03/01	0.2	263.50	1	264.00	261.00	-0.8	10,406	-0.01%
2023/02/24	6.3	259.47	5.2	260.03	262.00	1.2	10,537	0.01%
2023/02/23	12.2	266.18	5	266.15	266.50	7.2	10,644	0.07%
2023/02/22	8.3	270.28	1	274.41	266.00	7.2	10,847	0.07%
2023/02/21	7.2	278.18	8	276.50	276.00	-0.8	10,908	-0.01%
2023/02/20	22.3	291.99	6.5	290.49	280.00	15.8	10,971	0.14%
2023/02/17	2.3	275.98	2.1	277.98	275.50	0.2	10,752	0.00%
2023/02/16	0.4	277.35	12	275.42	276.00	-11.6	10,823	-0.11%
2023/02/15	10.3	271.51	1	275.00	271.50	9.3	11,086	0.08%
2023/02/14	8.2	276.01	0.2	279.00	271.00	8	11,150	0.07%
2023/02/13	14	283.11	6	284.75	278.00	8	11,115	0.07%
2023/02/10	2.4	286.71	3.1	287.66	290.00	-0.7	11,131	-0.01%
2023/02/09	13.1	283.46	19	286.87	284.00	-5.9	11,049	-0.05%
2023/02/08	12	286.17	12.1	285.01	288.00	-0.1	10,875	0.00%
2023/02/07	4.8	270.07	16	269.75	273.00	-11.2	10,684	-0.10%
2023/02/06	15	267.23	18.2	268.80	265.00	-3.2	10,695	-0.03%
2023/02/03	19	266.21	16	268.56	263.00	3	10,683	0.03%
2023/02/02	15	265.23	3	266.67	264.50	12	10,651	0.11%
2023/02/01	15	267.07	17	265.59	260.50	-2	10,761	-0.02%
2023/01/31	9	264.72	24.1	259.91	269.00	-15.1	10,777	-0.14%
2023/01/30	1	247.00	3	247.18	250.50	-2	10,740	-0.02%
2023/01/17	3	240.83	4	243.38	244.50	-1	10,783	-0.01%
2023/01/16	6	238.92	8	237.94	241.00	-2	10,750	-0.02%
2023/01/13	2	229.75	2	227.00	232.00	0	10,720	0.00%
2023/01/12	17.5	228.98	25	228.68	226.50	-7.5	10,813	-0.07%
2023/01/11	6	237.83	5	241.00	237.00	1	10,723	0.01%
2023/01/10	6.1	242.72	5	241.80	238.00	1.1	10,760	0.01%
2023/01/09	1	246.00	3	245.67	245.00	-2	10,832	-0.02%
2023/01/06	3	241.33	3	241.33	241.50	0	10,935	0.00%
2023/01/05	3	243.67	4	245.38	240.00	-1	11,118	-0.01%
2023/01/04	18	245.42	13	242.23	240.00	5	11,199	0.04%
2023/01/03	2	244.25	0	0.00	244.50	2	11,324	0.02%
2022/12/30	7	247.50	11	246.95	245.50	-4	11,476	-0.03%
2022/12/29	26.8	243.97	9	245.61	243.00	17.8	11,646	0.15%
2022/12/28	14	263.43	18	260.67	257.00	-4	11,562	-0.03%
2022/12/27	9.1	256.60	24	256.13	264.50	-14.9	11,544	-0.13%
2022/12/26	21.1	263.68	4	264.38	258.00	17.1	11,625	0.15%
2022/12/23	16.1	261.03	39	258.56	259.50	-22.9	11,716	-0.20%
2022/12/22	25	255.72	16.6	258.31	262.50	8.5	11,692	0.07%
2022/12/21	2.1	239.27	13	241.62	239.00	-10.9	11,701	-0.09%
2022/12/20	3	239.33	6	241.17	236.50	-3	11,919	-0.03%
2022/12/19	2.2	243.40	0	0.00	241.50	2.2	12,043	0.02%
2022/12/16	10.1	246.25	3	248.00	243.00	7.1	12,263	0.06%
2022/12/15	12.2	250.26	11	254.64	247.00	1.2	12,360	0.01%
2022/12/14	8	254.69	14.4	252.16	259.00	-6.4	12,351	-0.05%
2022/12/13	5	257.40	8	260.94	253.50	-3	12,268	-0.02%
2022/12/12	2.3	257.35	12.5	256.19	257.00	-10.1	12,371	-0.08%
2022/12/09	11.5	261.23	4	261.38	260.00	7.5	12,416	0.06%
2022/12/08	2.2	270.72	0.1	271.50	267.00	2.1	12,636	0.02%
2022/12/07	36.9	275.44	35	274.01	275.00	1.9	12,518	0.01%
2022/12/06	46.6	297.21	32.2	295.42	279.00	14.4	12,241	0.12%
2022/12/05	4	295.88	6.4	294.76	297.00	-2.4	11,852	-0.02%
2022/12/02	5.1	295.83	5.1	298.83	294.50	0	11,746	0.00%
2022/12/01	18	294.19	8.1	292.56	291.50	10	11,544	0.09%
2022/11/30	2.1	287.57	4.4	288.21	286.00	-2.3	11,421	-0.02%
2022/11/29	16	289.03	22.1	287.71	287.00	-6.1	11,327	-0.05%
2022/11/28	8	297.81	12.4	294.33	295.00	-4.4	11,112	-0.04%
2022/11/25	26.4	292.11	12	291.50	281.00	14.4	10,804	0.13%
2022/11/24	14	286.82	22	288.64	290.00	-8	10,449	-0.08%
2022/11/23	18	275.39	17	279.03	289.50	1	10,134	0.01%
2022/11/22	6.7	264.21	11	265.32	263.50	-4.3	9,856	-0.04%
2022/11/21	6.1	274.08	2.1	277.45	272.00	4.1	9,850	0.04%
2022/11/18	16	271.16	9.4	269.11	275.00	6.7	10,149	0.07%
2022/11/17	3	260.83	7	264.07	259.00	-4	10,200	-0.04%
2022/11/16	4	253.50	13	255.77	256.50	-9	10,018	-0.09%
2022/11/15	25	250.46	22.1	250.05	249.50	3	9,875	0.03%
2022/11/14	5	250.80	0	0.00	250.00	5	9,882	0.05%
2022/11/11	10.5	257.64	29.5	254.30	252.50	-19	9,777	-0.19%
2022/11/10	5	245.60	5	251.56	243.00	0	9,480	0.00%
2022/11/09	4	243.50	2	246.50	243.50	2	9,408	0.02%
2022/11/08	10	249.95	1	251.00	243.00	9	9,350	0.10%
2022/11/07	5	247.50	5	250.00	246.00	0	9,252	0.00%
2022/11/04	1	247.00	1.1	246.57	247.50	-0.1	9,160	0.00%
2022/11/03	12.5	241.14	4	243.00	246.00	8.5	9,077	0.09%
2022/11/02	6	241.50	2	243.00	242.00	4	8,948	0.04%
2022/11/01	7	239.57	14.7	237.14	239.50	-7.7	8,813	-0.09%
2022/10/31	12	229.04	3	229.67	228.00	9	8,684	0.10%
2022/10/28	10.3	227.12	12	225.08	223.50	-1.8	8,605	-0.02%
2022/10/27	9	221.72	24.1	219.56	232.00	-15.1	8,456	-0.18%
2022/10/26	17	207.80	13	205.31	211.00	4	8,310	0.05%
2022/10/25	4.1	213.23	0	0.00	210.50	4.1	8,172	0.05%
2022/10/24	10	217.60	0	0.00	216.00	10	8,071	0.12%
2022/10/21	6.1	221.56	1	217.00	215.00	5.1	8,033	0.06%
2022/10/20	16.2	222.45	16	225.06	227.50	0.2	7,981	0.00%
2022/10/19	3	234.66	0	234.00	231.50	3	7,930	0.04%
2022/10/18	5	240.00	7.1	242.60	235.00	-2.1	8,021	-0.03%
2022/10/17	16.2	232.78	14	233.79	239.00	2.2	7,948	0.03%
2022/10/14	14	245.07	8.1	245.88	243.50	5.9	7,828	0.08%
2022/10/13	19.2	241.55	39	242.71	234.50	-19.8	7,680	-0.26%
2022/10/12	3	245.67	4	248.75	252.00	-1	7,490	-0.01%
2022/10/11	6	249.08	5	248.80	244.50	1	7,338	0.01%
2022/10/07	8.3	260.62	6.2	262.90	257.00	2.1	7,142	0.03%
2022/10/06	14	264.46	5.3	264.60	259.50	8.7	6,921	0.13%
2022/10/05	4	242.63	8	243.52	245.50	-4	6,664	-0.06%
2022/10/04	4	239.75	7	239.07	240.00	-3	6,523	-0.05%
2022/10/03	10.2	242.71	4	241.88	233.50	6.2	6,429	0.10%
2022/09/30	6.4	243.95	16	242.97	252.50	-9.6	6,262	-0.15%
2022/09/29	7	244.21	5.1	243.13	248.50	1.9	6,058	0.03%
2022/09/28	9.1	235.79	3	227.17	226.00	6.1	6,101	0.10%
2022/09/27	17.1	236.49	19	238.29	242.50	-2	5,982	-0.03%
2022/09/26	8	251.88	14.1	259.76	245.50	-6.1	5,789	-0.10%
2022/09/23	17	264.23	10	265.15	267.00	7	5,652	0.12%
2022/09/22	3.1	254.65	2	259.25	259.50	1.1	5,536	0.02%
2022/09/21	15	260.56	13.1	255.37	256.00	1.9	5,413	0.04%
2022/09/20	2	261.50	0	0.00	260.00	2	5,457	0.04%
2022/09/19	5	262.00	1.6	257.08	260.50	3.4	5,550	0.06%
2022/09/16	9	273.78	19	272.53	271.50	-10	5,538	-0.18%
2022/09/15	31	283.45	22	291.87	272.50	9	5,476	0.16%
2022/09/14	0	281.50	2	292.00	293.50	-2	5,213	-0.04%
2022/09/13	2.3	285.09	4	286.25	285.00	-1.7	5,377	-0.03%
2022/09/12	0	286.00	4	290.38	291.50	-4	5,613	-0.07%
2022/09/08	1	284.42	6.1	285.99	284.50	-5.1	5,739	-0.09%
2022/09/07	13.3	265.87	0	0.00	278.00	13.3	5,901	0.22%
2022/09/06	2	270.50	0.1	265.92	268.50	1.9	6,023	0.03%
2022/09/05	3	278.97	11	283.86	277.50	-8	5,984	-0.13%
2022/09/02	2	290.50	3	290.00	290.00	-1	6,020	-0.02%
2022/08/30	8.1	284.21	4	280.50	283.50	4.1	6,091	0.07%
2022/08/29	13	284.16	0	0.00	284.00	13	6,049	0.22%
2022/08/26	9	274.33	4.5	278.92	284.00	4.5	6,011	0.07%
2022/08/25	77.4	251.44	92	257.09	260.00	-14.6	5,879	-0.25%
2022/08/24	52	240.12	38.1	236.19	242.50	14	5,411	0.26%
2022/08/19	1	181.00	4.5	177.02	182.50	-3.5	5,540	-0.06%
2022/08/18	0	0.00	1	172.00	172.50	-1	5,483	-0.02%
2022/08/17	2	170.00	2	170.50	170.00	0	5,480	0.00%
2022/08/16	5	174.40	1	176.00	172.00	4	5,474	0.07%
2022/08/15	0	0.00	1	172.50	173.50	-1	5,445	-0.02%
2022/08/12	2	171.75	5	171.90	171.00	-3	5,465	-0.05%
2022/08/11	3	170.00	0	0.00	169.50	3	5,443	0.06%
2022/08/10	1	170.00	1.5	171.93	169.00	-0.5	5,476	-0.01%
2022/08/08	3	171.17	6.5	171.08	171.00	-3.5	5,499	-0.06%
2022/08/05	2	172.00	1	175.50	175.50	1	5,508	0.02%
2022/08/03	0	0.00	3	169.00	171.00	-3	5,501	-0.05%
2022/08/02	12	175.50	11	178.50	174.50	1	5,476	0.02%
2022/08/01	7	183.29	0	0.00	183.50	7	5,417	0.13%
2022/07/29	9	190.44	7	188.64	188.50	2	5,399	0.04%
2022/07/28	2	189.25	1	187.00	189.00	1	5,378	0.02%
2022/07/27	4	182.75	3	184.33	186.00	1	5,356	0.02%
2022/07/26	3	190.00	3	189.29	186.00	0	5,374	0.00%
2022/07/25	8.2	190.44	7	193.43	191.50	1.2	5,264	0.02%
2022/07/22	0.1	186.00	5	186.00	186.00	-5	5,086	-0.10%
2022/07/21	20	182.50	11	182.27	183.00	9	5,044	0.18%
2022/07/20	1	174.00	19	174.55	175.00	-18	5,017	-0.36%
2022/07/19	7	174.79	0	0.00	172.50	7	5,040	0.14%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	6	171.92	2	169.25	168.00	4	5,179	0.08%
2022/07/12	1	167.50	1	171.00	165.50	0	5,165	0.00%
2022/07/11	4	169.63	5	166.30	170.00	-1	5,144	-0.02%
2022/07/08	1	169.01	10	169.25	168.00	-9	5,123	-0.18%
2022/07/07	12	165.83	3	166.67	168.50	9	5,106	0.18%
2022/07/06	2.1	177.55	1	169.00	167.00	1.1	5,043	0.02%
2022/07/05	0	0.00	3.1	172.06	174.00	-3.1	4,805	-0.06%
2022/07/04	6	159.33	14	160.75	158.50	-8	4,743	-0.17%
2022/07/01	20.1	176.89	5.1	174.17	169.00	15	4,661	0.32%
2022/06/30	16	180.47	19	187.76	175.50	-3	4,584	-0.07%
2022/06/29	7	192.15	3	193.33	194.00	4	4,421	0.09%
2022/06/28	6.5	198.67	13	197.62	188.50	-6.5	4,393	-0.15%
2022/06/27	9.5	202.72	6	203.25	203.00	3.5	4,263	0.08%
2022/06/24	17	202.03	12	198.63	210.00	5	4,158	0.12%
2022/06/23	5	199.60	4	198.50	197.00	1	3,977	0.03%
2022/06/22	23.1	198.75	16.2	199.38	197.00	6.9	3,908	0.18%
2022/06/21	9	197.78	20	198.35	200.00	-11	3,759	-0.29%
2022/06/20	13.1	199.47	3.1	193.42	189.50	10	3,582	0.28%
2022/06/17	14	189.25	2	193.75	194.00	12	3,349	0.36%
2022/06/16	16	192.97	16	191.81	192.00	0	3,257	0.00%
2022/06/15	28	180.41	7	183.64	180.50	21	3,170	0.66%
2022/06/14	7	168.29	14	169.21	172.00	-7	3,083	-0.23%
2022/06/13	5	174.90	11.5	174.87	172.00	-6.5	3,072	-0.21%
2022/06/10	2.1	181.05	1.5	182.33	180.50	0.6	3,038	0.02%
2022/06/09	11	177.50	4	177.50	181.00	7	3,000	0.23%
2022/06/08	1.1	171.64	1	173.51	171.50	0.1	2,908	0.00%
2022/06/07	3	173.17	0.6	173.23	171.50	2.5	2,923	0.08%
2022/06/06	4	178.49	11.3	176.41	175.00	-7.2	2,920	-0.25%
2022/06/02	4	183.38	3	182.67	181.00	1	2,907	0.03%
2022/05/31	5.5	189.05	0	0.00	189.50	5.5	2,896	0.19%
2022/05/30	1	182.50	1	179.00	184.00	0	2,518	0.00%
2022/05/27	1	183.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	11	182.77	3	181.33	181.00	8	2,461	0.33%
2022/05/25	2	177.50	0	0.00	177.50	2	2,439	0.08%
2022/05/20	1	180.00	11	178.18	180.50	-10	2,465	-0.41%
2022/05/19	2	177.00	5	177.00	177.50	-3	2,435	-0.12%
2022/05/18	10	183.50	0	0.00	181.50	10	2,433	0.41%
2022/05/17	0	0.00	15	180.00	180.00	-15	2,431	-0.62%
2022/05/16	7	185.14	1	186.50	184.50	6	2,447	0.25%
2022/05/13	1	191.00	1	185.00	185.00	0	2,439	0.00%
2022/05/12	1	191.00	1	187.00	187.00	0	2,418	0.00%
2022/05/11	11	188.77	10	185.50	187.00	1	2,398	0.04%
2022/05/10	1	184.50	0	0.00	186.00	1	2,394	0.04%
2022/05/09	2	191.25	0.1	193.00	190.00	1.9	2,385	0.08%
2022/05/06	5	196.00	10	195.50	195.50	-5	2,409	-0.21%
2022/05/05	0.8	202.00	0	0.00	199.00	0.8	2,415	0.03%
2022/05/04	0	0.00	1	201.25	201.50	-1	2,433	-0.04%
2022/05/03	12	206.46	7	203.21	200.50	5	2,428	0.21%
2022/04/28	2	194.75	2	194.88	196.00	0	2,374	0.00%
2022/04/27	0.1	193.13	0	0.00	196.00	0.1	2,378	0.01%
2022/04/26	6	199.42	10	195.50	196.50	-4	2,361	-0.17%
2022/04/25	7	208.14	1	204.50	199.00	6	2,342	0.26%
2022/04/22	6	213.25	20	212.93	207.50	-14	2,314	-0.60%
2022/04/21	6	206.33	1	205.09	216.50	5	2,211	0.23%
2022/04/20	3	196.83	2	196.50	197.00	1	2,144	0.05%
2022/04/19	0	0.00	0.2	199.50	197.50	-0.2	2,158	-0.01%
2022/04/18	1.2	202.80	0	0.00	198.50	1.2	2,163	0.05%
2022/04/14	0.1	203.00	0	0.00	200.50	0.1	2,180	0.00%
2022/04/13	0	0.00	0.3	201.00	201.00	-0.3	2,187	-0.01%
2022/04/12	2.1	199.80	1.1	203.90	200.50	1	2,175	0.05%
2022/04/11	4	202.00	5	204.49	201.00	-1	2,163	-0.05%
2022/04/08	1	208.99	0	0.00	207.00	1	2,173	0.05%
2022/04/07	2.2	210.23	2	214.75	208.50	0.2	2,188	0.01%
2022/04/06	0.2	207.00	0	0.00	210.00	0.2	2,174	0.01%
2022/04/01	0	0.00	0.1	212.00	211.00	-0.1	2,181	0.00%
2022/03/31	9.7	218.17	4	218.25	214.50	5.7	2,174	0.26%
2022/03/30	4.1	231.22	0.5	228.50	228.00	3.6	2,120	0.17%
2022/03/29	1	234.50	8	234.55	233.50	-7	2,090	-0.34%
2022/03/28	0	225.00	0	0.00	223.00	0	2,013	0.00%
2022/03/25	0	224.50	0	226.50	223.00	0	2,011	0.00%
2022/03/24	1	226.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	2	227.25	0	0.00	227.00	2	2,052	0.10%
2022/03/22	0	0.00	1	229.50	229.50	-1	2,050	-0.05%
2022/03/21	3.9	233.59	1	239.50	226.50	2.9	2,063	0.14%
2022/03/18	9	227.22	2.5	224.10	228.50	6.5	2,096	0.31%
2022/03/17	0	0.00	2.5	214.60	220.50	-2.5	2,031	-0.12%
2022/03/16	1	200.50	1.5	202.07	200.50	-0.5	2,034	-0.02%
2022/03/15	4.2	202.42	3	204.33	200.50	1.2	2,025	0.06%
2022/03/11	0.1	210.55	0	0.00	211.00	0.1	2,078	0.01%
2022/03/10	1	213.50	2	218.25	216.00	-1	2,128	-0.05%
2022/03/09	4	214.38	7.5	217.10	212.00	-3.5	2,133	-0.16%
2022/03/08	2.2	215.09	2	216.75	214.50	0.2	2,144	0.01%
2022/03/07	4.3	232.04	10	229.25	224.50	-5.7	2,176	-0.26%
2022/03/04	3.4	241.86	0	0.00	241.00	3.4	2,213	0.15%
2022/03/03	3.1	248.86	0	0.00	247.00	3.1	2,353	0.13%
2022/03/02	1	248.00	2	252.00	252.50	-1	2,472	-0.04%
2022/03/01	1	251.00	2.5	250.60	251.50	-1.5	2,671	-0.06%
2022/02/25	0	0.00	4	243.00	247.50	-4	2,822	-0.14%
2022/02/24	5.5	246.59	0.1	243.00	241.50	5.5	2,928	0.19%
2022/02/23	0	0.00	1	256.54	258.00	-1	2,994	-0.03%
2022/02/22	3.1	257.93	9	258.50	253.50	-6	3,072	-0.19%
2022/02/17	2.1	255.40	7	256.07	255.50	-4.9	3,189	-0.15%
2022/02/16	6.1	248.43	1	250.29	259.00	5	3,164	0.16%
2022/02/14	10	244.40	6	242.77	243.00	4	3,164	0.13%
2022/02/11	7.2	250.59	6	247.67	245.50	1.2	3,165	0.04%
2022/02/10	1	253.00	0	0.00	251.00	1	3,173	0.03%
2022/02/09	6.1	258.60	11	254.23	255.00	-4.9	3,201	-0.15%
2022/02/08	0.1	254.51	5	252.50	258.00	-4.9	3,217	-0.15%
2022/02/07	0	0.00	1	240.00	246.00	-1	3,244	-0.03%
2022/01/26	6	238.17	3	233.50	239.00	3	3,366	0.09%
2022/01/25	1.2	231.54	11	231.32	229.50	-9.8	3,372	-0.29%
2022/01/24	1	231.01	6	232.58	237.00	-5	3,368	-0.15%
2022/01/21	2	245.75	1	248.30	239.50	1	3,372	0.03%
2022/01/20	2.1	245.74	0	0.00	245.50	2.1	3,411	0.06%
2022/01/19	1	249.00	2	246.75	246.00	-1	3,432	-0.03%
2022/01/18	3	250.50	1	247.50	248.00	2	3,445	0.06%
2022/01/17	4	248.25	8	246.19	251.50	-4	3,479	-0.11%
2022/01/14	1.2	244.94	5	243.00	243.50	-3.8	3,475	-0.11%
2022/01/13	1.2	254.00	1	257.00	255.00	0.2	3,491	0.00%
2022/01/11	2	262.25	1.3	261.56	258.50	0.8	3,684	0.02%
2022/01/10	2	263.00	2	265.49	265.00	0	3,884	0.00%
2022/01/07	3	260.83	13	258.58	265.00	-10	4,036	-0.25%
2022/01/06	1.2	270.02	0	0.00	267.00	1.2	4,106	0.03%
2022/01/05	1	281.00	0	0.00	275.50	1	4,098	0.02%
2022/01/04	2	282.48	4	278.50	277.00	-2	4,171	-0.05%
2022/01/03	0.2	279.50	0	0.00	278.00	0.2	4,169	0.00%
2021/12/30	1	286.00	1	288.00	287.50	0	4,172	0.00%
2021/12/29	6	290.92	1	290.00	287.00	5	4,166	0.12%
2021/12/28	0	0.00	2	285.00	287.50	-2	4,165	-0.05%
2021/12/27	0.1	283.50	3	282.00	280.50	-2.9	4,155	-0.07%
2021/12/24	1	290.00	0	0.00	287.00	1	4,150	0.02%
2021/12/23	5	290.50	0	0.00	291.00	5	4,139	0.12%
2021/12/22	1	285.00	1	287.00	285.00	0	4,134	0.00%
2021/12/21	2	277.50	3.3	280.77	287.00	-1.3	4,126	-0.03%
2021/12/20	5.1	293.35	0	0.00	284.00	5.1	4,100	0.12%
2021/12/17	0.7	292.77	0	0.00	291.50	0.7	4,099	0.02%
2021/12/16	1	293.00	0	0.00	288.50	1	4,111	0.02%
2021/12/15	1	288.00	2	287.25	288.50	-1	4,132	-0.02%
2021/12/14	6.2	284.58	19	281.47	285.00	-12.8	4,111	-0.31%
2021/12/13	9	308.50	0	0.00	301.50	9	4,023	0.22%
2021/12/10	1	300.50	13	303.15	302.00	-12	4,003	-0.30%
2021/12/09	1.1	299.05	2	299.50	297.50	-0.9	3,954	-0.02%
2021/12/08	12.3	303.96	2.4	302.68	300.50	9.9	3,946	0.25%
2021/12/07	1.9	294.50	10	294.50	295.00	-8.2	3,877	-0.21%
2021/12/06	5.1	303.07	4	297.38	296.50	1.1	3,858	0.03%
2021/12/03	2.1	291.76	3.3	293.42	291.00	-1.2	3,806	-0.03%
2021/12/02	2	296.00	2	287.25	289.50	0	3,796	0.00%
2021/12/01	20.1	295.08	21	290.38	289.00	-0.9	3,773	-0.02%
2021/11/30	3	281.34	9	290.22	297.50	-6	3,724	-0.16%
2021/11/29	18.2	279.12	18.5	284.96	275.50	-0.3	3,654	-0.01%
2021/11/26	17.3	305.71	6	307.92	306.00	11.3	3,511	0.32%
2021/11/25	12.3	318.45	23	307.15	298.00	-10.7	3,390	-0.32%
2021/11/24	5.1	309.84	9.1	319.50	326.50	-4	3,206	-0.12%
2021/11/23	9	311.94	3.3	300.15	297.00	5.7	3,159	0.18%
2021/11/22	13	297.69	7	301.79	299.50	6	3,066	0.20%
2021/11/19	8	274.81	1.1	282.79	283.00	7	2,965	0.23%
2021/11/18	2	262.50	8.2	282.44	282.50	-6.2	2,880	-0.21%
2021/11/15	6	254.42	0	0.00	256.00	6	2,735	0.22%
2021/11/12	4	252.50	4	257.50	256.50	0	2,734	0.00%
2021/11/11	0.2	248.00	0.5	247.00	245.50	-0.3	2,711	-0.01%
2021/11/10	1	251.50	0	0.00	250.00	1	2,702	0.04%
2021/11/08	3	245.67	3.3	245.61	244.50	-0.3	2,702	-0.01%
2021/11/05	9	244.89	5	241.40	241.00	4	2,675	0.15%
2021/11/04	12.1	247.52	4.1	240.45	243.00	8	2,653	0.30%
2021/11/03	2.3	250.69	15.2	250.03	250.00	-12.9	2,616	-0.49%
2021/11/02	6.1	273.49	11.1	275.55	277.50	-4.9	2,491	-0.20%
2021/11/01	1	260.00	0	0.00	262.00	1	2,498	0.04%
2021/10/29	0	0.00	1.1	265.19	262.00	-1.1	2,496	-0.04%
2021/10/28	2.3	268.31	0.1	269.50	269.50	2.2	2,483	0.09%
2021/10/27	3.2	253.03	3	248.67	245.00	0.2	2,437	0.01%
2021/10/26	1.1	264.05	1.1	262.27	262.00	0	2,422	0.00%
2021/10/25	3.3	263.35	2	265.50	266.00	1.3	2,451	0.05%
2021/10/22	0.3	249.60	2.2	251.79	254.50	-1.8	2,448	-0.08%
2021/10/21	1.1	262.21	2.1	260.22	255.00	-1	2,459	-0.04%
2021/10/20	2.5	254.10	3.1	252.25	255.00	-0.7	2,418	-0.03%
2021/10/19	24.8	235.54	25.1	232.05	239.00	-0.4	2,374	-0.02%
2021/10/18	22.2	223.83	18.1	221.22	233.00	4.1	2,220	0.18%
2021/10/15	27	201.71	16.1	201.70	214.50	10.9	2,027	0.54%
2021/10/14	12	195.63	4.1	193.91	197.00	7.9	1,915	0.41%
2021/10/12	8.1	176.38	2.1	180.65	180.50	6	1,802	0.33%
2021/10/07	0	0.00	10	170.50	167.50	-10	1,747	-0.57%
2021/10/04	1	178.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/30	1	185.00	1	185.00	185.00	0	1,754	0.00%
2021/09/29	0	186.00	0	0.00	185.00	0	1,788	0.00%
2021/09/27	0.1	192.00	0	0.00	190.00	0.1	1,844	0.01%
2021/09/24	1	190.50	8	192.00	191.00	-7	1,904	-0.37%
2021/09/23	9	192.89	2	193.26	192.50	7	1,957	0.36%
2021/09/22	0	0.00	0.5	185.00	184.50	-0.5	1,946	-0.03%
2021/09/16	3	184.50	1	183.50	183.50	2	1,971	0.10%
2021/09/15	0	0.00	2	185.25	185.00	-2	1,981	-0.10%
2021/09/14	1	190.95	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1	190.50	1	189.52	189.50	0	2,017	0.00%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	0	0.00	5	190.00	191.00	-5	2,061	-0.24%
2021/09/08	1.1	193.05	0	0.00	190.50	1.1	2,066	0.05%
2021/09/07	0	0.00	0	197.00	195.00	0	2,076	0.00%
2021/09/06	0	0.00	2	195.50	195.00	-2	2,096	-0.10%
2021/09/03	1	195.50	6.1	192.45	191.50	-5.1	2,220	-0.23%
2021/09/02	1	193.46	0	0.00	191.00	1	2,325	0.04%
2021/09/01	5	196.00	0	0.00	193.00	5	2,442	0.20%
2021/08/31	0	0.00	1	190.50	193.00	-1	2,441	-0.04%
2021/08/30	1	194.50	0	0.00	191.00	1	2,448	0.04%
2021/08/27	5	200.00	0	0.00	195.50	5	2,478	0.20%
2021/08/26	0	0.00	1	193.50	198.50	-1	2,377	-0.04%
2021/08/25	0	0.00	0.4	181.71	180.50	-0.4	2,363	-0.01%
2021/08/19	2	183.75	1.6	183.06	185.00	0.4	2,507	0.02%
2021/08/16	0	0.00	0.9	191.64	190.00	-0.9	2,568	-0.04%
2021/08/12	0	0.00	1	194.50	193.00	-1	2,629	-0.04%
2021/08/11	0	186.00	0	0.00	186.00	0	2,648	0.00%
2021/08/10	1.1	189.57	1.4	191.21	188.00	-0.4	2,732	-0.01%
2021/08/09	1	195.45	8	194.13	191.00	-7	2,839	-0.25%
2021/08/06	10.2	203.72	1	202.00	201.00	9.2	2,891	0.32%
2021/08/05	5	205.50	1	202.06	200.00	4	2,990	0.13%
2021/08/04	1	196.50	2.2	195.68	196.00	-1.2	3,147	-0.04%
2021/08/03	0	0.00	11	199.00	198.00	-11	3,205	-0.34%
2021/08/02	1.2	193.59	1	197.00	195.00	0.2	3,261	0.00%
2021/07/30	7	194.50	1	192.00	193.00	6	3,320	0.18%
2021/07/29	7.5	189.00	2	183.25	193.00	5.5	3,319	0.17%
2021/07/28	1.1	180.08	5.5	180.50	179.50	-4.4	3,294	-0.13%
2021/07/27	2.2	187.02	6	190.75	185.00	-3.8	3,317	-0.11%
2021/07/26	0.3	195.30	5	193.00	192.50	-4.7	3,381	-0.14%
2021/07/22	1.1	195.21	2.5	196.23	195.50	-1.4	3,532	-0.04%
2021/07/21	1	199.49	20	200.33	197.00	-19	3,559	-0.53%
2021/07/20	2	203.75	2	207.25	201.50	0	3,588	0.00%
2021/07/19	7	204.00	1	203.00	203.00	6	3,582	0.17%
2021/07/16	1	207.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	6.3	207.89	1.5	208.17	206.50	4.8	3,641	0.13%
2021/07/14	1	200.02	6	201.25	203.50	-5	3,670	-0.14%
2021/07/13	3	204.67	0	0.00	203.50	3	3,681	0.08%
2021/07/12	2.2	209.08	0	0.00	209.00	2.2	3,690	0.06%
2021/07/09	0	0.00	1	208.00	207.50	-1	3,683	-0.03%
2021/07/08	5	212.00	4	210.75	209.00	1	3,712	0.03%
2021/07/07	1	209.00	1	211.50	209.50	0	3,724	0.00%
2021/07/06	0	215.00	11	217.05	211.00	-11	3,739	-0.29%
2021/07/01	8.1	233.19	6	233.42	227.50	2.1	3,753	0.05%
2021/06/30	10	229.60	5	225.71	232.00	5	3,737	0.13%
2021/06/29	5.1	223.97	5	223.00	219.00	0.1	3,729	0.00%
2021/06/28	7	219.71	3	217.67	221.00	4	3,759	0.11%
2021/06/25	5	211.60	0	0.00	211.00	5	3,815	0.13%
2021/06/24	1.1	211.48	0	0.00	210.50	1.1	3,996	0.03%
2021/06/23	0	0.00	1	211.00	207.50	-1	3,996	-0.03%
2021/06/22	1	207.50	1	206.50	207.00	0	4,001	0.00%
2021/06/21	1	218.00	13	216.65	212.00	-12	4,031	-0.30%
2021/06/18	4	223.63	1	223.00	221.00	3	4,037	0.07%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	8	224.38	1	219.00	219.50	7	4,050	0.17%
2021/06/15	2.2	220.77	1	223.00	221.50	1.2	4,063	0.03%
2021/06/11	10	227.30	18.3	227.45	222.50	-8.3	4,046	-0.20%
2021/06/10	12.1	223.08	2.1	227.57	232.50	10	3,944	0.25%
2021/06/09	11	215.55	9	212.85	211.50	2	3,939	0.05%
2021/06/07	1.3	206.14	1	203.00	203.00	0.3	3,828	0.01%
2021/06/04	2	212.50	1	211.00	206.00	1	3,813	0.03%
2021/06/02	7	208.29	0	0.00	205.00	7	3,770	0.19%
2021/06/01	1	203.50	1	204.50	206.50	0	3,770	0.00%
2021/05/31	0	203.00	0	0.00	204.50	0	3,762	0.00%
2021/05/28	0	0.00	10	206.50	207.00	-10	3,764	-0.27%
2021/05/27	16.1	216.18	1	219.00	207.00	15.1	3,787	0.40%
2021/05/24	9	208.94	2	203.75	204.00	7	4,305	0.16%
2021/05/21	10	204.45	14	200.71	205.50	-4	4,611	-0.09%
2021/05/20	2.5	201.40	3.5	198.86	199.00	-1	4,576	-0.02%
2021/05/19	11	203.95	3	201.50	201.50	8	4,638	0.17%
2021/05/18	1	200.00	4	205.13	208.00	-3	4,650	-0.06%
2021/05/17	3	195.67	28	199.14	196.00	-25	4,676	-0.53%
2021/05/14	2	222.90	6	219.03	216.50	-4	4,659	-0.09%
2021/05/13	7	224.12	6	222.25	218.00	1	4,622	0.02%
2021/05/12	9.2	240.24	14	234.00	221.50	-4.8	4,591	-0.11%
2021/05/11	10	229.00	7	230.50	225.50	3	4,442	0.07%
2021/05/10	3.1	234.47	3	233.00	229.50	0.1	4,431	0.00%
2021/05/07	6	225.50	0	228.00	235.00	6	4,396	0.14%
2021/05/06	3	215.83	1	213.50	214.00	2	4,359	0.05%
2021/05/04	2	230.80	2.1	223.71	220.00	0	4,385	0.00%
2021/05/03	9.1	243.79	3	240.41	232.50	6.1	4,357	0.14%
2021/04/29	7.1	234.90	4.1	229.42	236.00	3	4,298	0.07%
2021/04/28	23	234.30	6	227.17	225.50	17	4,273	0.40%
2021/04/27	12	223.38	0	0.00	235.00	12	4,205	0.29%
2021/04/26	4	213.38	5	214.10	214.00	-1	4,207	-0.02%
2021/04/23	3.1	222.89	22	222.93	218.50	-18.9	4,268	-0.44%
2021/04/22	3.2	235.65	2.9	229.81	227.00	0.3	4,327	0.01%
2021/04/21	5	237.00	0	0.00	235.50	5	4,405	0.11%
2021/04/20	1.1	235.32	0	0.00	234.50	1.1	4,460	0.02%
2021/04/19	2	234.29	1	234.50	234.50	1	4,516	0.02%
2021/04/16	0	0.00	1	240.00	241.50	-1	4,537	-0.02%
2021/04/15	1.1	242.41	0.3	244.00	241.00	0.8	4,547	0.02%
2021/04/14	4.1	244.98	7	246.86	242.00	-2.9	4,573	-0.06%
2021/04/12	6	258.17	1.4	255.51	254.00	4.6	4,570	0.10%
2021/04/09	3	257.50	9	252.44	253.00	-6	4,603	-0.13%
2021/04/08	6	252.50	1	254.50	252.00	5	4,658	0.11%
2021/04/07	1	257.50	1	258.50	258.00	0	4,685	0.00%
2021/04/06	1	257.50	12	265.63	259.00	-11	4,743	-0.23%
2021/04/01	8	272.38	5	272.40	267.00	3	4,772	0.06%
2021/03/31	8	273.88	10	272.00	264.50	-2	4,761	-0.04%
2021/03/30	14.1	274.91	18	272.64	273.00	-3.9	4,714	-0.08%
2021/03/29	11	272.55	6	271.92	277.00	5	4,642	0.11%
2021/03/26	8.3	253.71	1	254.50	252.50	7.3	4,518	0.16%
2021/03/25	0.1	252.75	1	258.00	250.00	-0.9	4,553	-0.02%
2021/03/24	7	255.79	2	258.50	253.50	5	4,589	0.11%
2021/03/23	7	251.93	2	252.00	250.00	5	4,732	0.11%
2021/03/22	0.1	247.92	19	247.45	246.50	-18.9	4,817	-0.39%
2021/03/19	5	250.70	3	253.67	251.50	2	4,854	0.04%
2021/03/18	2.1	261.23	1	263.00	258.00	1.1	4,961	0.02%
2021/03/17	3	257.85	1	263.50	258.00	2	5,052	0.04%
2021/03/16	2.1	262.21	1.3	266.89	261.50	0.8	5,156	0.02%
2021/03/15	9	274.00	4	275.13	262.00	5	5,168	0.10%
2021/03/12	2	261.03	0	0.00	261.00	2	5,193	0.04%
2021/03/10	1.1	251.82	5.1	253.04	252.00	-4	5,273	-0.08%
2021/03/09	1	251.50	2	251.01	252.00	-1	5,325	-0.02%
2021/03/08	7	262.43	1	260.99	250.00	6	5,368	0.11%
2021/03/05	6	264.75	3	263.67	265.00	3	5,415	0.06%
2021/03/04	3	254.83	0	0.00	251.00	3	5,745	0.05%
2021/03/03	6	253.51	3	252.17	255.50	3	5,817	0.05%
2021/03/02	9.1	253.15	6	254.00	245.00	3.1	5,826	0.05%
2021/02/26	6.8	267.56	0	0.00	260.50	6.8	5,814	0.12%
2021/02/25	15.1	301.76	22.4	292.07	270.00	-7.3	5,776	-0.13%
2021/02/24	6	273.42	9.9	274.72	288.00	-3.9	5,346	-0.07%
2021/02/23	6.7	264.84	7.1	270.70	262.00	-0.4	5,197	-0.01%
2021/02/22	1	254.00	2.4	254.00	254.00	-1.4	4,954	-0.03%
2021/02/19	9.1	219.46	7	223.29	231.00	2.1	5,022	0.04%
2021/02/18	9.2	211.25	6	211.92	210.00	3.2	5,008	0.06%
2021/02/17	11.3	213.11	13	219.81	208.00	-1.7	5,015	-0.03%
2021/02/05	12	210.08	6.2	217.58	220.00	5.8	4,968	0.12%
2021/02/04	2.2	198.00	3	199.83	200.00	-0.8	4,978	-0.02%
2021/02/03	2.2	202.18	6	196.17	198.50	-3.8	5,008	-0.08%
2021/02/02	6	190.42	4.1	189.88	198.00	1.9	5,037	0.04%
2021/02/01	5.1	183.54	6	184.09	184.50	-0.9	5,057	-0.02%
2021/01/29	2	184.50	1	184.57	184.50	1	5,043	0.02%
2021/01/28	9	193.72	6	191.75	192.50	3	5,091	0.06%
2021/01/27	2	191.75	6	195.83	195.00	-4	5,163	-0.08%
2021/01/26	2	195.00	2	197.01	195.00	0	5,186	0.00%
2021/01/25	2	203.25	4	204.25	203.00	-2	5,185	-0.04%
2021/01/22	23	210.63	4	208.13	207.00	19	5,215	0.36%
2021/01/21	7	210.36	5	212.30	213.50	2	5,289	0.04%
2021/01/20	1	210.50	1	209.50	207.00	0	5,496	0.00%
2021/01/19	3	207.00	10	209.90	206.00	-7	5,514	-0.13%
2021/01/18	9	210.56	3	208.50	210.00	6	5,560	0.11%
2021/01/15	9	197.56	4	196.38	199.00	5	5,503	0.09%
2021/01/14	10.2	195.43	13	196.47	189.00	-2.8	5,417	-0.05%
2021/01/13	10.1	206.71	5	205.60	202.00	5.1	5,323	0.10%
2021/01/12	9	212.78	10	214.25	213.50	-1	5,269	-0.02%
2021/01/11	7	217.43	4	214.88	212.50	3	5,204	0.06%
2021/01/08	6	224.00	4	223.63	222.50	2	5,218	0.04%
2021/01/07	8	226.06	7	225.79	225.00	1	5,228	0.02%
2021/01/06	6	227.83	10.2	227.69	225.50	-4.2	5,209	-0.08%
2021/01/05	12	230.33	2	230.50	230.50	10	5,220	0.19%
2021/01/04	1	231.00	3	239.00	229.00	-2	5,227	-0.04%
2020/12/31	19	255.32	16	242.47	241.00	3	5,212	0.06%
2020/12/30	5	242.80	3.3	245.73	246.50	1.7	5,118	0.03%
2020/12/29	7	250.50	9	251.56	242.00	-2	5,073	-0.04%
2020/12/28	3	241.50	6	241.43	244.50	-3	5,001	-0.06%
2020/12/25	4	230.38	5	232.10	231.00	-1	4,950	-0.02%
2020/12/24	5.1	227.76	2	226.75	226.00	3.1	4,948	0.06%
2020/12/23	3	237.50	2	235.73	233.00	1	4,959	0.02%
2020/12/22	10	233.15	10	236.65	237.00	0	4,986	0.00%
2020/12/21	7	233.71	3	234.67	233.50	4	4,990	0.08%
2020/12/18	6.1	243.06	4	244.75	238.50	2.1	4,982	0.04%
2020/12/17	10	249.35	30	251.37	240.50	-20	5,021	-0.40%
2020/12/16	11.1	237.92	5.1	237.01	248.50	6	4,909	0.12%
2020/12/15	17	231.74	6.2	229.79	226.00	10.8	5,047	0.21%
2020/12/14	12.1	248.51	12	247.46	238.50	0	5,032	0.00%
2020/12/11	18.1	226.48	9.1	230.37	237.50	9	4,937	0.18%
2020/12/10	7.1	218.83	5	220.30	216.00	2.1	4,882	0.04%
2020/12/09	5	240.60	4	232.63	234.50	1	4,796	0.02%
2020/12/08	3.2	241.44	16	241.81	236.00	-12.8	4,776	-0.27%
2020/12/07	4	262.63	6	264.25	255.50	-2	4,665	-0.04%
2020/12/04	1	260.50	1	266.00	266.00	0	4,665	0.00%
2020/12/03	3.1	263.49	5.3	262.38	260.00	-2.2	4,726	-0.05%
2020/12/02	1	275.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	4	279.50	3	274.50	274.00	1	4,747	0.02%
2020/11/27	4.5	287.28	6	288.92	292.00	-1.5	4,452	-0.03%
2020/11/26	0.1	280.00	1	277.50	282.00	-0.9	4,425	-0.02%
2020/11/25	1	276.50	1	279.00	276.00	0	4,446	0.00%
2020/11/24	1.1	275.45	1	274.50	274.50	0.1	4,451	0.00%
2020/11/23	1	277.50	1	279.50	277.50	0	4,506	0.00%
2020/11/20	11.1	274.14	10	274.10	274.00	1.1	4,575	0.02%
2020/11/19	9.1	288.55	0	0.00	280.50	9.1	4,582	0.20%
2020/11/18	0	0.00	4	286.13	287.00	-4	4,550	-0.09%
2020/11/17	2.1	269.40	3	272.17	277.00	-0.9	4,617	-0.02%
2020/11/16	2.1	267.52	1	265.00	265.00	1.1	4,598	0.02%
2020/11/13	4	264.50	4	269.38	268.50	0	4,623	0.00%
2020/11/12	4.1	268.41	7	273.79	264.50	-2.9	4,625	-0.06%
2020/11/11	1	276.00	1	276.50	279.00	0	4,559	0.00%
2020/11/10	8.2	276.23	8	277.44	272.00	0.2	4,573	0.00%
2020/11/09	3.1	288.39	5.3	291.14	285.00	-2.2	4,571	-0.05%
2020/11/06	4.1	296.99	0	0.00	296.00	4.1	4,622	0.09%
2020/11/05	3.1	291.98	6	293.42	292.00	-2.9	4,673	-0.06%
2020/11/04	15.1	279.62	11	282.64	290.00	4	4,689	0.09%
2020/11/03	1	284.96	1	286.50	280.50	0	4,660	0.00%
2020/11/02	3.1	293.32	4	292.25	288.00	-1	4,729	-0.02%
2020/10/30	6	298.92	5	294.00	293.00	1	4,734	0.02%
2020/10/29	9.1	297.15	10	292.85	298.00	-0.9	4,709	-0.02%
2020/10/28	10.1	306.08	5	309.40	297.00	5.1	4,687	0.11%
2020/10/27	3.2	322.17	8	319.94	324.50	-4.9	4,428	-0.11%
2020/10/26	16.2	333.31	13	332.58	320.00	3.2	4,371	0.07%
2020/10/23	0	0.00	1	346.50	343.00	-1	4,393	-0.02%
2020/10/21	1	352.00	1	347.50	347.50	0	4,380	0.00%
2020/10/20	2.3	349.28	1	348.50	351.00	1.3	4,380	0.03%
2020/10/16	5	351.50	2	345.25	344.00	3	4,431	0.07%
2020/10/15	3	340.00	6	339.33	338.00	-3	4,524	-0.07%
2020/10/14	1	352.00	1	350.00	345.50	0	4,524	0.00%
2020/10/13	6	352.08	2	352.25	350.50	4	4,548	0.09%
2020/10/12	0	0.00	1	353.50	349.00	-1	4,651	-0.02%
2020/10/08	0	0.00	6	347.25	349.50	-6	4,628	-0.13%
2020/10/07	1	338.50	2	340.25	338.50	-1	4,573	-0.02%
2020/10/05	1	343.00	6	339.67	344.00	-5	4,614	-0.11%
2020/09/30	0	0.00	5	331.00	342.00	-5	4,623	-0.11%
2020/09/29	3	337.67	4.2	338.88	331.00	-1.2	4,614	-0.03%
2020/09/28	3	349.83	4	346.88	343.50	-1	4,689	-0.02%
2020/09/25	6.1	346.08	1.1	356.10	357.00	5	4,718	0.11%
2020/09/24	12	354.17	6	335.58	345.50	6	4,785	0.13%
2020/09/22	4	341.25	17.1	334.27	333.00	-13.1	4,843	-0.27%
2020/09/21	1.1	375.40	0	0.00	359.50	1.1	4,758	0.02%
2020/09/18	0	0.00	5.1	356.29	367.00	-5.1	4,698	-0.11%
2020/09/17	1	329.00	1	332.50	334.50	0	4,477	0.00%
2020/09/16	1	325.00	0.5	324.50	324.50	0.5	4,464	0.01%
2020/09/15	0	0.00	2	322.25	328.50	-2	4,437	-0.05%
2020/09/14	3	310.50	0.1	312.50	312.50	2.9	4,488	0.06%
2020/09/11	0.1	306.00	2	306.00	306.00	-1.9	4,440	-0.04%
2020/09/10	3	303.00	8	304.88	301.50	-5	4,397	-0.11%
2020/09/09	2.2	305.41	4	309.38	302.00	-1.8	4,361	-0.04%
2020/09/08	12	272.92	5	287.70	309.50	7	4,352	0.16%
2020/09/07	5	295.30	14	298.96	283.50	-9	4,376	-0.21%
2020/09/04	4	294.63	3	300.67	300.00	1	4,377	0.02%
2020/09/03	1	325.00	2	305.25	306.00	-1	4,422	-0.02%
2020/09/02	1.1	330.92	1	335.00	329.50	0.1	4,374	0.00%
2020/09/01	1.7	330.50	2	330.00	330.00	-0.3	4,360	-0.01%
2020/08/31	1.5	333.83	2	329.00	339.50	-0.5	4,326	-0.01%
2020/08/28	5	327.70	0	0.00	322.00	5	4,298	0.12%
2020/08/27	1.1	330.22	2	323.50	320.50	-0.9	4,276	-0.02%
2020/08/26	3	319.33	7	320.43	330.00	-4	4,227	-0.09%
2020/08/25	7.1	301.03	6	300.67	303.00	1.1	4,205	0.03%
2020/08/24	3	301.17	3	297.83	299.00	0	4,188	0.00%
2020/08/21	6.2	296.87	11.1	297.12	293.50	-4.9	4,166	-0.12%
2020/08/20	1	346.50	4	314.25	303.00	-3	4,068	-0.07%
2020/08/19	1	329.50	1	320.00	336.50	0	4,045	0.00%
2020/08/18	3.1	296.73	3	301.00	306.50	0.1	4,028	0.00%
2020/08/17	3	275.17	2	274.75	280.00	1	3,992	0.03%
2020/08/14	11	277.59	3	274.67	275.00	8	4,238	0.19%
2020/08/13	6	277.08	11.3	269.78	269.50	-5.3	4,159	-0.13%
2020/08/12	16	266.91	16	268.97	278.50	0	4,053	0.00%
2020/08/11	8.3	246.93	5	250.20	253.50	3.3	3,946	0.08%
2020/08/10	7	236.21	6	236.92	246.50	1	3,898	0.03%
2020/08/07	5.2	226.18	15.2	223.38	224.50	-9.9	3,870	-0.26%
2020/08/06	7.1	230.29	11.3	233.28	221.00	-4.2	3,827	-0.11%
2020/08/04	0	0.00	2	212.75	213.50	-2	3,744	-0.05%
2020/08/03	9	201.44	0	0.00	203.50	9	3,756	0.24%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	16	169.44	0	0.00	153.50	16	3,833	0.42%
2020/07/28	0.1	170.50	0	0.00	170.50	0.1	3,750	0.00%
2020/07/27	0.1	189.00	1	199.00	189.00	-1	3,731	-0.03%
2020/07/24	1.1	210.45	8	215.56	210.00	-6.9	3,743	-0.18%
2020/07/23	0.4	226.00	16	203.00	224.50	-15.6	3,790	-0.41%
2020/07/21	9.2	196.85	1	201.00	194.50	8.2	3,912	0.21%
2020/07/20	7.1	216.00	6	216.00	216.00	1.1	3,895	0.03%
2020/07/17	2.2	247.27	2	240.25	240.00	0.2	4,122	0.00%
2020/07/16	11	270.36	6.3	266.50	266.50	4.7	4,085	0.12%
2020/07/15	2	296.00	1	296.00	296.00	1	3,937	0.03%
2020/07/14	3	328.50	0	0.00	328.50	3	3,918	0.08%
2020/07/13	1	364.50	1	364.50	364.50	0	3,934	0.00%
2020/07/10	5	412.80	2.4	405.00	405.00	2.7	3,946	0.07%
2020/07/09	1.2	472.58	0.1	453.00	450.00	1.1	3,890	0.03%
2020/07/08	1.2	433.50	0	0.00	433.50	1.2	3,868	0.03%
2020/07/07	4.3	385.04	20	390.35	394.50	-15.7	3,871	-0.40%
2020/07/06	3	350.50	0	0.00	359.00	3	3,749	0.08%
2020/07/03	3	316.00	14	317.89	326.50	-11	3,679	-0.30%
2020/07/02	2	284.46	3	287.33	297.00	-1	3,538	-0.03%
2020/07/01	5.1	264.25	3	264.83	270.00	2.1	3,447	0.06%
2020/06/30	10.5	241.19	0	0.00	249.00	10.5	3,353	0.31%
2020/06/29	1	243.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	4.2	230.89	0	0.00	228.00	4.2	3,300	0.13%
2020/06/22	5	261.28	2	262.00	260.00	3	3,249	0.09%
2020/06/19	17	247.32	3	247.00	251.00	14	3,215	0.44%
2020/06/12	2	172.50	1	172.50	172.50	1	3,126	0.03%
2020/06/11	9	209.83	9.4	206.45	191.50	-0.4	3,080	-0.01%
2020/06/10	1	207.50	4	212.50	212.50	-3	2,963	-0.10%
2020/06/09	8.7	189.28	6	191.42	193.50	2.7	2,913	0.09%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/05	3.1	156.24	0	0.00	160.00	3.1	2,761	0.11%
2020/06/03	7	151.14	1	152.50	152.50	6	2,737	0.22%
2020/06/02	1	135.00	0	0.00	144.00	1	2,706	0.04%
2020/06/01	3.3	135.19	0	0.00	138.50	3.3	2,681	0.12%
2020/05/29	1	143.00	0	0.00	139.50	1	2,654	0.04%
2020/05/27	2.2	128.26	2.2	125.23	126.00	-0.1	2,615	0.00%
2020/05/26	4.2	132.73	0	0.00	123.50	4.2	2,638	0.16%
2020/05/25	7	131.71	0	132.00	132.50	7	2,589	0.27%
2020/05/22	4.5	121.00	1	125.48	125.00	3.5	2,545	0.14%
2020/05/20	12	125.33	5.3	125.91	127.00	6.7	2,458	0.27%
2020/05/19	0	0.00	4.1	115.50	115.50	-4.1	2,164	-0.19%
2020/05/18	0	0.00	9.3	105.00	105.00	-9.3	2,158	-0.43%
2020/05/15	0	0.00	11.1	95.80	95.80	-11.1	2,151	-0.52%
2020/05/14	3	87.10	10	87.10	87.10	-7	2,131	-0.33%
2020/05/13	0	0.00	14	77.55	79.20	-14	2,079	-0.67%
2020/05/11	1	70.00	1	72.80	73.00	0	1,979	0.00%
2020/05/08	0	0.00	1	74.80	75.20	-1	1,939	-0.05%
2020/05/07	0.5	71.80	2	72.00	74.00	-1.5	1,891	-0.08%
2020/05/06	6	69.43	0	0.00	68.00	6	1,838	0.33%
2020/05/05	12.2	67.40	10	67.70	67.70	2.2	1,795	0.12%
2020/05/04	1	61.60	0.5	61.60	61.60	0.5	1,715	0.03%
2020/04/30	0	0.00	2	55.25	56.00	-2	1,682	-0.12%
2020/04/28	0	0.00	10	50.50	51.60	-10	1,625	-0.62%
2020/04/27	1	55.00	5	55.16	55.80	-4	1,583	-0.25%
2020/04/24	5.2	55.36	7	54.90	55.10	-1.8	1,505	-0.12%
2020/04/23	4	48.98	3	47.12	51.70	1	1,350	0.07%
2020/04/22	4.4	46.32	9	46.72	47.00	-4.7	1,252	-0.37%
2020/04/21	23	46.09	11	46.07	46.10	12	1,106	1.08%
2020/04/09	0	0.00	2	29.65	30.10	-2	766	-0.26%
2020/04/08	2	29.55	1	28.50	29.85	1	758	0.13%
2020/03/23	1	19.95	0	0.00	21.05	1	760	0.13%
2020/03/20	0	0.00	1	21.40	21.35	-1	757	-0.13%
2020/03/19	0	0.00	4	20.50	20.30	-4	762	-0.52%
2020/03/12	3	29.30	0	0.00	28.50	3	696	0.43%
2020/03/10	2	29.50	0	0.00	30.15	2	715	0.28%
2020/03/09	1	31.90	0	0.00	30.75	1	712	0.14%
2020/03/06	0	0.00	1	30.85	31.20	-1	695	-0.14%
2020/03/02	0	0.00	3.1	30.12	30.80	-3.1	681	-0.46%
2020/02/27	8	30.89	0	0.00	31.30	8	662	1.21%
2020/02/26	0	0.00	7	33.10	33.10	-7	607	-1.15%
2020/02/25	0	0.00	0.1	29.90	30.10	-0.1	550	-0.02%
2020/02/21	16	30.17	0	0.00	30.00	16	597	2.68%
2020/02/20	19	30.11	6	30.43	30.55	13	588	2.21%
2020/02/19	9	29.41	0	0.00	29.65	9	567	1.59%
2020/02/18	5	29.20	6	29.50	29.25	-1	577	-0.17%
2020/02/14	10	28.93	2	29.05	28.80	8	571	1.40%
2020/02/13	15	29.53	0	0.00	29.10	15	569	2.63%
2020/02/12	0	29.25	0	0.00	29.45	0	565	0.00%
2020/02/07	2	27.85	0	0.00	27.35	2	547	0.37%
2020/02/04	1	26.60	0	0.00	27.00	1	538	0.19%
2020/02/03	0	0.00	11	26.40	26.45	-11	536	-2.05%
2020/01/30	2	28.68	0	0.00	27.80	2	532	0.38%
2020/01/16	1	29.35	3	29.50	29.40	-2	532	-0.38%
2020/01/10	1	29.55	0	0.00	29.60	1	520	0.19%
2020/01/09	1	29.50	0	0.00	29.45	1	519	0.19%
2020/01/08	1	29.40	0	0.00	29.40	1	520	0.19%
2020/01/07	1	30.00	4	29.85	30.00	-3	516	-0.58%
2019/12/31	2	29.30	0	0.00	29.40	2	478	0.42%
2019/12/30	1	29.40	0	0.00	29.80	1	481	0.21%
2019/12/27	3	31.70	0	0.00	31.70	3	453	0.66%
2019/12/26	3	30.90	0	0.00	31.00	3	426	0.70%
2019/12/25	0	0.00	0.2	29.75	30.00	-0.2	406	-0.04%
2019/12/13	1	28.75	0	0.00	28.50	1	386	0.26%
2019/12/06	6	30.33	1	30.60	29.75	5	387	1.29%
2019/12/05	2	30.55	3	31.08	30.80	-1	375	-0.27%
2019/11/27	0	0.00	2	28.70	28.65	-2	363	-0.55%
2019/11/26	0	0.00	1	29.50	28.85	-1	362	-0.28%
2019/11/25	1	29.55	0	0.00	29.45	1	358	0.28%
2019/11/21	1	29.50	0	0.00	29.50	1	345	0.29%
2019/11/18	1	27.00	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	27.30	27.90	-1	319	-0.31%
2019/11/14	1	26.65	0	0.00	26.65	1	322	0.31%
2019/11/07	0	0.00	1	26.85	26.85	-1	335	-0.30%
2019/11/06	1	26.60	33	26.55	26.60	-32	334	-9.57%
2019/11/05	1	26.90	0	0.00	26.90	1	331	0.30%
2019/11/04	1	27.05	1	27.30	27.30	0	333	0.00%
2019/11/01	1	26.80	0	0.00	27.05	1	341	0.29%
2019/10/31	1	27.25	0	0.00	27.05	1	343	0.29%
2019/10/28	0	0.00	2	27.03	26.70	-2	341	-0.59%
2019/10/25	1	27.70	0	0.00	27.75	1	328	0.30%
2019/10/07	2	28.00	0	0.00	27.90	2	355	0.56%
2019/10/02	1	28.55	0	0.00	28.60	1	343	0.29%
2019/09/16	2	29.20	0	0.00	29.20	2	329	0.61%
2019/09/10	2	29.35	0	0.00	29.10	2	330	0.61%
2019/08/20	0	0.00	1	31.35	30.90	-1	271	-0.37%
2019/08/19	10	30.10	0	0.00	30.75	10	252	3.96%
2019/07/04	0	0.00	1	28.15	28.15	-1	207	-0.48%
2019/07/03	1	28.25	1	28.15	28.15	0	215	0.00%
2019/07/02	1	28.40	0	0.00	28.25	1	212	0.47%
2019/06/18	0	0.00	1	28.50	28.45	-1	228	-0.44%
2019/05/27	1	26.80	0	0.00	26.80	1	379	0.26%
2019/04/15	0	0.00	1	29.95	29.65	-1	577	-0.17%
2019/04/10	1	30.15	0	0.00	29.80	1	571	0.18%
2019/04/08	0	0.00	1	29.40	29.25	-1	561	-0.18%
2019/04/03	1	29.25	0	0.00	29.30	1	564	0.18%
2019/03/28	0	0.00	1	29.80	29.50	-1	558	-0.18%
2019/03/18	0	0.00	11	28.97	29.00	-11	550	-2.00%
2019/03/14	0	0.00	13.9	29.69	30.00	-13.9	526	-2.64%
2019/03/08	1	33.50	0	0.00	33.10	1	504	0.20%
2019/02/21	1	32.30	0	0.00	32.25	1	447	0.22%
2019/02/18	0	0.00	1	32.65	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	29.35	29.75	-1	322	-0.31%
2019/02/14	1	29.15	0	0.00	29.10	1	299	0.33%
2019/01/30	0	0.00	1	27.95	28.05	-1	299	-0.33%
2019/01/29	1	28.00	0	0.00	27.70	1	315	0.32%
2019/01/28	0	0.00	2	27.55	27.50	-2	312	-0.64%
2019/01/24	1	27.70	0	0.00	27.65	1	315	0.32%
2019/01/16	0	0.00	2.4	26.85	26.85	-2.4	340	-0.70%
2019/01/15	0	0.00	0.1	26.80	26.90	-0.1	349	-0.02%
2019/01/14	1	27.30	0	0.00	26.85	1	365	0.27%
2019/01/10	0	0.00	0.2	27.50	27.60	-0.2	388	-0.06%
2019/01/07	1	27.00	0	0.00	27.00	1	390	0.26%
2019/01/02	0	0.00	1	26.70	26.60	-1	474	-0.21%
2018/12/20	1	26.65	1	26.70	26.70	0	596	0.00%
2018/12/18	0.1	26.70	0	0.00	26.70	0.1	605	0.02%
2018/12/14	1	26.85	0	0.00	26.80	1	614	0.16%
2018/12/07	0	0.00	5	26.95	27.00	-5	681	-0.73%
2018/11/27	0	0.00	1	28.10	28.00	-1	757	-0.13%
2018/11/23	1	28.00	0	0.00	27.70	1	756	0.13%
2018/11/22	0	0.00	1	27.60	27.60	-1	748	-0.13%
2018/11/20	0	0.00	3	26.95	26.95	-3	744	-0.40%
2018/11/16	0	0.00	1	27.15	27.15	-1	747	-0.13%
2018/10/31	0	0.00	5	26.82	26.60	-5	736	-0.68%
2018/10/23	1	29.30	0	0.00	29.20	1	717	0.14%
2018/10/12	0	0.00	10	25.22	26.05	-10	655	-1.53%
2018/10/11	2	26.20	1	26.20	26.20	1	652	0.15%
2018/10/09	1	31.30	1	30.55	29.10	0	630	0.00%
2018/10/08	1	29.85	4	31.90	31.90	-3	578	-0.52%
2018/09/19	0	0.00	4	27.85	27.80	-4	541	-0.74%
2018/09/14	4	29.00	0	0.00	29.05	4	538	0.74%
2018/09/13	15	29.77	0	0.00	29.20	15	531	2.82%
2018/09/12	4	28.40	0	0.00	29.20	4	495	0.81%
2018/09/05	0	0.00	2	25.53	25.30	-2	412	-0.48%
2018/09/03	1	26.05	0	0.00	25.60	1	453	0.22%
2018/07/06	0	0.00	50	28.00	27.90	-50	2,023	-2.47%
2018/07/05	0	0.00	50	28.50	27.90	-50	2,052	-2.44%
2018/07/04	0	0.00	60	29.01	29.10	-60	2,132	-2.81%
2018/06/20	10	32.50	12	32.65	32.20	-2	2,284	-0.09%
2018/06/11	0	0.00	6	33.08	34.70	-6	2,475	-0.24%
2018/06/08	1	33.85	1	33.15	33.10	0	2,514	0.00%
2018/06/07	0	0.00	11	33.89	33.85	-11	2,502	-0.44%
2018/06/01	6	36.60	0	0.00	36.50	6	2,497	0.24%
2018/05/29	0	0.00	10	35.55	35.75	-10	2,547	-0.39%
2018/05/22	4	38.50	0	0.00	37.75	4	2,501	0.16%
2018/05/21	0	0.00	5	37.80	37.50	-5	2,476	-0.20%
2018/05/18	5	36.80	0	0.00	37.15	5	2,467	0.20%
2018/05/16	1	39.10	0	0.00	38.50	1	2,429	0.04%
2018/05/14	1	37.00	4	38.96	39.00	-3	2,370	-0.13%
2018/05/10	2	38.35	7	37.70	37.90	-5	2,277	-0.22%
2018/05/09	0	0.00	2	38.68	37.60	-2	2,226	-0.09%
2018/05/08	105	39.81	1	39.90	39.65	104	2,153	4.83%	大買/鉅額交易
2018/05/07	51	42.17	9	41.08	40.70	42	2,087	2.01%
2018/05/04	7	38.31	11	40.85	40.40	-4	1,959	-0.20%
2018/05/03	10	38.71	27	38.64	39.60	-17	1,774	-0.96%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	20	32.75	0	0.00	32.75	20	1,461	1.37%
2018/04/27	0	0.00	10	29.99	29.80	-10	1,421	-0.70%
2018/04/26	10	32.20	0	0.00	30.00	10	1,409	0.71%
2018/04/25	0	0.00	1	30.45	31.50	-1	1,391	-0.07%
2018/04/24	3	30.22	2	30.20	30.00	1	1,372	0.07%
2018/04/20	5	31.50	1	31.20	31.70	4	1,337	0.30%
2018/04/19	2	31.30	0	0.00	31.20	2	1,325	0.15%
2018/04/18	0	29.35	5	30.30	29.45	-5	1,300	-0.38%
2018/04/17	0	0.00	6	29.95	29.85	-6	1,287	-0.47%
2018/04/13	0	0.00	5	32.11	31.80	-5	1,253	-0.40%
2018/04/12	0	32.20	0	0.00	32.30	0	1,235	0.00%
2018/04/11	1	31.70	0	0.00	31.85	1	1,180	0.08%
2018/04/10	3	30.70	1	30.90	30.80	2	1,142	0.18%
2018/04/09	3	29.43	0	0.00	30.05	3	1,055	0.28%
2018/03/31	0	0.00	1	27.35	27.30	-1	962	-0.10%
2018/03/27	0	0.00	1	28.10	27.70	-1	936	-0.11%
2018/03/26	1	27.35	6	28.50	28.35	-5	921	-0.54%
2018/03/21	0	0.00	1	28.40	27.55	-1	844	-0.12%
2018/03/19	0	0.00	1	27.00	28.10	-1	796	-0.13%
2018/03/15	0	0.00	2	27.10	27.30	-2	717	-0.28%
2018/03/14	0	0.00	7	25.83	26.45	-7	634	-1.10%
2018/03/13	5	24.10	0	0.00	24.05	5	580	0.86%
2018/03/09	1	23.90	3	24.20	23.80	-2	570	-0.35%
2018/03/08	7	24.69	0	0.00	24.60	7	556	1.26%
2018/03/07	1	24.70	0	0.00	24.90	1	543	0.18%
2018/03/06	12	24.98	0	0.00	25.15	12	517	2.32%
2018/03/05	0	0.00	10	25.15	25.15	-10	458	-2.18%
2018/03/01	14	23.01	0	0.00	23.40	14	384	3.64%
2018/02/09	0	0.00	1	19.60	19.65	-1	341	-0.29%
2018/02/01	1	20.65	0	0.00	20.65	1	334	0.30%
2018/01/25	0	0.00	1	21.50	21.30	-1	332	-0.30%
2018/01/09	1	21.65	1	22.05	21.85	0	323	0.00%
2018/01/05	1	20.60	0	0.00	20.70	1	303	0.33%
2018/01/02	0	0.00	1	20.45	20.45	-1	297	-0.34%