合一 (4743)-台新-松江券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792張
產業
上櫃生技醫療類股
728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

合一 (4743)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	12	106.67	12	105.13	105.00	0	2,163	0.00%
2024/11/20	13	105.62	15	106.17	106.50	-2	2,165	-0.09%
2024/11/19	16	103.47	14.6	104.67	105.00	1.4	2,142	0.07%
2024/11/18	11.5	105.96	11	102.23	101.50	0.5	2,087	0.02%
2024/11/15	12.1	107.83	13	107.58	107.50	-0.9	2,016	-0.05%
2024/11/14	11.1	108.67	17	106.76	106.50	-6	1,981	-0.30%
2024/11/13	9	110.61	17.6	111.99	110.50	-8.6	1,860	-0.46%
2024/11/12	20	115.30	15.3	118.73	115.50	4.7	1,816	0.26%
2024/11/11	2	124.25	1	124.50	124.50	1	1,734	0.06%
2024/11/08	4	124.00	5	125.20	123.50	-1	1,740	-0.06%
2024/11/07	1	123.00	3	125.33	125.50	-2	1,746	-0.11%
2024/11/06	2	123.75	2	123.25	122.00	0	1,760	0.00%
2024/11/05	15	126.47	14	125.82	126.50	1	1,737	0.06%
2024/11/04	19.9	127.42	19	127.39	127.50	0.9	1,781	0.05%
2024/11/01	1	129.00	0	0.00	129.50	1	1,846	0.05%
2024/10/29	7	129.50	8	129.25	129.50	-1	1,864	-0.05%
2024/10/28	1	130.50	0	0.00	130.50	1	1,848	0.05%
2024/10/25	8	133.19	7	136.21	133.00	1	1,824	0.05%
2024/10/24	0	0.00	3	140.00	138.00	-3	1,821	-0.16%
2024/10/23	1	138.50	2	139.00	138.00	-1	1,933	-0.05%
2024/10/22	0	0.00	1	139.00	139.00	-1	2,079	-0.05%
2024/10/21	0	0.00	2.1	139.47	140.00	-2.1	2,411	-0.09%
2024/10/17	1	142.00	0	0.00	140.00	1	2,588	0.04%
2024/10/09	5	140.60	5	141.90	139.00	0	2,809	0.00%
2024/10/08	11	141.77	11	139.27	142.50	0	2,802	0.00%
2024/10/04	0	0.00	0.1	142.50	142.00	-0.1	2,806	0.00%
2024/09/27	4	141.50	4	142.13	141.50	0	2,843	0.00%
2024/09/26	5	140.80	3	143.00	140.50	2	2,869	0.07%
2024/09/24	10	140.00	10	139.90	140.00	0	2,960	0.00%
2024/09/20	0	0.00	0	144.50	145.00	0	3,069	0.00%
2024/09/18	0	0.00	0.1	148.00	143.00	-0.1	3,063	0.00%
2024/09/13	3	154.50	3	156.00	154.50	0	3,056	0.00%
2024/09/12	0	0.00	0	156.50	157.00	0	3,061	0.00%
2024/09/10	13	150.50	13	153.46	150.50	0	3,060	0.00%
2024/09/09	3	153.50	3.8	153.60	155.00	-0.8	3,039	-0.03%
2024/09/06	11	145.50	11	145.86	145.50	0	2,977	0.00%
2024/09/05	0	150.00	0	0.00	146.50	0	2,990	0.00%
2024/09/04	0	150.50	0	0.00	150.00	0	3,001	0.00%
2024/09/03	0	159.00	0	0.00	157.50	0	2,979	0.00%
2024/09/02	16	158.66	16	159.84	158.50	0	2,995	0.00%
2024/08/30	0	0.00	1	161.00	162.00	-1	3,029	-0.03%
2024/08/29	13	158.35	14	159.89	158.00	-1	3,033	-0.03%
2024/08/28	14	161.50	14	160.14	161.50	0	3,008	0.00%
2024/08/27	2	161.00	1	160.50	162.00	1	2,997	0.03%
2024/08/26	2	158.00	3.3	159.74	158.00	-1.3	3,000	-0.04%
2024/08/23	0.1	158.00	0	0.00	158.50	0.1	2,979	0.00%
2024/08/19	0.1	151.50	0	0.00	151.50	0.1	3,005	0.00%
2024/08/15	7	147.50	8	147.19	147.50	-1	3,013	-0.03%
2024/08/12	19	142.92	22.4	141.91	143.00	-3.4	3,114	-0.11%
2024/08/09	4	141.88	5	143.00	141.50	-1	3,111	-0.03%
2024/08/08	7	140.50	7	140.07	140.50	0	3,098	0.00%
2024/08/07	1.1	136.27	1	138.50	139.00	0.1	3,064	0.00%
2024/08/06	1.3	139.83	0	0.00	132.50	1.3	3,052	0.04%
2024/08/05	1.6	142.31	0.3	140.00	138.50	1.3	2,985	0.04%
2024/08/02	1.4	154.29	0	0.00	153.50	1.4	2,924	0.05%
2024/07/31	9.1	158.51	9	160.39	158.50	0.1	2,899	0.00%
2024/07/30	13	161.88	13	159.23	162.50	0	2,897	0.00%
2024/07/29	6.1	162.25	4	166.50	160.00	2.1	2,870	0.07%
2024/07/26	1	170.00	24	177.98	170.00	-23	2,805	-0.82%
2024/07/23	72	185.31	62.1	186.46	185.00	9.9	2,687	0.37%
2024/07/22	54	184.54	53.1	184.94	185.50	1	2,546	0.04%
2024/07/19	17	169.18	18	170.64	169.00	-1	2,222	-0.05%
2024/07/18	18	171.67	8	171.63	170.00	10	2,155	0.46%
2024/07/17	2	170.00	2	166.75	171.50	0	2,099	0.00%
2024/07/16	19	159.92	19	160.34	160.00	0	2,016	0.00%
2024/07/15	1	161.00	1	160.50	160.50	0	2,096	0.00%
2024/07/11	15.2	153.52	16.4	156.16	153.50	-1.3	2,089	-0.06%
2024/07/08	14	158.14	13	159.35	158.00	1	2,157	0.05%
2024/07/04	4	157.50	4	158.00	157.50	0	2,155	0.00%
2024/07/03	12	160.33	11	160.77	160.00	1	2,129	0.05%
2024/07/02	20	159.20	20	162.13	159.00	0	2,119	0.00%
2024/07/01	2	163.50	1	164.50	164.00	1	2,072	0.05%
2024/06/28	3	164.83	4	163.88	164.00	-1	2,031	-0.05%
2024/06/27	20.2	157.70	20	159.38	157.50	0.2	2,020	0.01%
2024/06/26	1	163.50	1	160.50	160.00	0	1,988	0.00%
2024/06/25	0	0.00	1	152.50	152.00	-1	1,896	-0.05%
2024/06/21	16	151.66	15	152.90	151.50	1	1,942	0.05%
2024/06/18	0	0.00	2.3	151.50	151.50	-2.3	1,937	-0.12%
2024/06/12	0	0.00	1.9	152.00	150.00	-1.9	1,950	-0.10%
2024/06/11	1	154.00	2	153.75	151.50	-1	1,957	-0.05%
2024/06/06	0	0.00	1	149.50	149.50	-1	1,957	-0.05%
2024/06/04	0	0.00	1	154.00	152.00	-1	2,071	-0.05%
2024/05/31	1	150.50	1	151.00	150.50	0	2,220	0.00%
2024/05/30	1	152.00	0	0.00	150.00	1	2,239	0.04%
2024/05/24	7	153.00	7	152.79	153.00	0	2,282	0.00%
2024/05/23	10	155.10	14.3	158.88	155.00	-4.3	2,298	-0.19%
2024/05/22	0	0.00	3	157.33	154.00	-3	2,250	-0.13%
2024/05/21	12	156.58	12	159.25	156.50	0	2,241	0.00%
2024/05/17	3	159.50	3	159.00	159.00	0	2,218	0.00%
2024/05/16	5	164.50	7	163.64	163.50	-2	2,174	-0.09%
2024/05/15	3	154.00	3	153.00	154.00	0	2,123	0.00%
2024/05/13	21	149.50	21	149.36	149.50	0	2,127	0.00%
2024/05/10	12	153.38	12	151.13	153.00	0	2,127	0.00%
2024/05/08	7	156.29	7.2	154.02	157.00	-0.2	2,123	-0.01%
2024/05/07	8	156.13	8	158.63	156.00	0	2,124	0.00%
2024/05/03	13	159.12	12	160.17	158.00	1	2,117	0.05%
2024/05/02	1	160.50	1	158.50	160.50	0	2,117	0.00%
2024/04/30	4	158.38	5	157.60	158.50	-1	2,127	-0.05%
2024/04/26	1	154.50	1	153.00	153.00	0	2,157	0.00%
2024/04/25	1.1	152.59	1	153.00	152.50	0.1	2,172	0.00%
2024/04/24	4	153.63	4	154.13	153.50	0	2,194	0.00%
2024/04/23	4	154.38	4	152.00	155.00	0	2,234	0.00%
2024/04/22	0	0.00	3	149.00	149.00	-3	2,232	-0.13%
2024/04/19	3.5	148.58	1	148.00	145.50	2.5	2,196	0.12%
2024/04/18	1	160.50	2	157.75	157.00	-1	2,122	-0.05%
2024/04/16	3	160.00	0	0.00	159.00	3	2,084	0.14%
2024/04/15	7.1	166.51	6	165.75	166.00	1.1	2,027	0.05%
2024/04/12	10	172.05	10	173.85	172.00	0	1,995	0.00%
2024/04/10	0	0.00	1	175.50	175.00	-1	2,051	-0.05%
2024/04/08	1	177.00	1	174.50	174.00	0	2,046	0.00%
2024/04/03	0	0.00	1	171.50	172.00	-1	2,026	-0.05%
2024/04/02	1	173.50	1	173.50	172.50	0	2,041	0.00%
2024/04/01	5	179.30	1	176.50	172.50	4	2,083	0.19%
2024/03/29	1	175.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	2	174.00	0	174.00	174.00	2	2,049	0.10%
2024/03/27	3	175.33	2	174.50	174.00	1	2,041	0.05%
2024/03/26	14	170.89	14	173.32	171.00	0	2,022	0.00%
2024/03/21	0	0.00	0.3	168.50	172.50	-0.3	2,006	-0.01%
2024/03/20	0.1	167.50	1	169.50	167.00	-1	2,021	-0.05%
2024/03/18	1	166.51	0.3	169.00	165.00	0.7	2,039	0.03%
2024/03/14	5	168.10	5	168.30	168.00	0	2,049	0.00%
2024/03/11	1.1	171.08	1	171.50	170.50	0.1	2,075	0.00%
2024/03/08	9	178.89	13	179.50	171.00	-4	2,127	-0.19%
2024/03/07	24.5	177.62	10	165.50	184.00	14.5	2,013	0.72%
2024/03/06	7.3	167.59	8	168.00	167.50	-0.7	1,906	-0.04%
2024/03/05	0.2	171.00	2	169.00	168.50	-1.8	1,922	-0.09%
2024/03/04	1	170.50	1	171.50	171.00	0	1,918	0.00%
2024/03/01	5	174.10	4	175.50	174.00	1	1,908	0.05%
2024/02/29	0.1	177.50	0	0.00	176.50	0.1	1,955	0.01%
2024/02/26	0.1	175.50	1	181.00	181.00	-0.9	1,996	-0.05%
2024/02/23	0.1	176.00	0.1	177.00	176.50	0	2,029	0.00%
2024/02/22	0	0.00	3	177.00	175.50	-3	2,078	-0.14%
2024/02/21	5	178.70	6.1	178.90	177.00	-1.1	2,111	-0.05%
2024/02/20	0	0.00	0.1	178.00	178.00	-0.1	2,187	0.00%
2024/02/19	1	178.00	1	178.00	178.00	0	2,289	0.00%
2024/02/16	1	172.50	1	175.00	177.00	0	2,342	0.00%
2024/02/05	4.1	172.51	4	173.00	172.50	0.1	2,681	0.00%
2024/02/01	1	173.50	0	0.00	173.00	1	3,628	0.03%
2024/01/30	9.1	172.73	8	174.50	172.50	1.1	4,184	0.03%
2024/01/26	0	0.00	0.2	175.50	176.50	-0.2	4,221	0.00%
2024/01/22	2	179.50	2	179.50	179.50	0	4,396	0.00%
2024/01/19	9	175.39	10	173.95	175.50	-1	4,512	-0.02%
2024/01/18	8	172.88	8	171.88	172.50	0	4,585	0.00%
2024/01/17	0.7	173.65	0	0.00	172.50	0.7	4,637	0.01%
2024/01/16	0.5	178.28	3	180.00	177.50	-2.6	4,672	-0.05%
2024/01/15	0	0.00	0.1	181.50	182.50	-0.1	4,718	0.00%
2024/01/12	3.1	180.03	0	0.00	180.00	3.1	4,792	0.06%
2024/01/09	16.1	181.94	16	181.97	182.00	0.1	4,919	0.00%
2024/01/08	0.1	183.50	0	0.00	183.50	0.1	4,950	0.00%
2024/01/04	5.6	183.23	5	189.40	183.00	0.6	4,935	0.01%
2024/01/03	8	192.00	8	192.75	192.00	0	4,867	0.00%
2023/12/28	0	0.00	3	195.50	192.50	-3	4,892	-0.06%
2023/12/27	5	197.40	2	201.00	196.50	3	4,874	0.06%
2023/12/26	0	0.00	0	194.50	197.00	0	4,828	0.00%
2023/12/25	7	192.79	7	193.50	192.50	0	4,823	0.00%
2023/12/20	1	193.00	1	191.50	191.50	0	4,828	0.00%
2023/12/19	0	0.00	1.1	191.50	191.50	-1.1	4,825	-0.02%
2023/12/18	15.1	193.55	15	195.30	193.50	0.1	4,828	0.00%
2023/12/15	0	0.00	1	195.50	196.50	-1	4,818	-0.02%
2023/12/13	0	0.00	1	195.47	191.00	-1	4,784	-0.02%
2023/12/12	1	195.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	1.1	192.91	0	0.00	191.00	1.1	4,781	0.02%
2023/12/08	0	0.00	1	193.00	193.50	-1	4,776	-0.02%
2023/12/07	2.1	195.52	1	196.96	193.50	1.1	4,768	0.02%
2023/12/06	5.1	195.86	4	195.50	195.50	1.1	4,769	0.02%
2023/12/05	18.2	198.44	22	199.61	198.00	-3.8	4,730	-0.08%
2023/12/01	0	0.00	13	207.62	205.00	-13	4,661	-0.28%
2023/11/29	1	204.00	0.1	208.50	208.00	1	4,676	0.02%
2023/11/24	6.1	205.21	2	205.50	205.00	4.1	4,718	0.09%
2023/11/22	9	204.89	9	207.00	204.50	0	4,667	0.00%
2023/11/21	8.2	207.23	12	203.58	205.50	-3.8	4,608	-0.08%
2023/11/20	0	0.00	6.2	206.20	206.00	-6.2	4,561	-0.14%
2023/11/17	7	206.43	8	206.56	206.50	-1	4,525	-0.02%
2023/11/16	20	216.15	19.3	214.23	211.50	0.7	4,449	0.02%
2023/11/15	2	215.50	2	214.01	214.00	0	4,358	0.00%
2023/11/14	20.4	214.61	11	211.50	211.50	9.4	4,298	0.22%
2023/11/13	40.4	221.61	43.3	218.94	218.00	-2.9	4,157	-0.07%
2023/11/10	68.5	235.19	86.5	229.37	220.50	-17.9	3,987	-0.45%
2023/11/09	22.1	228.78	18.1	227.40	230.50	4.1	3,300	0.12%
2023/11/08	19.3	222.66	20.6	219.52	226.50	-1.4	3,149	-0.04%
2023/11/07	0	0.00	2	216.75	217.50	-2	2,710	-0.07%
2023/11/03	5	192.70	5	194.40	193.00	0	2,610	0.00%
2023/11/02	1.1	192.00	0.5	192.00	192.00	0.6	2,602	0.02%
2023/11/01	13	195.35	13	195.54	195.50	0	2,578	0.00%
2023/10/31	9	196.00	9	197.17	196.00	0	2,560	0.00%
2023/10/30	21	199.36	17	199.06	198.00	4	2,538	0.16%
2023/10/27	13	201.12	19	202.92	203.50	-6	2,469	-0.24%
2023/10/26	22	196.73	22	194.07	197.00	0	2,330	0.00%
2023/10/25	1	195.00	0	0.00	194.50	1	2,262	0.04%
2023/10/24	20	189.58	21	189.10	189.50	-1	2,193	-0.05%
2023/10/23	8	190.06	8	190.25	189.00	0	2,128	0.00%
2023/10/20	17	184.56	17.6	185.57	183.50	-0.6	2,068	-0.03%
2023/10/19	3.1	186.10	2.1	192.40	190.50	1	1,999	0.05%
2023/10/17	19	179.61	18	180.78	180.00	1	1,942	0.05%
2023/10/16	25	177.84	21.6	172.97	181.50	3.4	1,970	0.17%
2023/10/13	3	174.50	3	174.00	173.50	0	1,970	0.00%
2023/10/11	0	0.00	1	177.00	176.50	-1	2,082	-0.05%
2023/10/06	8	176.50	9	176.44	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	1	173.00	174.00	-1	2,162	-0.05%
2023/10/04	0.4	169.41	7	169.50	168.50	-6.6	2,161	-0.31%
2023/10/03	2.1	173.48	0	0.00	172.00	2.1	2,159	0.10%
2023/10/02	0.1	174.10	0	0.00	176.50	0.1	2,162	0.01%
2023/09/28	0.1	178.00	0	0.00	174.50	0.1	2,192	0.00%
2023/09/27	1	177.00	1.3	174.31	177.00	-0.3	2,192	-0.01%
2023/09/26	4.4	173.64	4	175.25	173.50	0.4	2,207	0.02%
2023/09/25	1	178.50	1	180.00	178.50	0	2,234	0.00%
2023/09/21	15.2	176.58	14	176.79	176.50	1.2	2,291	0.05%
2023/09/20	1.2	179.54	1.1	180.95	179.50	0	2,317	0.00%
2023/09/19	19.1	181.05	19.1	182.42	181.00	0	2,392	0.00%
2023/09/18	12	185.58	12.1	186.29	185.00	-0.1	2,399	0.00%
2023/09/15	1	186.50	2	186.25	186.00	-1	2,417	-0.04%
2023/09/14	1.1	181.50	2	181.00	183.00	-0.9	2,393	-0.04%
2023/09/13	1.1	179.67	0	0.00	180.00	1.1	2,413	0.05%
2023/09/12	1	178.00	1	180.00	180.50	0	2,467	0.00%
2023/09/11	12	179.00	12	178.71	179.00	0	2,517	0.00%
2023/09/08	0.1	175.50	0	0.00	179.00	0.1	2,525	0.00%
2023/09/06	2.1	179.50	1	178.50	179.00	1.1	2,527	0.04%
2023/09/05	4.1	184.34	8	181.50	181.50	-3.9	2,517	-0.15%
2023/09/04	5	194.90	5	192.80	195.00	0	2,459	0.00%
2023/09/01	12	195.00	14	197.75	195.00	-2	2,466	-0.08%
2023/08/31	14	198.39	17	198.50	198.50	-3	2,460	-0.12%
2023/08/30	8	196.81	5	191.40	198.00	3	2,432	0.12%
2023/08/28	17	183.53	17	180.15	182.50	0	2,446	0.00%
2023/08/24	6	181.42	8	181.63	181.00	-2	2,472	-0.08%
2023/08/23	7	182.07	7	182.36	182.00	0	2,485	0.00%
2023/08/22	9	183.50	10	186.40	183.50	-1	2,514	-0.04%
2023/08/21	0	0.00	1	188.50	188.50	-1	2,508	-0.04%
2023/08/18	5.1	184.02	5	184.70	184.00	0.1	2,517	0.00%
2023/08/17	0.5	186.39	0	184.50	186.50	0.5	2,536	0.02%
2023/08/16	1	180.07	3	186.17	186.50	-2	2,565	-0.08%
2023/08/15	2.1	177.63	4	179.00	181.00	-1.9	2,577	-0.07%
2023/08/14	29.4	175.94	12.6	176.23	175.50	16.9	2,569	0.66%
2023/08/11	2	184.00	1	185.50	184.50	1	2,529	0.04%
2023/08/10	14	184.00	14.3	184.41	183.50	-0.3	2,549	-0.01%
2023/08/09	2	183.75	4.5	184.10	184.00	-2.5	2,603	-0.10%
2023/08/08	6.1	185.25	7	187.71	184.00	-0.9	2,733	-0.03%
2023/08/07	2	190.50	0	0.00	188.00	2	2,748	0.07%
2023/08/04	2	189.25	2	190.75	192.00	0	2,751	0.00%
2023/08/02	14.1	189.04	14	190.79	189.00	0.1	2,769	0.00%
2023/08/01	9	194.78	9	195.22	194.50	0	2,774	0.00%
2023/07/31	8.9	194.24	9	196.17	194.00	-0.1	2,788	0.00%
2023/07/28	4	198.25	6	196.75	198.50	-2	2,811	-0.07%
2023/07/27	1	200.50	0	0.00	200.00	1	2,815	0.04%
2023/07/26	14	200.54	17	203.41	200.50	-3	2,866	-0.10%
2023/07/25	0	203.00	0	0.00	206.50	0	2,920	0.00%
2023/07/21	10	205.75	14	209.64	205.00	-4	3,004	-0.13%
2023/07/20	5	210.30	0	0.00	211.00	5	3,059	0.16%
2023/07/19	1	208.00	0	0.00	208.00	1	3,080	0.03%
2023/07/18	18	203.56	18	205.22	202.50	0	3,198	0.00%
2023/07/17	8	209.81	7.2	209.07	210.00	0.8	3,305	0.02%
2023/07/14	5.1	193.85	6	196.50	198.00	-0.9	3,325	-0.03%
2023/07/13	8.2	195.06	19	197.92	192.50	-10.8	3,351	-0.32%
2023/07/12	2.3	204.17	1	202.00	202.00	1.3	3,306	0.04%
2023/07/11	1	208.00	3	205.50	205.50	-2	3,376	-0.06%
2023/07/10	15	209.50	10.7	208.06	208.00	4.3	3,550	0.12%
2023/07/07	1	206.51	1	207.00	205.00	0	3,550	0.00%
2023/07/06	4.1	206.04	4	208.00	206.00	0.1	3,553	0.00%
2023/07/05	7.1	209.51	5	210.10	209.00	2.1	3,565	0.06%
2023/07/04	1.2	212.39	0	0.00	210.00	1.2	3,591	0.03%
2023/07/03	7	212.00	7.3	210.07	212.00	-0.3	3,680	-0.01%
2023/06/30	0	218.83	0	0.00	216.00	0	3,717	0.00%
2023/06/29	4	220.13	5	220.90	220.00	-1	3,780	-0.03%
2023/06/28	14	219.11	14	218.11	219.50	0	3,832	0.00%
2023/06/27	1	216.50	1	215.50	220.00	0	3,894	0.00%
2023/06/26	1	209.41	1	205.50	209.50	0	3,882	0.00%
2023/06/21	14.2	210.07	14	211.39	210.00	0.2	3,958	0.00%
2023/06/20	0	216.50	0	0.00	215.50	0	4,064	0.00%
2023/06/19	6	216.01	6	216.17	216.00	0	4,100	0.00%
2023/06/16	12	216.95	3	214.67	216.00	9	4,113	0.22%
2023/06/15	2	232.00	17	230.32	230.50	-15	4,089	-0.37%
2023/06/14	1	239.49	0	0.00	236.50	1	4,092	0.03%
2023/06/13	0.2	242.00	0	0.00	240.00	0.2	4,160	0.00%
2023/06/08	4	233.75	4	235.75	233.50	0	4,314	0.00%
2023/06/07	1	240.00	4	240.00	240.00	-3	4,362	-0.07%
2023/06/06	0	0.00	2	237.25	239.50	-2	4,371	-0.05%
2023/06/05	7	236.00	7	238.78	236.00	0	4,402	0.00%
2023/06/02	10	240.30	4	239.00	239.50	6	4,415	0.14%
2023/06/01	1	228.00	1	228.00	228.00	0	4,446	0.00%
2023/05/31	0	225.00	1.1	229.87	230.50	-1.1	4,504	-0.02%
2023/05/30	1	223.50	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0	0.00	3	223.17	224.50	-3	4,590	-0.07%
2023/05/26	1	220.50	1	224.00	220.50	0	4,667	0.00%
2023/05/25	4	225.13	5	227.30	225.00	-1	4,705	-0.02%
2023/05/24	4	228.38	4	227.38	228.50	0	4,820	0.00%
2023/05/23	2	232.00	2	230.00	232.00	0	4,877	0.00%
2023/05/22	2	230.25	2	229.25	228.50	0	5,161	0.00%
2023/05/19	8	223.44	5	225.50	223.50	3	5,168	0.06%
2023/05/18	5.2	227.02	6	228.25	227.00	-0.8	5,181	-0.02%
2023/05/17	1	229.00	1	228.50	229.00	0	5,214	0.00%
2023/05/16	2	223.00	2	224.00	226.00	0	5,274	0.00%
2023/05/15	8	221.00	7	221.36	221.00	1	5,360	0.02%
2023/05/12	8.2	225.72	8	223.63	224.00	0.2	5,465	0.00%
2023/05/11	11.3	237.50	11	238.68	237.00	0.3	5,589	0.01%
2023/05/10	4	242.50	6	240.42	242.50	-2	5,879	-0.03%
2023/05/09	6	239.42	5	240.00	239.50	1	6,013	0.02%
2023/05/08	3.1	239.32	4	240.63	239.50	-0.9	6,142	-0.01%
2023/05/04	1.1	246.32	1	247.50	247.00	0.1	6,290	0.00%
2023/05/03	8	246.25	6	247.42	245.50	2	6,438	0.03%
2023/05/02	5	247.50	5	248.80	248.50	0	6,613	0.00%
2023/04/28	6	241.50	8	243.75	241.00	-2	6,638	-0.03%
2023/04/27	4	239.01	0	0.00	238.00	4	6,675	0.06%
2023/04/26	4.1	239.38	4	236.13	239.50	0.1	6,749	0.00%
2023/04/25	4.1	242.63	2	245.75	242.00	2.1	6,763	0.03%
2023/04/24	5.1	251.53	4.1	251.29	251.00	1	6,839	0.01%
2023/04/21	7.2	256.94	6	261.76	253.00	1.2	6,882	0.02%
2023/04/20	12	271.38	12	281.17	270.50	0	6,820	0.00%
2023/04/19	8	280.94	9	277.94	281.00	-1	6,745	-0.01%
2023/04/18	0	0.00	2	279.00	278.50	-2	6,702	-0.03%
2023/04/17	2	276.75	1	275.50	275.00	1	6,722	0.01%
2023/04/14	6.2	275.16	7	276.00	274.50	-0.9	6,774	-0.01%
2023/04/13	7	278.29	9.2	279.92	279.00	-2.2	6,768	-0.03%
2023/04/12	3	269.33	4	270.00	270.00	-1	6,699	-0.01%
2023/04/11	2	267.75	0	0.00	267.00	2	6,935	0.03%
2023/04/10	4.1	271.83	5	267.50	267.50	-1	7,068	-0.01%
2023/04/07	10.2	272.53	0	0.00	272.50	10.2	7,142	0.14%
2023/04/06	4	270.00	8	272.13	271.50	-4	7,293	-0.05%
2023/03/31	10.1	269.96	5	269.20	267.00	5.1	7,420	0.07%
2023/03/30	2.3	269.61	11	269.18	270.50	-8.7	7,521	-0.12%
2023/03/29	7	268.29	7	269.93	270.50	0	7,523	0.00%
2023/03/28	12	262.46	11	267.05	261.50	1	7,530	0.01%
2023/03/27	2	270.00	6	268.75	269.00	-4	7,510	-0.05%
2023/03/24	7	265.64	5	265.70	269.00	2	7,561	0.03%
2023/03/23	6	261.42	4.2	262.31	261.50	1.8	7,602	0.02%
2023/03/22	1	260.00	0	0.00	260.50	1	7,652	0.01%
2023/03/21	4	254.63	5	256.80	254.50	-1	7,735	-0.01%
2023/03/20	4	254.00	5	253.20	254.50	-1	7,799	-0.01%
2023/03/17	0	0.00	1	254.00	254.00	-1	7,964	-0.01%
2023/03/16	11	251.82	9	258.44	250.50	2	8,051	0.03%
2023/03/15	1.2	258.27	2	259.50	260.00	-0.8	8,245	-0.01%
2023/03/14	1	256.00	1	258.63	253.50	0	8,611	0.00%
2023/03/13	4	250.99	5	255.70	256.50	-1	8,663	-0.01%
2023/03/10	14.1	258.98	47	261.32	258.50	-32.9	8,801	-0.37%
2023/03/08	5.1	264.40	4	266.00	264.00	1.1	9,027	0.01%
2023/03/07	4	266.63	6	270.08	267.00	-2	9,226	-0.02%
2023/03/06	3	269.50	3	265.02	269.50	0	9,523	0.00%
2023/03/03	6	267.00	5	268.20	267.00	1	9,807	0.01%
2023/03/02	24	267.69	8	265.19	270.50	16	10,128	0.16%
2023/03/01	3	261.00	3	262.67	261.00	0	10,406	0.00%
2023/02/24	8	261.44	5	262.10	262.00	3	10,537	0.03%
2023/02/23	4	266.00	3	266.33	266.50	1	10,644	0.01%
2023/02/22	17.2	268.35	14.2	267.54	266.00	3	10,847	0.03%
2023/02/21	14	277.50	15.2	278.05	276.00	-1.2	10,908	-0.01%
2023/02/20	19.3	286.43	74	292.68	280.00	-54.7	10,971	-0.50%
2023/02/17	4	276.75	3	278.33	275.50	1	10,752	0.01%
2023/02/16	58	277.97	2	276.25	276.00	56	10,823	0.52%
2023/02/15	1	271.00	3	273.83	271.50	-2	11,086	-0.02%
2023/02/14	4	274.25	1.2	278.96	271.00	2.8	11,150	0.03%
2023/02/13	1	283.00	5	283.20	278.00	-4	11,115	-0.04%
2023/02/10	12.2	286.79	11	286.36	290.00	1.2	11,131	0.01%
2023/02/09	13	284.77	14.4	288.80	284.00	-1.4	11,049	-0.01%
2023/02/08	8	288.63	8.1	286.40	288.00	-0.1	10,875	0.00%
2023/02/07	13	271.73	12	270.33	273.00	1	10,684	0.01%
2023/02/06	9	268.39	9	267.72	265.00	0	10,695	0.00%
2023/02/03	3	265.83	4	268.00	263.00	-1	10,683	-0.01%
2023/02/02	12	268.17	5	264.60	264.50	7	10,651	0.07%
2023/02/01	13.1	263.87	23.1	263.24	260.50	-10	10,761	-0.09%
2023/01/31	11	261.27	9.1	264.01	269.00	2	10,777	0.02%
2023/01/30	7	247.57	2	248.50	250.50	5	10,740	0.05%
2023/01/17	7	243.50	7	242.57	244.50	0	10,783	0.00%
2023/01/16	11	238.73	6.2	236.76	241.00	4.9	10,750	0.05%
2023/01/13	2.1	228.57	20	228.30	232.00	-17.9	10,720	-0.17%
2023/01/12	32.4	229.68	29	227.86	226.50	3.4	10,813	0.03%
2023/01/11	15.1	239.72	12	239.83	237.00	3.1	10,723	0.03%
2023/01/10	7.1	239.79	7	241.36	238.00	0.1	10,760	0.00%
2023/01/09	3	245.67	3	245.00	245.00	0	10,832	0.00%
2023/01/06	1.1	241.94	1	241.50	241.50	0.1	10,935	0.00%
2023/01/05	8	241.13	8	243.13	240.00	0	11,118	0.00%
2023/01/04	5	242.50	5	244.40	240.00	0	11,199	0.00%
2023/01/03	9	244.67	8	243.94	244.50	1	11,324	0.01%
2022/12/30	7	246.43	8	247.31	245.50	-1	11,476	-0.01%
2022/12/29	17	247.26	4.1	244.76	243.00	12.9	11,646	0.11%
2022/12/28	7	263.93	14	260.61	257.00	-7	11,562	-0.06%
2022/12/27	21	257.10	14.1	258.31	264.50	6.9	11,544	0.06%
2022/12/26	24	263.44	27	261.46	258.00	-3	11,625	-0.03%
2022/12/23	13.1	261.98	29	259.55	259.50	-15.9	11,716	-0.14%
2022/12/22	4	248.00	11	253.86	262.50	-7	11,692	-0.06%
2022/12/21	23.3	241.01	18	240.08	239.00	5.3	11,701	0.04%
2022/12/20	8.1	240.55	6	241.50	236.50	2.1	11,919	0.02%
2022/12/19	6	242.08	16	241.94	241.50	-10	12,043	-0.08%
2022/12/16	3	245.50	7	245.71	243.00	-4	12,263	-0.03%
2022/12/15	29.2	251.44	26	250.44	247.00	3.2	12,360	0.03%
2022/12/14	4	250.50	5.2	255.62	259.00	-1.2	12,351	-0.01%
2022/12/13	15.2	255.32	12	260.92	253.50	3.2	12,268	0.03%
2022/12/12	4	256.50	2	256.00	257.00	2	12,371	0.02%
2022/12/09	8	262.13	6	262.00	260.00	2	12,416	0.02%
2022/12/08	25.1	269.30	24	268.25	267.00	1.1	12,636	0.01%
2022/12/07	49.1	276.20	48.2	274.93	275.00	0.9	12,518	0.01%
2022/12/06	46.1	295.91	71	291.80	279.00	-24.9	12,241	-0.20%
2022/12/05	10	293.50	10	295.50	297.00	0	11,852	0.00%
2022/12/02	2	298.50	89	297.22	294.50	-87	11,746	-0.74%
2022/12/01	96	292.72	7	293.71	291.50	89	11,544	0.77%
2022/11/30	2	288.50	6	287.08	286.00	-4	11,421	-0.04%
2022/11/29	44	291.40	23	291.61	287.00	21	11,327	0.19%
2022/11/28	7	291.64	20.2	294.60	295.00	-13.2	11,112	-0.12%
2022/11/25	63.1	292.03	41	289.59	281.00	22.1	10,804	0.20%
2022/11/24	32	288.47	10.2	289.43	290.00	21.9	10,449	0.21%
2022/11/23	10	283.60	52.1	271.97	289.50	-42.1	10,134	-0.42%
2022/11/22	12	263.71	13	264.73	263.50	-1	9,856	-0.01%
2022/11/21	20	275.00	16.1	275.14	272.00	3.9	9,850	0.04%
2022/11/18	20	269.33	16.2	265.35	275.00	3.8	10,149	0.04%
2022/11/17	22.1	260.02	9.1	263.64	259.00	13	10,200	0.13%
2022/11/16	5	256.20	15	253.77	256.50	-10	10,018	-0.10%
2022/11/15	33	252.20	5	249.30	249.50	28	9,875	0.28%
2022/11/14	16	249.75	10	249.35	250.00	6	9,882	0.06%
2022/11/11	18	255.83	59	260.33	252.50	-41	9,777	-0.42%
2022/11/10	14	244.82	11	245.82	243.00	3	9,480	0.03%
2022/11/09	4	246.00	4	243.00	243.50	0	9,408	0.00%
2022/11/08	5	246.10	3	247.00	243.00	2	9,350	0.02%
2022/11/07	9	246.67	10	249.60	246.00	-1	9,252	-0.01%
2022/11/04	3	248.50	2	249.24	247.50	1	9,160	0.01%
2022/11/03	8	245.69	6	244.83	246.00	2	9,077	0.02%
2022/11/02	9	241.67	9	240.61	242.00	0	8,948	0.00%
2022/11/01	9	237.00	12	238.71	239.50	-3	8,813	-0.03%
2022/10/31	5	225.50	21	229.62	228.00	-16	8,684	-0.18%
2022/10/28	22	228.91	14	232.25	223.50	8	8,605	0.09%
2022/10/27	34	226.56	8	218.13	232.00	26	8,456	0.31%
2022/10/26	11	209.91	16	209.53	211.00	-5	8,310	-0.06%
2022/10/25	12	211.08	14.4	212.89	210.50	-2.4	8,172	-0.03%
2022/10/24	12	216.50	12	218.50	216.00	0	8,071	0.00%
2022/10/21	14	215.61	13	220.92	215.00	1	8,033	0.01%
2022/10/20	16.1	223.30	13	225.62	227.50	3.1	7,981	0.04%
2022/10/19	4	231.63	5	236.00	231.50	-1	7,930	-0.01%
2022/10/18	7	236.50	7	241.14	235.00	0	8,021	0.00%
2022/10/17	14	236.04	12	232.67	239.00	2	7,948	0.03%
2022/10/14	4	245.00	6	246.33	243.50	-2	7,828	-0.03%
2022/10/13	22	244.85	19	238.00	234.50	3	7,680	0.04%
2022/10/12	4	247.00	6	248.17	252.00	-2	7,490	-0.03%
2022/10/11	18	248.36	17	249.71	244.50	1	7,338	0.01%
2022/10/07	37	260.64	31	260.08	257.00	6	7,142	0.08%
2022/10/06	18	261.06	35	251.48	259.50	-17	6,921	-0.25%
2022/10/05	37.1	247.15	6	243.83	245.50	31.1	6,664	0.47%
2022/10/04	36.1	240.14	2	240.25	240.00	34.1	6,523	0.52%
2022/10/03	12	235.46	9	241.17	233.50	3	6,429	0.05%
2022/09/30	32	246.72	30.2	242.89	252.50	1.8	6,262	0.03%
2022/09/29	0	0.00	61	246.76	248.50	-61	6,058	-1.01%
2022/09/28	13.1	228.50	10	235.55	226.00	3.1	6,101	0.05%
2022/09/27	64	239.66	32	239.98	242.50	32	5,982	0.53%
2022/09/26	11.1	247.31	9	254.72	245.50	2.1	5,789	0.04%
2022/09/23	3.1	263.26	12	263.88	267.00	-8.9	5,652	-0.16%
2022/09/22	22	259.55	34	256.88	259.50	-12	5,536	-0.22%
2022/09/21	17	256.41	42.3	259.22	256.00	-25.3	5,413	-0.47%
2022/09/20	6	259.67	6	260.67	260.00	0	5,457	0.00%
2022/09/19	16	259.59	18.7	258.72	260.50	-2.7	5,550	-0.05%
2022/09/16	4	271.50	8	275.31	271.50	-4	5,538	-0.07%
2022/09/15	37.2	293.86	18	293.97	272.50	19.2	5,476	0.35%
2022/09/13	0.3	286.00	1	286.50	285.00	-0.7	5,377	-0.01%
2022/09/12	1.2	289.08	5.2	283.27	291.50	-4	5,613	-0.07%
2022/09/08	3.6	283.54	6	280.92	284.50	-2.4	5,739	-0.04%
2022/09/07	1.4	274.21	0	0.00	278.00	1.4	5,901	0.02%
2022/09/06	11	268.45	0	268.00	268.50	11	6,023	0.18%
2022/09/05	0	0.00	4	277.63	277.50	-4	5,984	-0.07%
2022/09/02	0	0.00	1.2	289.91	290.00	-1.2	6,020	-0.02%
2022/09/01	0	0.00	3	299.67	298.00	-3	6,041	-0.05%
2022/08/31	0	0.00	0.2	295.39	296.00	-0.2	6,113	0.00%
2022/08/30	0	0.00	2.1	283.76	283.50	-2.1	6,091	-0.03%
2022/08/29	1	284.06	2	281.51	284.00	-1	6,049	-0.02%
2022/08/26	2	284.50	8.2	276.40	284.00	-6.2	6,011	-0.10%
2022/08/25	26.1	258.10	24	260.11	260.00	2.1	5,879	0.04%
2022/08/24	8	239.06	5.5	239.72	242.50	2.6	5,411	0.05%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/19	1	179.50	2	182.00	182.50	-1	5,540	-0.02%
2022/08/17	10	170.00	10	170.30	170.00	0	5,480	0.00%
2022/08/16	6	172.92	7	173.14	172.00	-1	5,474	-0.02%
2022/08/12	5	173.00	7	171.43	171.00	-2	5,465	-0.04%
2022/08/11	4	171.00	2	169.50	169.50	2	5,443	0.04%
2022/08/10	1	170.50	1	171.50	169.00	0	5,476	0.00%
2022/08/09	1.1	171.91	2	170.75	170.50	-0.9	5,486	-0.02%
2022/08/08	4	170.75	4	169.25	171.00	0	5,499	0.00%
2022/08/05	0	0.00	1	171.50	175.50	-1	5,508	-0.02%
2022/08/04	7	170.43	7	168.43	170.50	0	5,515	0.00%
2022/08/03	1	172.00	12	172.96	171.00	-11	5,501	-0.20%
2022/08/02	6.1	174.52	4	178.75	174.50	2.1	5,476	0.04%
2022/08/01	3	183.50	3	184.17	183.50	0	5,417	0.00%
2022/07/29	9.1	188.95	8	189.38	188.50	1.1	5,399	0.02%
2022/07/28	1	188.00	0	0.00	189.00	1	5,378	0.02%
2022/07/27	0	0.00	1	184.50	186.00	-1	5,356	-0.02%
2022/07/26	15	188.03	14	190.54	186.00	1	5,374	0.02%
2022/07/25	14	196.21	3.1	193.08	191.50	10.9	5,264	0.21%
2022/07/22	7.1	186.77	7	184.21	186.00	0.1	5,086	0.00%
2022/07/21	3	181.50	4	182.38	183.00	-1	5,044	-0.02%
2022/07/20	9	174.67	11	174.77	175.00	-2	5,017	-0.04%
2022/07/19	3	173.17	1	173.50	172.50	2	5,040	0.04%
2022/07/18	1	170.50	1	171.50	170.50	0	5,130	0.00%
2022/07/15	2.1	168.95	0	0.00	167.00	2.1	5,191	0.04%
2022/07/14	2	168.00	0	0.00	169.50	2	5,183	0.04%
2022/07/13	1	171.50	1	169.50	168.00	0	5,179	0.00%
2022/07/12	2	165.25	4	170.00	165.50	-2	5,165	-0.04%
2022/07/08	2	169.75	1	171.50	168.00	1	5,123	0.02%
2022/07/07	3	166.17	1	167.00	168.50	2	5,106	0.04%
2022/07/06	20.1	172.33	19.1	174.45	167.00	1	5,043	0.02%
2022/07/05	8	170.38	9	171.11	174.00	-1	4,805	-0.02%
2022/07/04	10.4	159.33	10	159.75	158.50	0.4	4,743	0.01%
2022/07/01	9.1	172.92	9	173.11	169.00	0.1	4,661	0.00%
2022/06/30	7	181.93	9	181.39	175.50	-2	4,584	-0.04%
2022/06/29	1	193.50	0	0.00	194.00	1	4,421	0.02%
2022/06/28	24.1	190.06	30.8	193.00	188.50	-6.7	4,393	-0.15%
2022/06/27	28.3	203.47	28.5	202.28	203.00	-0.2	4,263	-0.01%
2022/06/24	29	207.19	20	202.85	210.00	9	4,158	0.22%
2022/06/23	13	198.19	15	198.17	197.00	-2	3,977	-0.05%
2022/06/22	9	198.72	10	198.85	197.00	-1	3,908	-0.03%
2022/06/21	21.5	198.63	18	198.67	200.00	3.5	3,759	0.09%
2022/06/20	13.4	195.05	12	195.86	189.50	1.3	3,582	0.04%
2022/06/17	6.1	192.33	5	190.10	194.00	1.1	3,349	0.03%
2022/06/16	16.4	192.27	13.1	192.36	192.00	3.3	3,257	0.10%
2022/06/15	4	182.00	3	177.33	180.50	1	3,170	0.03%
2022/06/14	10	171.40	11	167.77	172.00	-1	3,083	-0.03%
2022/06/13	5	174.20	7	173.50	172.00	-2	3,072	-0.07%
2022/06/10	2	184.50	2	181.00	180.50	0	3,038	0.00%
2022/06/09	1	180.00	1	183.00	181.00	0	3,000	0.00%
2022/06/08	3	173.50	2.3	171.70	171.50	0.7	2,908	0.02%
2022/06/07	9.2	171.84	8	172.19	171.50	1.2	2,923	0.04%
2022/06/06	6.1	175.20	6	177.83	175.00	0.1	2,920	0.00%
2022/06/02	6	181.58	6	182.75	181.00	0	2,907	0.00%
2022/06/01	3	187.50	2	183.50	183.50	1	2,916	0.03%
2022/05/31	5	187.70	0	0.00	189.50	5	2,896	0.17%
2022/05/30	8	183.88	7	181.57	184.00	1	2,518	0.04%
2022/05/27	4	183.75	4	181.38	184.00	0	2,481	0.00%
2022/05/24	1	179.00	2	178.00	176.50	-1	2,455	-0.04%
2022/05/23	2	181.50	0	0.00	180.00	2	2,449	0.08%
2022/05/20	2	180.50	1	177.00	180.50	1	2,465	0.04%
2022/05/19	7	177.57	6	177.58	177.50	1	2,435	0.04%
2022/05/18	1	183.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	3.2	180.25	2	181.50	180.00	1.2	2,431	0.05%
2022/05/16	9	184.94	8	184.69	184.50	1	2,447	0.04%
2022/05/13	9	186.39	9	186.83	185.00	0	2,439	0.00%
2022/05/12	5.1	188.35	5	187.40	187.00	0.1	2,418	0.00%
2022/05/11	12	187.00	12	186.25	187.00	0	2,398	0.00%
2022/05/10	0	186.00	0	0.00	186.00	0	2,394	0.00%
2022/05/09	0	0.00	2	191.50	190.00	-2	2,385	-0.08%
2022/05/05	6	199.00	7	200.64	199.00	-1	2,415	-0.04%
2022/05/04	2	201.50	2	201.25	201.50	0	2,433	0.00%
2022/05/03	10	203.95	8	203.88	200.50	2	2,428	0.08%
2022/04/29	6	194.58	6	197.25	194.50	0	2,379	0.00%
2022/04/28	5	195.70	5	193.80	196.00	0	2,374	0.00%
2022/04/27	0.2	193.00	0	0.00	196.00	0.2	2,378	0.01%
2022/04/26	2	196.50	2	196.00	196.50	0	2,361	0.00%
2022/04/25	5	206.70	5	200.40	199.00	0	2,342	0.00%
2022/04/22	9.1	214.56	8	209.13	207.50	1.1	2,314	0.05%
2022/04/21	6	207.92	5	215.50	216.50	1	2,211	0.05%
2022/04/19	5.1	197.63	5	198.30	197.50	0.1	2,158	0.00%
2022/04/18	1.1	199.07	2	201.00	198.50	-0.9	2,163	-0.04%
2022/04/15	0	0.00	0	201.00	198.50	0	2,158	0.00%
2022/04/13	0	201.00	0	0.00	201.00	0	2,187	0.00%
2022/04/12	0.1	202.50	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	4	201.00	4	204.00	201.00	0	2,163	0.00%
2022/04/08	0.1	208.50	0	0.00	207.00	0.1	2,173	0.00%
2022/04/07	6	208.00	6	209.00	208.50	0	2,188	0.00%
2022/04/06	6.1	209.62	6	205.67	210.00	0.1	2,174	0.01%
2022/04/01	1.1	211.05	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	9	215.44	7	217.64	214.50	2	2,174	0.09%
2022/03/30	8	228.13	8	230.75	228.00	0	2,120	0.00%
2022/03/29	2	238.00	3	233.17	233.50	-1	2,090	-0.05%
2022/03/28	0.1	223.00	0	0.00	223.00	0.1	2,013	0.00%
2022/03/25	2	228.50	0	0.00	223.00	2	2,011	0.10%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/21	1.1	231.33	0	0.00	226.50	1.1	2,063	0.05%
2022/03/18	2.1	226.90	0	221.50	228.50	2.1	2,096	0.10%
2022/03/17	1.1	210.59	2	216.00	220.50	-0.9	2,031	-0.04%
2022/03/16	3	202.16	1	200.50	200.50	2	2,034	0.10%
2022/03/15	6	200.50	6	203.17	200.50	0	2,025	0.00%
2022/03/14	1	210.50	1	209.50	209.50	0	2,071	0.00%
2022/03/11	4.1	210.99	4	211.13	211.00	0.1	2,078	0.00%
2022/03/10	1.1	216.52	1	218.50	216.00	0.1	2,128	0.00%
2022/03/09	9.2	213.03	5	214.50	212.00	4.2	2,133	0.20%
2022/03/08	7	216.15	6	215.92	214.50	1	2,144	0.05%
2022/03/07	1.2	232.63	3	230.33	224.50	-1.8	2,176	-0.08%
2022/03/04	5.1	241.02	5	241.20	241.00	0.1	2,213	0.00%
2022/03/03	2	247.75	2	250.00	247.00	0	2,353	0.00%
2022/03/01	1	250.00	1	251.00	251.50	0	2,671	0.00%
2022/02/25	5	248.80	5	243.20	247.50	0	2,822	0.00%
2022/02/24	3	245.49	3	249.67	241.50	0	2,928	0.00%
2022/02/23	6	256.00	3	257.67	258.00	3	2,994	0.10%
2022/02/22	9	255.28	11	259.41	253.50	-2	3,072	-0.07%
2022/02/21	2	262.00	1	258.50	259.50	1	3,182	0.03%
2022/02/18	2	256.50	1	256.50	259.00	1	3,190	0.03%
2022/02/17	4	256.50	6	257.50	255.50	-2	3,189	-0.06%
2022/02/16	6.1	255.67	4	260.00	259.00	2.1	3,164	0.07%
2022/02/15	5.1	242.44	5	244.50	242.50	0.1	3,162	0.00%
2022/02/11	6	246.67	6	249.83	245.50	0	3,165	0.00%
2022/02/10	6	251.08	5	253.70	251.00	1	3,173	0.03%
2022/02/09	4.4	255.75	3	255.17	255.00	1.3	3,201	0.04%
2022/02/08	2	251.75	4	253.38	258.00	-2	3,217	-0.06%
2022/02/07	6	244.33	5	235.60	246.00	1	3,244	0.03%
2022/01/26	0	0.00	1	236.00	239.00	-1	3,366	-0.03%
2022/01/25	8	229.63	7	231.79	229.50	1	3,372	0.03%
2022/01/24	0	233.00	5	230.40	237.00	-5	3,368	-0.15%
2022/01/21	7	239.86	7	242.79	239.50	0	3,372	0.00%
2022/01/20	11	245.91	10	246.70	245.50	1	3,411	0.03%
2022/01/19	1	245.00	0	0.00	246.00	1	3,432	0.03%
2022/01/18	11	250.77	1	249.50	248.00	10	3,445	0.29%
2022/01/14	8.1	244.74	5	244.70	243.50	3.1	3,475	0.09%
2022/01/13	9	254.22	7.2	254.13	255.00	1.9	3,491	0.05%
2022/01/12	5	253.60	6	255.25	253.50	-1	3,535	-0.03%
2022/01/11	4	261.88	1.1	263.45	258.50	3	3,684	0.08%
2022/01/10	7	266.29	7.1	262.60	265.00	-0.1	3,884	0.00%
2022/01/07	6	266.39	6	262.33	265.00	0	4,036	0.00%
2022/01/06	1.1	268.99	0	0.00	267.00	1.1	4,106	0.03%
2022/01/05	2	279.72	0.1	280.00	275.50	2	4,098	0.05%
2022/01/04	1.2	278.70	0.1	280.75	277.00	1.1	4,171	0.03%
2022/01/03	4	279.67	0.2	282.92	278.00	3.9	4,169	0.09%
2021/12/30	16	290.19	15.2	288.34	287.50	0.9	4,172	0.02%
2021/12/29	6.2	288.07	7	287.93	287.00	-0.8	4,166	-0.02%
2021/12/28	4.1	289.73	1.1	286.05	287.50	3	4,165	0.07%
2021/12/27	6	281.33	5	281.40	280.50	1	4,155	0.02%
2021/12/24	3	287.67	3	289.83	287.00	0	4,150	0.00%
2021/12/22	0.1	286.00	0	0.00	285.00	0.1	4,134	0.00%
2021/12/21	6	278.00	0.3	281.50	287.00	5.8	4,126	0.14%
2021/12/20	3	284.67	8	287.69	284.00	-5	4,100	-0.12%
2021/12/17	13	295.96	15	296.37	291.50	-2	4,099	-0.05%
2021/12/16	3	288.33	3	288.00	288.50	0	4,111	0.00%
2021/12/15	5.1	290.08	2	290.00	288.50	3.1	4,132	0.08%
2021/12/14	10.1	285.21	12.2	287.14	285.00	-2	4,111	-0.05%
2021/12/10	7	304.00	8	303.25	302.00	-1	4,003	-0.02%
2021/12/09	1	296.00	3	300.17	297.50	-2	3,954	-0.05%
2021/12/08	4	301.88	4	301.50	300.50	0	3,946	0.00%
2021/12/07	1.1	294.98	1	300.00	295.00	0.1	3,877	0.00%
2021/12/06	3	299.00	4	301.75	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	1	293.50	291.00	-1	3,806	-0.03%
2021/12/02	7	288.79	6	290.50	289.50	1	3,796	0.03%
2021/12/01	4	293.38	4	291.75	289.00	0	3,773	0.00%
2021/11/30	3	286.50	2	289.75	297.50	1	3,724	0.03%
2021/11/29	3.2	285.38	7.2	279.53	275.50	-4	3,654	-0.11%
2021/11/26	7.1	308.94	7.4	304.06	306.00	-0.3	3,511	-0.01%
2021/11/25	13.3	310.49	26	328.52	298.00	-12.7	3,390	-0.37%
2021/11/24	24.1	312.35	10.6	316.77	326.50	13.6	3,206	0.42%
2021/11/23	13.5	301.04	9.1	306.98	297.00	4.4	3,159	0.14%
2021/11/22	12.3	298.11	5.9	298.78	299.50	6.4	3,066	0.21%
2021/11/19	4.2	277.63	4.1	280.90	283.00	0.1	2,965	0.00%
2021/11/18	5	273.70	5	277.22	282.50	0	2,880	0.00%
2021/11/17	0	254.00	0	0.00	257.00	0	2,743	0.00%
2021/11/16	4	253.00	4	256.25	252.00	0	2,732	0.00%
2021/11/15	0	0.00	2	256.75	256.00	-2	2,735	-0.07%
2021/11/12	1	257.00	2	254.25	256.50	-1	2,734	-0.04%
2021/11/11	1	245.01	1	248.00	245.50	0	2,711	0.00%
2021/11/10	4	250.13	4	252.63	250.00	0	2,702	0.00%
2021/11/09	2	247.00	0	0.00	254.00	2	2,700	0.08%
2021/11/08	1	246.50	2	246.25	244.50	-1	2,702	-0.04%
2021/11/05	5	240.80	5	244.10	241.00	0	2,675	0.00%
2021/11/04	2	247.01	2	242.50	243.00	0	2,653	0.00%
2021/11/03	7	264.10	3	250.00	250.00	4	2,616	0.15%
2021/11/02	0	0.00	16	270.41	277.50	-16	2,491	-0.64%
2021/11/01	1.1	260.53	0.2	263.00	262.00	0.9	2,498	0.04%
2021/10/29	0.2	262.22	1	261.00	262.00	-0.8	2,496	-0.03%
2021/10/28	10	266.35	1.2	269.50	269.50	8.8	2,483	0.35%
2021/10/27	2	253.25	21	252.65	245.00	-19	2,437	-0.78%
2021/10/26	1	263.00	0.2	264.63	262.00	0.8	2,422	0.03%
2021/10/25	2	264.25	1.1	264.93	266.00	0.9	2,451	0.04%
2021/10/22	2	252.00	1.1	254.29	254.50	1	2,448	0.04%
2021/10/21	15	256.03	4.1	254.97	255.00	10.9	2,459	0.44%
2021/10/20	5	251.60	2.4	249.44	255.00	2.6	2,418	0.11%
2021/10/19	3	231.50	5	233.60	239.00	-2	2,374	-0.09%
2021/10/18	6.5	224.85	8.1	233.32	233.00	-1.6	2,220	-0.07%
2021/10/15	10	208.25	11	203.00	214.50	-1	2,027	-0.05%
2021/10/14	1	197.00	1.3	193.66	197.00	-0.3	1,915	-0.02%
2021/10/13	0	0.00	1	178.00	179.50	-1	1,813	-0.06%
2021/10/12	4	177.63	2	175.25	180.50	2	1,802	0.11%
2021/10/07	0	167.27	0	0.00	167.50	0	1,747	0.00%
2021/10/06	1.1	168.95	0	0.00	166.00	1.1	1,734	0.06%
2021/10/05	1	171.50	1	174.50	172.00	0	1,741	0.00%
2021/10/04	1	180.00	0	0.00	177.00	1	1,739	0.06%
2021/09/28	1	190.00	0	0.00	189.50	1	1,813	0.06%
2021/09/24	2	192.50	0	0.00	191.00	2	1,904	0.11%
2021/09/23	6.3	192.08	10.7	192.92	192.50	-4.4	1,957	-0.22%
2021/09/22	3	187.33	1	184.00	184.50	2	1,946	0.10%
2021/09/17	0.2	184.17	0	0.00	183.00	0.2	1,966	0.01%
2021/09/15	0	0.00	0	186.50	185.00	0	1,981	0.00%
2021/09/14	0.1	188.00	0	0.00	186.00	0.1	1,994	0.01%
2021/09/13	0.2	189.75	0	0.00	189.50	0.2	2,017	0.01%
2021/09/10	1.1	190.09	0	0.00	190.00	1.1	2,025	0.05%
2021/09/02	0.2	191.00	0	0.00	191.00	0.2	2,325	0.01%
2021/09/01	1	195.00	0	0.00	193.00	1	2,442	0.04%
2021/08/27	7	200.42	7	197.07	195.50	0	2,478	0.00%
2021/08/26	1	191.50	1	198.00	198.50	0	2,377	0.00%
2021/08/23	1.1	184.01	1	183.00	183.00	0.1	2,384	0.00%
2021/08/20	0	184.00	0	0.00	183.50	0	2,403	0.00%
2021/08/19	1	182.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1.3	187.12	1.1	187.77	189.00	0.2	2,548	0.01%
2021/08/17	0.1	190.00	1	192.50	190.00	-1	2,560	-0.04%
2021/08/16	6	191.01	5	192.80	190.00	1	2,568	0.04%
2021/08/13	0	0.00	0.1	192.50	195.00	-0.1	2,607	0.00%
2021/08/11	0.1	189.34	0	0.00	186.00	0.1	2,648	0.01%
2021/08/10	0.1	188.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	2	202.98	201.00	-2	2,891	-0.07%
2021/08/04	1.1	196.14	0	0.00	196.00	1.1	3,147	0.03%
2021/08/03	1	197.01	1	198.00	198.00	0	3,205	0.00%
2021/07/30	1.1	189.64	5	192.20	193.00	-3.9	3,320	-0.12%
2021/07/28	1.3	184.09	0.1	181.00	179.50	1.2	3,294	0.04%
2021/07/27	1.4	187.93	1.1	188.68	185.00	0.3	3,317	0.01%
2021/07/26	1	194.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	0.1	197.50	5	195.50	196.00	-5	3,441	-0.14%
2021/07/22	2	199.96	3	196.17	195.50	-1	3,532	-0.03%
2021/07/21	9.2	198.55	3	199.00	197.00	6.2	3,559	0.17%
2021/07/20	7	204.64	1	204.00	201.50	6	3,588	0.17%
2021/07/19	1	204.00	1.1	203.03	203.00	-0.1	3,582	0.00%
2021/07/16	1.2	204.93	0	0.00	204.50	1.2	3,616	0.03%
2021/07/15	0.1	206.63	2	205.50	206.50	-1.9	3,641	-0.05%
2021/07/14	2.1	199.83	0.5	202.50	203.50	1.6	3,670	0.04%
2021/07/13	2.1	205.74	1	208.00	203.50	1.1	3,681	0.03%
2021/07/12	2.1	206.75	0	0.00	209.00	2.1	3,690	0.06%
2021/07/09	2	211.00	1	209.50	207.50	1	3,683	0.03%
2021/07/07	4.2	210.73	2.1	210.36	209.50	2.1	3,724	0.06%
2021/07/06	3.1	213.47	12	213.04	211.00	-8.9	3,739	-0.24%
2021/07/05	6	221.25	2	222.75	219.00	4	3,756	0.11%
2021/07/02	0	0.00	3	228.00	225.00	-3	3,753	-0.08%
2021/07/01	4.6	231.16	8	233.25	227.50	-3.5	3,753	-0.09%
2021/06/30	5	226.70	3.4	229.76	232.00	1.6	3,737	0.04%
2021/06/29	9	221.28	7.1	219.56	219.00	1.9	3,729	0.05%
2021/06/28	6	221.00	10	219.10	221.00	-4	3,759	-0.11%
2021/06/25	4	211.38	2	212.00	211.00	2	3,815	0.05%
2021/06/24	6	210.00	4.1	210.00	210.50	1.9	3,996	0.05%
2021/06/23	3	207.50	25	207.56	207.50	-22	3,996	-0.55%
2021/06/22	4	206.38	4.3	209.31	207.00	-0.3	4,001	-0.01%
2021/06/21	4.1	213.76	1.4	218.57	212.00	2.7	4,031	0.07%
2021/06/18	4	222.00	5	221.50	221.00	-1	4,037	-0.02%
2021/06/17	5	219.00	7	219.36	218.00	-2	4,021	-0.05%
2021/06/16	5.1	220.29	7	221.21	219.50	-2	4,050	-0.05%
2021/06/15	4	220.25	5	222.80	221.50	-1	4,063	-0.02%
2021/06/11	18	228.31	15.1	229.47	222.50	2.9	4,046	0.07%
2021/06/10	13	227.77	22.2	227.84	232.50	-9.2	3,944	-0.23%
2021/06/09	5	211.60	7	214.86	211.50	-2	3,939	-0.05%
2021/06/08	2	203.00	3	204.17	203.00	-1	3,827	-0.03%
2021/06/07	5	204.50	1	205.50	203.00	4	3,828	0.10%
2021/06/04	3	205.00	5	209.60	206.00	-2	3,813	-0.05%
2021/06/03	1	204.00	2	205.75	204.50	-1	3,764	-0.03%
2021/06/02	1	204.00	5	204.00	205.00	-4	3,770	-0.11%
2021/06/01	2	204.50	9	204.67	206.50	-7	3,770	-0.19%
2021/05/31	7	204.43	3	204.00	204.50	4	3,762	0.11%
2021/05/28	3	205.33	4	206.63	207.00	-1	3,764	-0.03%
2021/05/27	10	213.10	11	213.09	207.00	-1	3,787	-0.03%
2021/05/26	6	211.25	5	206.50	213.00	1	3,736	0.03%
2021/05/25	1.2	201.77	1	202.00	202.50	0.2	4,135	0.00%
2021/05/24	2	203.75	2	204.75	204.00	0	4,305	0.00%
2021/05/21	4	205.50	8.1	203.17	205.50	-4.1	4,611	-0.09%
2021/05/20	6	200.83	6	202.50	199.00	0	4,576	0.00%
2021/05/19	3.1	202.74	10	204.40	201.50	-6.9	4,638	-0.15%
2021/05/18	4	202.50	4	204.25	208.00	0	4,650	0.00%
2021/05/17	10.2	204.72	6	209.75	196.00	4.2	4,676	0.09%
2021/05/14	26	220.69	28	219.91	216.50	-2	4,659	-0.04%
2021/05/13	8	224.54	13	226.27	218.00	-5	4,622	-0.11%
2021/05/12	34.1	229.87	35.3	228.02	221.50	-1.2	4,591	-0.03%
2021/05/11	4	230.75	5.1	231.73	225.50	-1.1	4,442	-0.02%
2021/05/10	3	238.00	0	239.50	229.50	3	4,431	0.07%
2021/05/07	4.1	225.45	11	224.78	235.00	-6.9	4,396	-0.16%
2021/05/06	2	218.46	0	0.00	214.00	2	4,359	0.05%
2021/05/05	7	219.86	0	0.00	219.00	7	4,368	0.16%
2021/05/04	7.1	224.02	7	223.86	220.00	0.1	4,385	0.00%
2021/05/03	8.1	241.10	8	244.88	232.50	0.1	4,357	0.00%
2021/04/29	16.6	234.80	11.1	234.11	236.00	5.6	4,298	0.13%
2021/04/28	16.1	234.56	18.4	231.16	225.50	-2.3	4,273	-0.05%
2021/04/27	3	220.33	3.1	235.00	235.00	-0.1	4,205	0.00%
2021/04/26	1.1	211.23	0	0.00	214.00	1.1	4,207	0.03%
2021/04/23	10.4	223.96	5	221.20	218.50	5.4	4,268	0.13%
2021/04/22	5.1	231.63	3.4	230.29	227.00	1.7	4,327	0.04%
2021/04/21	3	239.67	2	237.50	235.50	1	4,405	0.02%
2021/04/20	6.1	233.91	6	236.67	234.50	0.1	4,460	0.00%
2021/04/19	4.3	236.33	0.2	236.94	234.50	4.1	4,516	0.09%
2021/04/16	0.1	241.50	0.2	241.50	241.50	-0.1	4,537	0.00%
2021/04/15	0	241.50	0	0.00	241.00	0	4,547	0.00%
2021/04/14	5.3	245.83	1.2	242.75	242.00	4.1	4,573	0.09%
2021/04/13	0.1	252.00	0	0.00	250.00	0.1	4,562	0.00%
2021/04/12	2.1	257.36	2	257.75	254.00	0.1	4,570	0.00%
2021/04/09	2.1	257.82	7	254.00	253.00	-5	4,603	-0.11%
2021/04/08	5.6	254.56	1.1	253.37	252.00	4.4	4,658	0.10%
2021/04/07	1.1	261.66	2	258.75	258.00	-0.9	4,685	-0.02%
2021/04/06	4.3	259.76	4	261.63	259.00	0.3	4,743	0.01%
2021/04/01	9	270.62	15	271.37	267.00	-6	4,772	-0.13%
2021/03/31	9.2	268.13	9	274.89	264.50	0.2	4,761	0.00%
2021/03/30	11.1	275.17	5	276.31	273.00	6.1	4,714	0.13%
2021/03/29	22.8	272.18	27.7	275.04	277.00	-4.9	4,642	-0.11%
2021/03/26	1	252.00	2	254.25	252.50	-1	4,518	-0.02%
2021/03/25	0	0.00	1	250.50	250.00	-1	4,553	-0.02%
2021/03/24	8.1	260.23	6	256.68	253.50	2.1	4,589	0.05%
2021/03/23	1.2	253.42	1.1	252.17	250.00	0.1	4,732	0.00%
2021/03/22	1.1	247.38	1.2	250.83	246.50	-0.2	4,817	0.00%
2021/03/19	7.3	254.77	2	250.00	251.50	5.3	4,854	0.11%
2021/03/18	4	261.00	4	260.63	258.00	0	4,961	0.00%
2021/03/17	2	259.25	2	261.75	258.00	0	5,052	0.00%
2021/03/16	6	263.83	18	263.72	261.50	-12	5,156	-0.23%
2021/03/15	2	268.75	19.2	269.19	262.00	-17.2	5,168	-0.33%
2021/03/12	1.2	263.26	0	261.50	261.00	1.1	5,193	0.02%
2021/03/11	0.2	262.00	3.1	254.75	263.00	-2.9	5,235	-0.06%
2021/03/10	1	252.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	1	253.92	0.1	254.18	252.00	0.9	5,325	0.02%
2021/03/08	2.2	259.99	0	0.00	250.00	2.2	5,368	0.04%
2021/03/05	9.1	262.03	5.1	267.05	265.00	4	5,415	0.07%
2021/03/04	1	255.50	3	253.67	251.00	-2	5,745	-0.03%
2021/03/03	7.3	253.93	3.1	256.99	255.50	4.3	5,817	0.07%
2021/03/02	7.3	251.30	52.6	249.16	245.00	-45.3	5,826	-0.78%
2021/02/26	3.4	261.65	7.2	262.36	260.50	-3.9	5,814	-0.07%
2021/02/25	113.2	301.75	52.7	295.09	270.00	60.6	5,776	1.05%	大買/
2021/02/24	23.8	270.69	26.1	277.18	288.00	-2.3	5,346	-0.04%
2021/02/23	55.6	269.43	39.3	266.12	262.00	16.4	5,197	0.31%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	8	225.19	5.1	230.22	231.00	2.9	5,022	0.06%
2021/02/18	5	211.80	5	212.40	210.00	0	5,008	0.00%
2021/02/17	21	215.95	22	211.64	208.00	-1	5,015	-0.02%
2021/02/05	14	213.67	10	213.00	220.00	4	4,968	0.08%
2021/02/04	1	198.00	0	0.00	200.00	1	4,978	0.02%
2021/02/03	23.1	198.33	25	197.54	198.50	-2	5,008	-0.04%
2021/02/02	1	197.50	0	0.00	198.00	1	5,037	0.02%
2021/02/01	1	179.56	1	181.00	184.50	0	5,057	0.00%
2021/01/29	0.2	188.20	0	0.00	184.50	0.2	5,043	0.00%
2021/01/28	1	191.00	8	191.75	192.50	-7	5,091	-0.14%
2021/01/27	5	194.00	5	192.40	195.00	0	5,163	0.00%
2021/01/26	0.1	199.73	3	199.00	195.00	-2.9	5,186	-0.06%
2021/01/25	2	209.25	1	207.00	203.00	1	5,185	0.02%
2021/01/22	0	213.00	4	214.00	207.00	-4	5,215	-0.08%
2021/01/21	1	208.50	5.2	211.81	213.50	-4.2	5,289	-0.08%
2021/01/20	7	207.43	2	208.50	207.00	5	5,496	0.09%
2021/01/19	0	207.50	0	0.00	206.00	0	5,514	0.00%
2021/01/18	5.1	209.20	4.2	211.76	210.00	0.9	5,560	0.02%
2021/01/15	5.2	196.93	5	197.70	199.00	0.1	5,503	0.00%
2021/01/14	26.1	194.89	34.3	195.04	189.00	-8.2	5,417	-0.15%
2021/01/13	13.1	208.78	7.5	203.00	202.00	5.6	5,323	0.10%
2021/01/12	8.1	218.12	10	217.40	213.50	-1.9	5,269	-0.04%
2021/01/11	1.1	213.14	1	214.00	212.50	0.1	5,204	0.00%
2021/01/08	2	224.50	4	222.25	222.50	-2	5,218	-0.04%
2021/01/07	4.1	229.01	4.1	228.84	225.00	0	5,228	0.00%
2021/01/06	4.1	226.15	4.3	227.44	225.50	-0.3	5,209	-0.01%
2021/01/05	0	231.50	4	230.75	230.50	-4	5,220	-0.08%
2021/01/04	1.3	230.22	6.5	233.27	229.00	-5.3	5,227	-0.10%
2020/12/31	21.1	249.74	19	244.61	241.00	2	5,212	0.04%
2020/12/30	3	246.33	3	244.00	246.50	0	5,118	0.00%
2020/12/29	15	248.73	19.1	246.78	242.00	-4.1	5,073	-0.08%
2020/12/28	7.1	244.47	5.1	242.24	244.50	2	5,001	0.04%
2020/12/25	2	232.00	1	231.02	231.00	1	4,950	0.02%
2020/12/24	3	230.16	2	230.00	226.00	1	4,948	0.02%
2020/12/23	5	234.81	3	236.83	233.00	2	4,959	0.04%
2020/12/22	9	235.55	8	236.51	237.00	1	4,986	0.02%
2020/12/21	3	235.87	8	234.64	233.50	-5	4,990	-0.10%
2020/12/18	5	244.90	3	245.50	238.50	2	4,982	0.04%
2020/12/17	39.1	247.17	39.5	246.96	240.50	-0.4	5,021	-0.01%
2020/12/16	16.5	243.07	18.7	242.87	248.50	-2.2	4,909	-0.04%
2020/12/15	1	227.52	5.1	230.16	226.00	-4.1	5,047	-0.08%
2020/12/14	8	248.94	8.2	246.76	238.50	-0.2	5,032	0.00%
2020/12/11	17.3	228.50	13.1	227.48	237.50	4.2	4,937	0.09%
2020/12/10	9	222.61	4.6	220.12	216.00	4.4	4,882	0.09%
2020/12/09	3.1	233.07	14	235.57	234.50	-11	4,796	-0.23%
2020/12/08	25	243.22	29.2	242.47	236.00	-4.2	4,776	-0.09%
2020/12/07	10.2	258.12	3.2	257.75	255.50	7	4,665	0.15%
2020/12/04	5.1	264.61	8.1	262.93	266.00	-3.1	4,665	-0.07%
2020/12/03	6	261.58	1	261.50	260.00	5	4,726	0.11%
2020/12/02	25	271.46	34	269.44	267.50	-9	4,730	-0.19%
2020/12/01	19	278.29	19	276.05	274.00	0	4,747	0.00%
2020/11/30	2.1	296.29	2.1	294.27	286.00	0.1	4,774	0.00%
2020/11/27	2	290.75	3	290.33	292.00	-1	4,452	-0.02%
2020/11/26	1	278.50	2	277.00	282.00	-1	4,425	-0.02%
2020/11/25	2	281.75	2	279.00	276.00	0	4,446	0.00%
2020/11/24	3	277.50	2.1	275.83	274.50	0.9	4,451	0.02%
2020/11/23	5	277.50	8	277.94	277.50	-3	4,506	-0.07%
2020/11/20	2.2	277.73	2	273.79	274.00	0.2	4,575	0.00%
2020/11/19	8.5	287.60	11	289.55	280.50	-2.6	4,582	-0.06%
2020/11/18	18.2	284.33	21.1	283.77	287.00	-3	4,550	-0.06%
2020/11/17	24	276.56	19.4	275.23	277.00	4.6	4,617	0.10%
2020/11/16	10.1	265.12	11.3	264.09	265.00	-1.2	4,598	-0.03%
2020/11/13	30.3	267.21	34	265.72	268.50	-3.7	4,623	-0.08%
2020/11/12	11.3	266.29	6.8	267.19	264.50	4.6	4,625	0.10%
2020/11/11	4	278.63	4	276.75	279.00	0	4,559	0.00%
2020/11/10	11.1	277.79	8.4	278.81	272.00	2.6	4,573	0.06%
2020/11/09	9	292.17	16.4	289.18	285.00	-7.4	4,571	-0.16%
2020/11/06	4	296.00	5	296.10	296.00	-1	4,622	-0.02%
2020/11/05	16	295.25	15	294.10	292.00	1	4,673	0.02%
2020/11/04	20.5	284.50	20.6	279.55	290.00	-0.1	4,689	0.00%
2020/11/03	2.2	280.88	5	284.70	280.50	-2.9	4,660	-0.06%
2020/11/02	4.2	293.20	4	292.25	288.00	0.2	4,729	0.00%
2020/10/30	4.7	293.84	2.2	293.29	293.00	2.5	4,734	0.05%
2020/10/29	15.3	297.04	23.6	293.12	298.00	-8.3	4,709	-0.18%
2020/10/28	39.2	315.65	17.3	317.05	297.00	21.9	4,687	0.47%
2020/10/27	22.2	321.41	23.5	320.54	324.50	-1.3	4,428	-0.03%
2020/10/26	14.4	331.75	13.9	331.73	320.00	0.5	4,371	0.01%
2020/10/23	8.1	348.81	3	350.50	343.00	5.1	4,393	0.12%
2020/10/22	1	343.00	2.1	347.60	343.00	-1.1	4,372	-0.03%
2020/10/21	1.2	347.58	0.3	348.00	347.50	0.9	4,380	0.02%
2020/10/20	0.1	351.50	5.2	350.63	351.00	-5.1	4,380	-0.12%
2020/10/19	2.1	349.79	0.3	345.50	345.00	1.8	4,444	0.04%
2020/10/16	2	349.00	11	348.73	344.00	-9	4,431	-0.20%
2020/10/15	6.2	341.82	5	343.80	338.00	1.2	4,524	0.03%
2020/10/14	10	348.95	9	350.17	345.50	1	4,524	0.02%
2020/10/13	6.1	351.25	7.4	348.62	350.50	-1.3	4,548	-0.03%
2020/10/12	8	352.69	8.1	350.05	349.00	-0.1	4,651	0.00%
2020/10/08	13	341.81	16	340.91	349.50	-3	4,628	-0.06%
2020/10/07	0.2	339.00	0	0.00	338.50	0.2	4,573	0.01%
2020/10/06	3	346.00	1	344.00	342.00	2	4,568	0.04%
2020/10/05	0	0.00	1.1	344.00	344.00	-1.1	4,614	-0.02%
2020/09/30	5	338.41	5	340.30	342.00	0	4,623	0.00%
2020/09/29	5.1	343.52	15	336.93	331.00	-9.9	4,614	-0.21%
2020/09/28	6.1	356.56	5	353.30	343.50	1.1	4,689	0.02%
2020/09/25	7.1	352.11	5.4	351.85	357.00	1.7	4,718	0.04%
2020/09/24	10.3	342.63	8.6	332.12	345.50	1.7	4,785	0.04%
2020/09/23	5	342.40	1	339.00	336.00	4	4,796	0.08%
2020/09/22	14.6	340.29	27	339.30	333.00	-12.5	4,843	-0.26%
2020/09/21	14.6	365.79	14	367.07	359.50	0.6	4,758	0.01%
2020/09/18	18.9	351.41	11.3	356.35	367.00	7.6	4,698	0.16%
2020/09/17	5.2	331.00	7	329.36	334.50	-1.9	4,477	-0.04%
2020/09/16	3	328.30	4.7	330.55	324.50	-1.7	4,464	-0.04%
2020/09/15	9	327.61	4	325.38	328.50	5	4,437	0.11%
2020/09/14	5.3	310.05	12	310.04	312.50	-6.7	4,488	-0.15%
2020/09/11	8	305.81	16.2	303.22	306.00	-8.2	4,440	-0.18%
2020/09/10	4	304.00	10.9	302.88	301.50	-6.9	4,397	-0.16%
2020/09/09	16.1	304.55	16.1	301.69	302.00	0	4,361	0.00%
2020/09/08	27.3	280.71	14	290.50	309.50	13.3	4,352	0.30%
2020/09/07	9.3	294.51	11	287.27	283.50	-1.8	4,376	-0.04%
2020/09/04	14.6	296.10	12	296.88	300.00	2.6	4,377	0.06%
2020/09/03	13	309.65	24	309.94	306.00	-11	4,422	-0.25%
2020/09/02	4.1	331.71	0	0.00	329.50	4.1	4,374	0.09%
2020/09/01	8.1	332.23	9	332.72	330.00	-0.9	4,360	-0.02%
2020/08/31	4.3	332.09	3.1	329.66	339.50	1.2	4,326	0.03%
2020/08/28	2	328.00	3.1	325.28	322.00	-1.1	4,298	-0.02%
2020/08/27	16	329.50	8.1	329.14	320.50	7.9	4,276	0.18%
2020/08/26	10.2	326.35	4	312.13	330.00	6.2	4,227	0.15%
2020/08/25	4.3	298.02	4.5	298.67	303.00	-0.2	4,205	0.00%
2020/08/24	4.1	293.90	8	299.31	299.00	-3.9	4,188	-0.09%
2020/08/21	24	291.73	28.3	292.72	293.50	-4.3	4,166	-0.10%
2020/08/20	10.1	330.66	9	347.44	303.00	1.1	4,068	0.03%
2020/08/19	13.3	325.94	3	328.33	336.50	10.3	4,045	0.25%
2020/08/18	9	301.07	9.1	296.75	306.50	-0.1	4,028	0.00%
2020/08/17	8.4	278.81	2	279.75	280.00	6.4	3,992	0.16%
2020/08/14	3.6	277.46	1	279.50	275.00	2.6	4,238	0.06%
2020/08/13	15.2	268.39	9	268.83	269.50	6.2	4,159	0.15%
2020/08/12	2.1	270.70	4.4	273.50	278.50	-2.4	4,053	-0.06%
2020/08/11	22.1	251.06	7	250.00	253.50	15.1	3,946	0.38%
2020/08/10	15.5	239.09	12.2	238.44	246.50	3.4	3,898	0.09%
2020/08/07	6.3	222.63	3	224.83	224.50	3.3	3,870	0.09%
2020/08/06	8.1	232.24	8	231.13	221.00	0.1	3,827	0.00%
2020/08/05	5	226.61	0	0.00	226.50	5	3,743	0.13%
2020/08/04	5.5	207.72	0	0.00	213.50	5.5	3,744	0.15%
2020/08/03	10	195.45	1	200.00	203.50	9	3,756	0.24%
2020/07/29	6	169.00	36	158.61	153.50	-30	3,833	-0.78%
2020/07/28	1.2	170.50	8	170.50	170.50	-6.8	3,750	-0.18%
2020/07/27	4.1	199.24	8	190.25	189.00	-3.9	3,731	-0.10%
2020/07/24	11.1	215.97	1	215.00	210.00	10.1	3,743	0.27%
2020/07/23	11.2	220.29	4	211.25	224.50	7.2	3,790	0.19%
2020/07/22	2.1	207.07	1	213.50	213.50	1.1	3,843	0.03%
2020/07/21	11.1	201.64	10	197.30	194.50	1.1	3,912	0.03%
2020/07/20	0.1	216.00	3	216.00	216.00	-2.9	3,895	-0.07%
2020/07/17	2.1	247.51	9	240.00	240.00	-6.9	4,122	-0.17%
2020/07/16	6.3	272.42	8	274.06	266.50	-1.8	4,085	-0.04%
2020/07/15	2.5	296.00	0	0.00	296.00	2.5	3,937	0.06%
2020/07/14	0	0.00	1.1	328.50	328.50	-1.1	3,918	-0.03%
2020/07/13	4	364.50	0	0.00	364.50	4	3,934	0.10%
2020/07/10	12.6	409.62	2.1	410.85	405.00	10.5	3,946	0.27%
2020/07/09	6.2	459.14	0	453.00	450.00	6.2	3,890	0.16%
2020/07/08	3.1	408.26	0	0.00	433.50	3.1	3,868	0.08%
2020/07/07	7.2	383.74	0.3	394.50	394.50	6.9	3,871	0.18%
2020/07/06	3	351.50	2	358.25	359.00	1	3,749	0.03%
2020/07/03	3	324.50	4	312.38	326.50	-1	3,679	-0.03%
2020/07/02	4.1	292.61	1.1	289.66	297.00	3	3,538	0.09%
2020/07/01	2	266.50	0	0.00	270.00	2	3,447	0.06%
2020/06/30	3	243.00	0	0.00	249.00	3	3,353	0.09%
2020/06/29	3	240.33	0.1	244.00	241.50	2.9	3,333	0.09%
2020/06/24	3	233.00	1	230.00	228.00	2	3,300	0.06%
2020/06/23	1	234.06	0	0.00	240.00	1	3,276	0.03%
2020/06/22	2	255.52	0.5	259.00	260.00	1.6	3,249	0.05%
2020/06/19	5	249.60	1.1	250.92	251.00	3.9	3,215	0.12%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	1.1	189.50	0	0.00	189.50	1.1	3,107	0.04%
2020/06/12	0	0.00	3	172.50	172.50	-3	3,126	-0.10%
2020/06/11	12	229.88	3	219.50	191.50	9	3,080	0.29%
2020/06/10	1	207.00	1	203.00	212.50	0	2,963	0.00%
2020/06/09	2	185.75	0	0.00	193.50	2	2,913	0.07%
2020/06/08	0	0.00	1	173.00	176.00	-1	2,801	-0.04%
2020/06/03	0.1	151.50	0	0.00	152.50	0.1	2,737	0.00%
2020/06/02	1	142.50	0	0.00	144.00	1	2,706	0.04%
2020/06/01	5	138.00	0	0.00	138.50	5	2,681	0.19%
2020/05/29	0	0.00	1	142.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	1	134.00	134.00	-1	2,596	-0.04%
2020/05/27	1	123.50	0	0.00	126.00	1	2,615	0.04%
2020/05/26	2	128.00	0	0.00	123.50	2	2,638	0.08%
2020/05/22	1	125.50	0	0.00	125.00	1	2,545	0.04%
2020/05/20	27	127.00	6	125.42	127.00	21	2,458	0.85%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	3	95.80	4	95.80	95.80	-1	2,151	-0.05%
2020/05/14	4	87.10	7.2	87.10	87.10	-3.2	2,131	-0.15%
2020/05/13	14.2	77.35	3	79.00	79.20	11.2	2,079	0.54%
2020/05/12	5	72.00	13	70.46	72.00	-8	2,016	-0.40%
2020/05/11	6	73.17	3	74.47	73.00	3	1,979	0.15%
2020/05/08	6.5	74.65	2	78.20	75.20	4.5	1,939	0.23%
2020/05/07	23.5	71.83	1	68.30	74.00	22.5	1,891	1.19%
2020/05/06	0.8	67.00	0	0.00	68.00	0.8	1,838	0.04%
2020/05/05	6	66.68	11	67.70	67.70	-5	1,795	-0.28%
2020/05/04	9.2	61.60	1	61.50	61.60	8.2	1,715	0.48%
2020/04/30	2	56.00	0	0.00	56.00	2	1,682	0.12%
2020/04/29	1	53.00	0	0.00	52.80	1	1,644	0.06%
2020/04/27	9	55.47	6	55.17	55.80	3	1,583	0.19%
2020/04/24	14	55.01	10	52.48	55.10	4	1,505	0.27%
2020/04/23	8	48.63	2	50.80	51.70	6	1,350	0.44%
2020/04/22	2	47.15	1	46.00	47.00	1	1,252	0.08%
2020/04/21	3	46.10	1.1	46.00	46.10	2	1,106	0.18%
2020/04/20	0.1	41.95	0	0.00	41.95	0.1	829	0.01%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/07	0	0.00	2	27.18	27.60	-2	732	-0.27%
2020/04/06	0	0.00	2	27.00	27.00	-2	755	-0.26%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/16	1	25.10	0	0.00	25.40	1	725	0.14%
2020/03/09	1	31.20	0	0.00	30.75	1	712	0.14%
2020/03/04	1	30.25	0	0.00	30.50	1	690	0.14%
2020/02/27	1	31.00	0	0.00	31.30	1	662	0.15%
2020/02/21	1	30.50	0	0.00	30.00	1	597	0.17%
2020/02/05	0	0.00	1	28.00	27.80	-1	544	-0.18%
2020/01/07	0	0.00	11	30.00	30.00	-11	516	-2.13%
2020/01/03	0	0.00	1	30.25	30.50	-1	500	-0.20%
2020/01/02	10	29.80	0	0.00	29.75	10	482	2.07%
2019/12/27	1	31.75	1	31.80	31.70	0	453	0.00%
2019/12/26	0	0.00	1	30.75	31.00	-1	426	-0.23%
2019/12/25	0	0.00	1	30.00	30.00	-1	406	-0.25%
2019/12/12	1	29.00	0	0.00	28.95	1	387	0.26%
2019/12/05	9	31.24	1	30.65	30.80	8	375	2.13%
2019/12/04	0	0.00	1	29.70	29.50	-1	350	-0.29%
2019/11/29	0	0.00	1	29.50	29.05	-1	359	-0.28%
2019/11/22	0	0.00	1	29.85	29.80	-1	354	-0.28%
2019/11/21	0	0.00	1	29.50	29.50	-1	345	-0.29%
2019/11/20	0	0.00	3	28.33	29.35	-3	324	-0.92%
2019/11/15	0	0.00	2	28.03	27.90	-2	319	-0.63%
2019/10/28	2	26.75	0.1	26.60	26.70	1.9	341	0.56%
2019/10/04	1	27.80	0	0.00	27.90	1	354	0.28%
2019/10/03	1	28.20	0	0.00	28.40	1	346	0.29%
2019/09/17	0	0.00	1	29.75	29.60	-1	335	-0.30%
2019/08/27	0	0.00	1	30.15	29.85	-1	297	-0.34%
2019/08/26	3	29.80	2	29.65	29.65	1	294	0.34%
2019/08/20	0	0.00	1	30.90	30.90	-1	271	-0.37%
2019/08/19	0	0.00	1	30.05	30.75	-1	252	-0.40%
2019/08/16	0	0.00	2	29.25	29.30	-2	234	-0.85%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/12	0	0.00	1	29.15	29.10	-1	226	-0.44%
2019/08/05	1	28.90	0	0.00	28.90	1	226	0.44%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/09	1	28.40	0	0.00	28.35	1	200	0.50%
2019/06/20	1	28.65	0	0.00	28.65	1	224	0.45%
2019/05/27	0	26.75	0	0.00	26.80	0	379	0.00%
2019/04/11	1	30.10	1	30.10	30.05	0	575	0.00%
2019/03/21	0	29.75	0	0.00	29.70	0	556	0.00%
2019/03/15	1	29.30	0	0.00	29.45	1	541	0.18%
2019/03/11	1	31.95	0	0.00	32.00	1	507	0.20%
2019/03/08	1	33.10	0	0.00	33.10	1	504	0.20%
2019/02/27	0	0.00	1	31.65	31.55	-1	455	-0.22%
2019/02/22	1	31.30	1	31.75	31.50	0	454	0.00%
2019/02/20	0	0.00	6	32.08	32.00	-6	431	-1.39%
2019/02/19	3	31.85	0	0.00	31.60	3	421	0.71%
2019/02/18	5	32.70	3	32.68	32.70	2	387	0.52%
2019/02/15	0	0.00	3	29.88	29.75	-3	322	-0.93%
2019/02/14	0	0.00	1	29.15	29.10	-1	299	-0.33%
2019/02/11	0	0.00	1	28.35	28.35	-1	295	-0.34%
2019/01/10	1	27.85	0	0.00	27.60	1	388	0.26%
2019/01/08	0	0.00	2	28.08	28.40	-2	402	-0.50%
2018/12/26	1	26.35	0	0.00	26.20	1	575	0.17%
2018/12/07	1	26.90	0	0.00	27.00	1	681	0.15%
2018/11/22	0	0.00	1	27.75	27.60	-1	748	-0.13%
2018/11/15	1	26.80	0	0.00	26.80	1	745	0.13%
2018/11/06	0	0.00	1	29.20	28.60	-1	749	-0.13%
2018/10/29	1	27.00	0	0.00	26.90	1	740	0.14%
2018/10/26	1	27.55	0	0.00	27.80	1	735	0.14%
2018/10/25	1	27.70	0	0.00	27.75	1	731	0.14%
2018/10/19	0	0.00	1	28.90	29.15	-1	694	-0.14%
2018/10/18	0	0.00	1	29.15	28.70	-1	687	-0.15%
2018/10/15	0	0.00	1	26.70	26.55	-1	658	-0.15%
2018/10/12	1	26.00	2	26.40	26.05	-1	655	-0.15%
2018/10/09	2	29.15	0	0.00	29.10	2	630	0.32%
2018/10/08	0	0.00	2	31.90	31.90	-2	578	-0.35%
2018/08/02	0	0.00	2	29.10	28.75	-2	987	-0.20%
2018/07/18	3	30.68	0	0.00	30.05	3	1,863	0.16%
2018/07/16	2	31.85	0	0.00	31.10	2	1,899	0.11%
2018/06/26	2	32.50	0	0.00	32.25	2	2,218	0.09%
2018/05/31	0	0.00	3	34.00	36.25	-3	2,534	-0.12%
2018/05/30	1	34.80	0	0.00	34.60	1	2,564	0.04%
2018/05/24	1	37.55	0	0.00	37.60	1	2,532	0.04%
2018/05/23	2	38.00	0	0.00	38.00	2	2,517	0.08%
2018/05/22	3	38.53	1	38.90	37.75	2	2,501	0.08%
2018/05/18	1	36.90	0	0.00	37.15	1	2,467	0.04%
2018/05/14	0	0.00	1	38.85	39.00	-1	2,370	-0.04%
2018/05/11	3	36.67	0	0.00	36.05	3	2,323	0.13%
2018/05/08	0	0.00	2	40.00	39.65	-2	2,153	-0.09%
2018/05/07	0	0.00	1	42.30	40.70	-1	2,087	-0.05%
2018/05/04	2	38.65	2	41.50	40.40	0	1,959	0.00%
2018/05/03	0	0.00	8	39.04	39.60	-8	1,774	-0.45%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/24	1	30.20	0	0.00	30.00	1	1,372	0.07%
2018/04/19	0	0.00	1	31.10	31.20	-1	1,325	-0.08%
2018/04/17	1	30.10	0	0.00	29.85	1	1,287	0.08%
2018/04/11	0	0.00	1	30.75	31.85	-1	1,180	-0.08%
2018/04/10	1	30.05	1	31.55	30.80	0	1,142	0.00%
2018/03/19	0	0.00	2	28.50	28.10	-2	796	-0.25%
2018/03/15	5	27.38	0	0.00	27.30	5	717	0.70%
2018/03/14	0	0.00	2	26.45	26.45	-2	634	-0.32%
2018/03/09	2	23.80	0	0.00	23.80	2	570	0.35%
2018/03/05	0	0.00	4	25.10	25.15	-4	458	-0.87%
2018/01/23	2	21.90	0	0.00	21.80	2	335	0.60%