合一 (4743)-元大-淡水券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
1,466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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/04/24	1.3	154.47	0	0.00	153.50	1.3	2,194	0.06%
2024/04/23	1	154.00	1.2	153.75	155.00	-0.2	2,234	-0.01%
2024/04/19	4.1	149.35	2	150.50	145.50	2.1	2,196	0.10%
2024/04/18	3	155.17	0	156.50	157.00	3	2,122	0.14%
2024/04/17	1	160.00	0	0.00	158.00	1	2,098	0.05%
2024/04/16	18.2	160.41	2	159.02	159.00	16.1	2,084	0.77%
2024/04/15	0	167.00	2	166.50	166.00	-2	2,027	-0.10%
2024/04/12	5	174.00	1	172.50	172.00	4	1,995	0.20%
2024/04/11	0.1	176.00	5	176.70	175.50	-4.9	1,988	-0.25%
2024/04/08	5	171.50	5	172.50	174.00	0	2,046	0.00%
2024/04/03	2	170.50	0	0.00	172.00	2	2,026	0.10%
2024/04/02	4	172.50	1.2	172.67	172.50	2.8	2,041	0.14%
2024/04/01	6.1	175.87	1	173.50	172.50	5.1	2,083	0.24%
2024/03/29	0	0.00	0.1	174.50	175.50	-0.1	2,047	0.00%
2024/03/28	1	175.00	1	176.00	174.00	0	2,049	0.00%
2024/03/27	3	175.33	3	175.33	174.00	0	2,041	0.00%
2024/03/26	0	171.00	0.5	175.50	171.00	-0.5	2,022	-0.02%
2024/03/25	0	174.00	0	0.00	173.00	0	2,009	0.00%
2024/03/22	1.5	175.67	1	175.00	172.50	0.5	2,007	0.02%
2024/03/21	0	168.50	2.8	172.03	172.50	-2.8	2,006	-0.14%
2024/03/20	0.1	168.03	5.2	167.87	167.00	-5.1	2,021	-0.25%
2024/03/19	1	164.00	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	165.50	4.8	166.75	165.00	-3.8	2,039	-0.19%
2024/03/15	1	169.00	5	168.90	168.00	-4	2,045	-0.20%
2024/03/14	6.1	169.74	3.2	169.91	168.00	2.9	2,049	0.14%
2024/03/13	2.1	169.12	9	168.61	167.00	-6.9	2,040	-0.34%
2024/03/12	2	171.00	2	173.00	171.00	0	2,034	0.00%
2024/03/11	1	170.00	1	171.50	170.50	0	2,075	0.00%
2024/03/08	13	178.34	8	177.31	171.00	5	2,127	0.24%
2024/03/07	1	171.35	3.5	180.64	184.00	-2.5	2,013	-0.12%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	2	169.75	2	170.00	168.50	0	1,922	0.00%
2024/03/04	1.5	171.17	0	0.00	171.00	1.5	1,918	0.08%
2024/03/01	1	174.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	8.2	176.71	22	176.48	176.50	-13.8	1,955	-0.71%
2024/02/27	1	177.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	1.3	180.24	17	180.00	181.00	-15.7	1,996	-0.79%
2024/02/23	0	0.00	6	177.00	176.50	-6	2,029	-0.30%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	5	179.30	10	180.70	177.00	-5	2,111	-0.24%
2024/02/20	0.3	178.00	0	0.00	178.00	0.3	2,187	0.01%
2024/02/19	7	179.00	3	178.00	178.00	4	2,289	0.17%
2024/02/16	1.2	176.50	20	176.63	177.00	-18.9	2,342	-0.80%
2024/02/15	7	172.14	0	0.00	173.00	7	2,486	0.28%
2024/02/05	0	0.00	1	173.00	172.50	-1	2,681	-0.04%
2024/02/02	1	176.00	1	174.50	174.00	0	3,394	0.00%
2024/02/01	1	171.50	6	173.42	173.00	-5	3,628	-0.14%
2024/01/31	0	0.00	1	172.50	173.00	-1	4,077	-0.02%
2024/01/30	0.2	173.83	0	0.00	172.50	0.2	4,184	0.00%
2024/01/26	1	176.50	0	0.00	176.50	1	4,221	0.02%
2024/01/25	3	174.33	0	0.00	174.00	3	4,249	0.07%
2024/01/24	9	177.00	0	0.00	176.50	9	4,272	0.21%
2024/01/23	0	0.00	1	179.50	179.50	-1	4,318	-0.02%
2024/01/22	2	180.25	4.1	180.37	179.50	-2	4,396	-0.05%
2024/01/19	0.3	174.00	1	176.50	175.50	-0.8	4,512	-0.02%
2024/01/18	1.1	173.00	0	0.00	172.50	1.1	4,585	0.02%
2024/01/17	0.3	173.31	0	0.00	172.50	0.3	4,637	0.01%
2024/01/16	2.3	179.23	0	0.00	177.50	2.3	4,672	0.05%
2024/01/15	3.1	180.21	6	182.17	182.50	-2.9	4,718	-0.06%
2024/01/12	0.1	181.50	2	183.00	180.00	-1.9	4,792	-0.04%
2024/01/11	1	181.50	1	183.00	184.00	0	4,915	0.00%
2024/01/10	0	0.00	6	181.75	183.50	-6	4,917	-0.12%
2024/01/09	0	0.00	20	181.98	182.00	-20	4,919	-0.41%
2024/01/05	0	184.50	0.1	184.50	184.50	-0.1	4,950	0.00%
2024/01/04	2.6	188.37	0	0.00	183.00	2.6	4,935	0.05%
2024/01/03	1	194.00	1	192.00	192.00	0	4,867	0.00%
2023/12/28	3	193.01	1	193.00	192.50	2	4,892	0.04%
2023/12/27	6	198.17	2	202.00	196.50	4	4,874	0.08%
2023/12/26	1	195.50	0.7	196.29	197.00	0.3	4,828	0.01%
2023/12/22	0.1	194.00	3	193.50	194.50	-2.9	4,819	-0.06%
2023/12/21	0	191.50	1	192.50	192.50	-1	4,830	-0.02%
2023/12/19	0.4	191.75	4	191.50	191.50	-3.6	4,825	-0.07%
2023/12/15	1	193.00	4.1	195.73	196.50	-3.1	4,818	-0.06%
2023/12/14	0	0.00	1.1	193.00	193.00	-1.1	4,797	-0.02%
2023/12/13	0.4	193.48	0	0.00	191.00	0.4	4,784	0.01%
2023/12/12	2.1	194.71	6.2	193.52	194.50	-4.1	4,793	-0.08%
2023/12/11	1.4	192.28	0.2	192.00	191.00	1.2	4,781	0.03%
2023/12/08	2.1	193.26	1.6	193.74	193.50	0.6	4,776	0.01%
2023/12/07	1.3	196.18	0	0.00	193.50	1.3	4,768	0.03%
2023/12/06	5.4	195.12	1	195.50	195.50	4.4	4,769	0.09%
2023/12/05	3.3	201.59	0	0.00	198.00	3.3	4,730	0.07%
2023/12/04	16.1	207.95	4	204.50	205.00	12.1	4,664	0.26%
2023/12/01	1.1	207.81	1	208.00	205.00	0.1	4,661	0.00%
2023/11/30	1.1	207.32	0	205.50	205.00	1.1	4,703	0.02%
2023/11/29	0	0.00	2	207.50	208.00	-2	4,676	-0.04%
2023/11/28	0	0.00	3	204.50	204.00	-3	4,681	-0.06%
2023/11/27	8	207.99	2	204.50	204.00	6	4,723	0.13%
2023/11/24	0	203.00	5	202.90	205.00	-5	4,718	-0.11%
2023/11/22	5	208.19	0	0.00	204.50	5	4,667	0.11%
2023/11/21	5	204.40	7	204.64	205.50	-2	4,608	-0.04%
2023/11/20	0	207.00	0	0.00	206.00	0	4,561	0.00%
2023/11/17	1.1	209.42	5	209.89	206.50	-3.9	4,525	-0.09%
2023/11/16	6	215.00	6	216.33	211.50	0	4,449	0.00%
2023/11/15	8	214.69	6	215.00	214.00	2	4,358	0.05%
2023/11/14	16.1	211.75	15.2	211.11	211.50	0.9	4,298	0.02%
2023/11/13	6.1	219.40	11.6	219.50	218.00	-5.5	4,157	-0.13%
2023/11/10	21.7	232.55	11.2	233.59	220.50	10.5	3,987	0.26%
2023/11/09	10	227.45	13.5	229.08	230.50	-3.5	3,300	-0.11%
2023/11/08	10.1	220.09	6.4	228.33	226.50	3.7	3,149	0.12%
2023/11/07	0	0.00	3.2	216.56	217.50	-3.2	2,710	-0.12%
2023/11/06	0	0.00	0.3	194.33	198.00	-0.3	2,615	-0.01%
2023/11/03	1	197.00	1	193.50	193.00	0	2,610	0.00%
2023/11/02	0.1	192.50	0	0.00	192.00	0.1	2,602	0.00%
2023/11/01	0.1	195.50	0	0.00	195.50	0.1	2,578	0.00%
2023/10/31	0	0.00	1.1	199.23	196.00	-1.1	2,560	-0.04%
2023/10/30	1	197.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	2	199.75	3.3	201.12	203.50	-1.3	2,469	-0.05%
2023/10/25	0.2	195.50	2	195.75	194.50	-1.8	2,262	-0.08%
2023/10/24	2.2	188.81	1	189.50	189.50	1.2	2,193	0.06%
2023/10/23	0	0.00	1	189.00	189.00	-1	2,128	-0.05%
2023/10/20	7	189.43	6.1	189.75	183.50	0.9	2,068	0.04%
2023/10/19	1	189.00	5.2	189.21	190.50	-4.2	1,999	-0.21%
2023/10/18	1	177.00	0	0.00	175.00	1	1,914	0.05%
2023/10/17	0	0.00	1	180.00	180.00	-1	1,942	-0.05%
2023/10/16	1	178.50	3	181.00	181.50	-2	1,970	-0.10%
2023/10/13	1.1	175.88	0	0.00	173.50	1.1	1,970	0.05%
2023/10/11	1	173.50	0	0.00	176.50	1	2,082	0.05%
2023/10/06	1	177.50	0	0.00	176.50	1	2,150	0.05%
2023/10/05	1.9	174.81	1	174.00	174.00	0.9	2,162	0.04%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/09/28	0	0.00	0.3	177.00	174.50	-0.3	2,192	-0.01%
2023/09/27	0	0.00	0.2	176.50	177.00	-0.2	2,192	-0.01%
2023/09/26	2.4	175.80	0	0.00	173.50	2.4	2,207	0.11%
2023/09/25	2	180.00	2	181.50	178.50	0	2,234	0.00%
2023/09/21	1	178.00	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0.4	179.00	0	0.00	179.50	0.4	2,317	0.02%
2023/09/19	1	181.00	1	181.00	181.00	0	2,392	0.00%
2023/09/18	0	0.00	1	186.00	185.00	-1	2,399	-0.04%
2023/09/13	1	178.50	1	180.00	180.00	0	2,413	0.00%
2023/09/12	4	180.50	4	179.25	180.50	0	2,467	0.00%
2023/09/11	3	181.17	4.1	180.39	179.00	-1.1	2,517	-0.04%
2023/09/08	1.2	177.61	0	0.00	179.00	1.2	2,525	0.05%
2023/09/07	1.1	177.59	0	0.00	177.50	1.1	2,525	0.04%
2023/09/06	2.2	178.14	0	0.00	179.00	2.2	2,527	0.09%
2023/09/05	2.1	188.74	0	0.00	181.50	2.1	2,517	0.08%
2023/09/04	0	0.00	1.3	195.00	195.00	-1.3	2,459	-0.05%
2023/08/31	1	198.00	1.1	200.34	198.50	-0.1	2,460	0.00%
2023/08/30	2	191.50	1	191.00	198.00	1	2,432	0.04%
2023/08/25	0	0.00	1	180.00	181.50	-1	2,464	-0.04%
2023/08/24	2	182.25	3	182.67	181.00	-1	2,472	-0.04%
2023/08/23	1	183.50	3	183.00	182.00	-2	2,485	-0.08%
2023/08/22	3	187.50	1	190.00	183.50	2	2,514	0.08%
2023/08/21	1.4	187.50	1	189.00	188.50	0.4	2,508	0.02%
2023/08/18	2	185.50	2	186.75	184.00	0	2,517	0.00%
2023/08/17	1	184.50	1	185.50	186.50	0	2,536	0.00%
2023/08/16	1.3	182.31	1	182.70	186.50	0.3	2,565	0.01%
2023/08/15	0.1	181.00	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	1.2	181.61	0	0.00	175.50	1.2	2,569	0.05%
2023/08/10	2	185.96	2	186.25	183.50	0	2,549	0.00%
2023/08/09	0.1	182.00	0	0.00	184.00	0.1	2,603	0.00%
2023/08/08	0.2	186.67	0.3	188.00	184.00	-0.2	2,733	-0.01%
2023/08/07	0.1	189.50	0.8	189.38	188.00	-0.7	2,748	-0.03%
2023/08/04	0.4	189.43	1	188.00	192.00	-0.7	2,751	-0.02%
2023/08/02	2.4	190.13	7	192.07	189.00	-4.6	2,769	-0.17%
2023/08/01	1.3	196.12	1	198.00	194.50	0.3	2,774	0.01%
2023/07/31	0.6	196.45	0	197.00	194.00	0.6	2,788	0.02%
2023/07/28	0.2	196.50	0	0.00	198.50	0.2	2,811	0.01%
2023/07/26	3	203.68	1	202.00	200.50	2	2,866	0.07%
2023/07/25	1	207.00	3	207.00	206.50	-2	2,920	-0.07%
2023/07/24	1	204.00	1	207.00	203.50	0	2,952	0.00%
2023/07/21	3	211.33	2	213.50	205.00	1	3,004	0.03%
2023/07/20	2	207.75	2	209.25	211.00	0	3,059	0.00%
2023/07/19	10	209.10	4.6	207.50	208.00	5.4	3,080	0.18%
2023/07/18	2	205.50	1	205.50	202.50	1	3,198	0.03%
2023/07/17	4.1	210.36	3	209.33	210.00	1.1	3,305	0.03%
2023/07/14	1.2	196.21	1	199.00	198.00	0.2	3,325	0.01%
2023/07/13	0.2	196.88	7	196.07	192.50	-6.8	3,351	-0.20%
2023/07/12	1	203.50	1	206.00	202.00	0	3,306	0.00%
2023/07/11	1	207.00	0.7	206.87	205.50	0.3	3,376	0.01%
2023/07/10	4	209.50	3	209.67	208.00	1	3,550	0.03%
2023/07/07	0.1	206.50	0	0.00	205.00	0.1	3,550	0.00%
2023/07/06	1.1	208.55	0.1	210.00	206.00	1	3,553	0.03%
2023/07/05	1	210.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	0	211.50	0	0.00	210.00	0	3,591	0.00%
2023/07/03	1	214.92	0	0.00	212.00	1	3,680	0.03%
2023/06/30	2.1	220.67	3	220.42	216.00	-0.9	3,717	-0.02%
2023/06/29	2	221.50	1	223.50	220.00	1	3,780	0.03%
2023/06/28	1	219.00	1	220.00	219.50	0	3,832	0.00%
2023/06/27	6	211.17	1	221.50	220.00	5	3,894	0.13%
2023/06/26	1	205.50	1	207.00	209.50	0	3,882	0.00%
2023/06/21	1.2	213.86	0.7	213.00	210.00	0.4	3,958	0.01%
2023/06/20	0	0.00	2.3	216.22	215.50	-2.3	4,064	-0.06%
2023/06/19	1	216.48	1	218.50	216.00	0	4,100	0.00%
2023/06/16	4.2	211.24	4	212.63	216.00	0.2	4,113	0.00%
2023/06/15	2.1	231.43	0	0.00	230.50	2.1	4,089	0.05%
2023/06/14	2	240.00	2.3	243.28	236.50	-0.3	4,092	-0.01%
2023/06/13	2	239.75	5.1	241.70	240.00	-3.1	4,160	-0.07%
2023/06/12	1	239.50	1	241.00	241.00	0	4,192	0.00%
2023/06/09	0	0.00	1	237.52	239.00	-1	4,250	-0.02%
2023/06/08	3.1	237.60	0.1	237.00	233.50	3	4,314	0.07%
2023/06/07	0	0.00	1	241.50	240.00	-1	4,362	-0.02%
2023/06/06	0.1	236.50	5.1	237.72	239.50	-5	4,371	-0.11%
2023/06/05	3	237.66	0	238.00	236.00	3	4,402	0.07%
2023/06/02	0.1	239.00	3.2	240.06	239.50	-3.1	4,415	-0.07%
2023/06/01	3	229.50	0	0.00	228.00	3	4,446	0.07%
2023/05/29	0	0.00	1	223.50	224.50	-1	4,590	-0.02%
2023/05/26	0	0.00	1.5	224.50	220.50	-1.5	4,667	-0.03%
2023/05/25	1	228.50	1.5	226.83	225.00	-0.5	4,705	-0.01%
2023/05/24	1	228.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	2.1	229.29	2	232.25	232.00	0.1	4,877	0.00%
2023/05/19	0.2	225.67	0	0.00	223.50	0.2	5,168	0.00%
2023/05/18	1.1	227.57	0	0.00	227.00	1.1	5,181	0.02%
2023/05/16	3	225.33	2	225.75	226.00	1	5,274	0.02%
2023/05/15	0	0.00	1.2	221.46	221.00	-1.2	5,360	-0.02%
2023/05/12	2.1	225.67	1	223.50	224.00	1.1	5,465	0.02%
2023/05/11	2.1	239.51	1	238.50	237.00	1.1	5,589	0.02%
2023/05/10	1	241.00	2	242.00	242.50	-1	5,879	-0.02%
2023/05/09	3	240.00	1	243.00	239.50	2	6,013	0.03%
2023/05/08	0.1	240.00	1	241.00	239.50	-0.9	6,142	-0.01%
2023/05/05	2	248.50	1.8	248.33	245.00	0.2	6,236	0.00%
2023/05/03	2	248.00	1	246.50	245.50	1	6,438	0.02%
2023/05/02	1	247.55	5	246.40	248.50	-4	6,613	-0.06%
2023/04/28	11.1	243.84	7	242.00	241.00	4.1	6,638	0.06%
2023/04/27	6.1	240.07	5	240.00	238.00	1.1	6,675	0.02%
2023/04/26	1.8	240.89	0.2	240.99	239.50	1.6	6,749	0.02%
2023/04/25	5.2	249.31	1.4	250.50	242.00	3.8	6,763	0.06%
2023/04/24	4	253.88	0	0.00	251.00	4	6,839	0.06%
2023/04/21	3.1	262.46	2	260.00	253.00	1.1	6,882	0.02%
2023/04/20	11	276.59	6.1	278.14	270.50	4.9	6,820	0.07%
2023/04/19	5	278.40	5	279.30	281.00	0	6,745	0.00%
2023/04/18	2	276.25	4	279.13	278.50	-2	6,702	-0.03%
2023/04/17	2	274.25	2	276.75	275.00	0	6,722	0.00%
2023/04/14	7	276.07	1	279.50	274.50	6	6,774	0.09%
2023/04/13	4.1	275.85	10.6	275.38	279.00	-6.5	6,768	-0.10%
2023/04/12	2	270.25	2	270.00	270.00	0	6,699	0.00%
2023/04/11	0	0.00	3	267.17	267.00	-3	6,935	-0.04%
2023/04/10	0.1	268.00	3	271.67	267.50	-3	7,068	-0.04%
2023/04/07	6	272.08	2	272.50	272.50	4	7,142	0.06%
2023/04/06	0	0.00	3	273.50	271.50	-3	7,293	-0.04%
2023/03/31	2.3	269.74	3.1	272.59	267.00	-0.8	7,420	-0.01%
2023/03/30	3.1	268.70	2	269.25	270.50	1.1	7,521	0.01%
2023/03/29	7	267.79	8.3	268.61	270.50	-1.3	7,523	-0.02%
2023/03/28	2.2	265.67	3	269.50	261.50	-0.9	7,530	-0.01%
2023/03/27	2	269.75	0	0.00	269.00	2	7,510	0.03%
2023/03/24	2	263.57	5.8	267.05	269.00	-3.7	7,561	-0.05%
2023/03/23	5.1	264.37	5	265.90	261.50	0.1	7,602	0.00%
2023/03/22	1	259.00	1.1	258.60	260.50	-0.1	7,652	0.00%
2023/03/21	1	259.50	1	255.00	254.50	0	7,735	0.00%
2023/03/20	1	251.50	1	253.50	254.50	0	7,799	0.00%
2023/03/17	0	0.00	2	252.00	254.00	-2	7,964	-0.03%
2023/03/16	3.3	256.88	0	0.00	250.50	3.3	8,051	0.04%
2023/03/15	1	258.50	3	259.17	260.00	-2	8,245	-0.02%
2023/03/14	1	261.00	1	262.50	253.50	0	8,611	0.00%
2023/03/13	0	0.00	2	252.50	256.50	-2	8,663	-0.02%
2023/03/10	4.2	258.80	1	257.00	258.50	3.2	8,801	0.04%
2023/03/09	0	0.00	1	263.50	264.00	-1	8,933	-0.01%
2023/03/08	0.1	265.40	0	0.00	264.00	0.1	9,027	0.00%
2023/03/07	2.3	269.64	2	270.00	267.00	0.3	9,226	0.00%
2023/03/06	5.1	268.51	6	268.67	269.50	-0.9	9,523	-0.01%
2023/03/03	5.1	268.50	2	268.25	267.00	3.1	9,807	0.03%
2023/03/02	2.1	269.10	1	271.50	270.50	1.1	10,128	0.01%
2023/03/01	0.1	262.75	1.2	263.38	261.00	-1.1	10,406	-0.01%
2023/02/24	12.3	261.92	4	261.50	262.00	8.3	10,537	0.08%
2023/02/23	2.1	265.28	0	0.00	266.50	2.1	10,644	0.02%
2023/02/22	6.1	268.68	2.2	269.66	266.00	3.9	10,847	0.04%
2023/02/21	3	277.67	1.2	276.19	276.00	1.8	10,908	0.02%
2023/02/20	11.3	292.67	8	291.13	280.00	3.3	10,971	0.03%
2023/02/17	4.1	276.36	4	278.50	275.50	0.1	10,752	0.00%
2023/02/16	2.2	278.40	2	277.00	276.00	0.2	10,823	0.00%
2023/02/15	2.3	271.80	3	273.50	271.50	-0.8	11,086	-0.01%
2023/02/14	5.2	273.47	4.4	273.22	271.00	0.8	11,150	0.01%
2023/02/13	3.1	287.96	1.1	285.43	278.00	2	11,115	0.02%
2023/02/10	5	286.20	9	287.72	290.00	-4	11,131	-0.04%
2023/02/09	6.2	288.70	5.1	290.32	284.00	1.1	11,049	0.01%
2023/02/08	14.1	282.41	17.7	287.10	288.00	-3.6	10,875	-0.03%
2023/02/07	5.1	269.40	11	270.91	273.00	-5.9	10,684	-0.06%
2023/02/06	2	268.75	23.3	269.24	265.00	-21.3	10,695	-0.20%
2023/02/03	9	266.44	6.4	268.03	263.00	2.7	10,683	0.02%
2023/02/02	7	265.07	4	267.38	264.50	3	10,651	0.03%
2023/02/01	5.3	265.60	6.3	264.41	260.50	-1	10,761	-0.01%
2023/01/31	8.2	263.85	16.2	265.53	269.00	-8.1	10,777	-0.07%
2023/01/30	0	0.00	1.1	250.31	250.50	-1.1	10,740	-0.01%
2023/01/17	0.5	244.00	4.1	244.62	244.50	-3.6	10,783	-0.03%
2023/01/16	3.3	240.06	1	239.00	241.00	2.3	10,750	0.02%
2023/01/13	13.1	229.83	13	229.27	232.00	0.1	10,720	0.00%
2023/01/12	15.1	229.69	13	230.38	226.50	2.1	10,813	0.02%
2023/01/11	3.3	238.58	0	0.00	237.00	3.3	10,723	0.03%
2023/01/10	5	240.00	2	244.00	238.00	3	10,760	0.03%
2023/01/09	2	245.00	0	0.00	245.00	2	10,832	0.02%
2023/01/06	3	241.00	4	240.75	241.50	-1	10,935	-0.01%
2023/01/05	2	247.25	1	240.50	240.00	1	11,118	0.01%
2023/01/04	1	241.50	10	241.50	240.00	-9	11,199	-0.08%
2023/01/03	8	245.63	7	243.57	244.50	1	11,324	0.01%
2022/12/30	4	246.50	5.1	248.79	245.50	-1.1	11,476	-0.01%
2022/12/29	16.4	248.73	16.3	243.81	243.00	0.1	11,646	0.00%
2022/12/28	0	0.00	7	265.00	257.00	-7	11,562	-0.06%
2022/12/27	2.1	256.24	7	256.71	264.50	-5	11,544	-0.04%
2022/12/26	30	263.27	9	261.39	258.00	21	11,625	0.18%
2022/12/23	11.2	261.64	18	258.94	259.50	-6.8	11,716	-0.06%
2022/12/22	17	246.88	12.1	260.85	262.50	4.9	11,692	0.04%
2022/12/21	1.1	240.09	2.2	240.86	239.00	-1.1	11,701	-0.01%
2022/12/20	1.5	237.40	0	0.00	236.50	1.5	11,919	0.01%
2022/12/19	3	242.33	3	243.83	241.50	0	12,043	0.00%
2022/12/16	1.2	242.96	0	0.00	243.00	1.2	12,263	0.01%
2022/12/15	4.2	249.01	12	250.88	247.00	-7.9	12,360	-0.06%
2022/12/14	3	246.67	1	255.00	259.00	2	12,351	0.02%
2022/12/13	8.2	262.62	8	258.25	253.50	0.2	12,268	0.00%
2022/12/12	7.1	256.40	2	258.25	257.00	5.1	12,371	0.04%
2022/12/09	21.1	261.81	2	263.00	260.00	19.1	12,416	0.15%
2022/12/08	6.3	269.59	3	269.33	267.00	3.3	12,636	0.03%
2022/12/07	13	272.69	13	274.77	275.00	0	12,518	0.00%
2022/12/06	23.4	301.65	19	293.03	279.00	4.4	12,241	0.04%
2022/12/05	9.1	296.19	5	294.60	297.00	4.1	11,852	0.03%
2022/12/02	7	296.86	8.1	299.20	294.50	-1.1	11,746	-0.01%
2022/12/01	10	289.45	14	291.93	291.50	-4	11,544	-0.03%
2022/11/30	3	288.17	1	286.00	286.00	2	11,421	0.02%
2022/11/29	4	291.25	15.3	289.37	287.00	-11.3	11,327	-0.10%
2022/11/28	17	292.59	8.5	294.35	295.00	8.5	11,112	0.08%
2022/11/25	16.6	292.84	23.1	287.35	281.00	-6.5	10,804	-0.06%
2022/11/24	9	286.33	15.1	287.92	290.00	-6.1	10,449	-0.06%
2022/11/23	18.3	284.08	8.2	280.68	289.50	10.1	10,134	0.10%
2022/11/22	12.5	267.33	27	264.65	263.50	-14.5	9,856	-0.15%
2022/11/21	10	275.65	5.1	274.40	272.00	5	9,850	0.05%
2022/11/18	15	270.51	20.1	269.76	275.00	-5.1	10,149	-0.05%
2022/11/17	27.2	261.13	19	259.89	259.00	8.2	10,200	0.08%
2022/11/16	4	254.88	1	254.50	256.50	3	10,018	0.03%
2022/11/15	1.1	248.73	5	251.30	249.50	-3.9	9,875	-0.04%
2022/11/14	1	248.50	8	249.19	250.00	-7	9,882	-0.07%
2022/11/11	12	253.92	14.1	258.10	252.50	-2.1	9,777	-0.02%
2022/11/10	3	249.83	2	243.75	243.00	1	9,480	0.01%
2022/11/09	1	245.00	0	244.00	243.50	1	9,408	0.01%
2022/11/08	4	249.00	4	253.25	243.00	0	9,350	0.00%
2022/11/07	4	248.50	2	245.50	246.00	2	9,252	0.02%
2022/11/04	1	249.00	2	246.50	247.50	-1	9,160	-0.01%
2022/11/03	6	244.00	7.2	243.81	246.00	-1.2	9,077	-0.01%
2022/11/02	10.2	242.22	3.1	241.73	242.00	7.1	8,948	0.08%
2022/11/01	8	238.81	6	240.25	239.50	2	8,813	0.02%
2022/10/31	5	228.30	8	231.19	228.00	-3	8,684	-0.03%
2022/10/28	6.1	227.60	1.5	224.95	223.50	4.6	8,605	0.05%
2022/10/27	6.1	223.86	8	214.00	232.00	-2	8,456	-0.02%
2022/10/26	7.1	207.86	5	211.30	211.00	2.1	8,310	0.03%
2022/10/25	1.1	211.60	0.1	215.00	210.50	1	8,172	0.01%
2022/10/24	1	219.00	0	0.00	216.00	1	8,071	0.01%
2022/10/21	10	218.30	1	223.00	215.00	9	8,033	0.11%
2022/10/20	22	223.18	0	0.00	227.50	22	7,981	0.28%
2022/10/19	3.1	233.66	1	235.50	231.50	2.1	7,930	0.03%
2022/10/18	8	240.50	8.1	240.62	235.00	-0.1	8,021	0.00%
2022/10/17	34	232.35	11	232.68	239.00	23	7,948	0.29%
2022/10/14	0	244.73	0	238.50	243.50	0	7,828	0.00%
2022/10/13	1.2	248.89	2	251.75	234.50	-0.9	7,680	-0.01%
2022/10/12	3	250.67	1	244.05	252.00	2	7,490	0.03%
2022/10/11	1	254.50	4	253.38	244.50	-3	7,338	-0.04%
2022/10/07	11.2	263.55	10	260.95	257.00	1.2	7,142	0.02%
2022/10/06	13.2	255.66	16.1	255.37	259.50	-2.9	6,921	-0.04%
2022/10/05	6	242.75	23	246.87	245.50	-17	6,664	-0.25%
2022/10/04	5	239.90	5	240.41	240.00	0	6,523	0.00%
2022/10/03	2.1	243.16	3	247.17	233.50	-0.9	6,429	-0.01%
2022/09/30	10	245.95	37	245.61	252.50	-27	6,262	-0.43%
2022/09/29	4	239.50	19.1	247.08	248.50	-15.1	6,058	-0.25%
2022/09/28	11.2	236.62	11.2	232.22	226.00	0	6,101	0.00%
2022/09/27	3.1	237.09	2.1	235.26	242.50	1	5,982	0.02%
2022/09/26	7	255.92	7	259.00	245.50	0	5,789	0.00%
2022/09/23	9.1	266.73	12	263.96	267.00	-3	5,652	-0.05%
2022/09/22	28.1	259.10	21	258.50	259.50	7	5,536	0.13%
2022/09/21	4	260.13	2	258.25	256.00	2	5,413	0.04%
2022/09/20	3.1	258.80	4	260.75	260.00	-0.9	5,457	-0.02%
2022/09/19	6	261.83	6	257.83	260.50	0	5,550	0.00%
2022/09/16	7	273.86	5.3	273.71	271.50	1.7	5,538	0.03%
2022/09/15	33.2	295.86	33.2	284.45	272.50	0	5,476	0.00%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/08	0	281.50	0	0.00	284.50	0	5,739	0.00%
2022/09/07	0	0.00	0.1	264.50	278.00	-0.1	5,901	0.00%
2022/09/06	1	268.50	0.5	265.00	268.50	0.5	6,023	0.01%
2022/09/01	0	296.00	2	297.75	298.00	-2	6,041	-0.03%
2022/08/30	0.1	281.91	0.4	282.50	283.50	-0.3	6,091	0.00%
2022/08/29	1.5	285.08	1.5	284.33	284.00	0	6,049	0.00%
2022/08/26	0.5	281.95	7	284.83	284.00	-6.5	6,011	-0.11%
2022/08/25	14.3	249.39	14.9	250.61	260.00	-0.6	5,879	-0.01%
2022/08/24	18.4	237.49	23.1	241.89	242.50	-4.7	5,411	-0.09%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0	0.00	2.2	177.82	182.50	-2.2	5,540	-0.04%
2022/08/18	0	0.00	1	171.50	172.50	-1	5,483	-0.02%
2022/08/17	0	0.00	1	173.00	170.00	-1	5,480	-0.02%
2022/08/16	8	175.63	0.1	174.50	172.00	7.9	5,474	0.14%
2022/08/12	7	172.57	1	174.00	171.00	6	5,465	0.11%
2022/08/11	1.2	169.59	0	0.00	169.50	1.2	5,443	0.02%
2022/08/10	0	0.00	1	171.50	169.00	-1	5,476	-0.02%
2022/08/09	0	0.00	1	172.00	170.50	-1	5,486	-0.02%
2022/08/08	2.1	170.29	0	0.00	171.00	2.1	5,499	0.04%
2022/08/05	0.2	173.00	0.5	173.00	175.50	-0.3	5,508	-0.01%
2022/08/04	1	168.47	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2	170.00	0	170.50	171.00	2	5,501	0.04%
2022/08/02	1	179.00	1.2	175.08	174.50	-0.2	5,476	0.00%
2022/07/29	3	191.50	3	188.50	188.50	0	5,399	0.00%
2022/07/28	4	189.25	5	190.00	189.00	-1	5,378	-0.02%
2022/07/27	0	0.00	2	185.75	186.00	-2	5,356	-0.04%
2022/07/26	5	192.40	5	192.90	186.00	0	5,374	0.00%
2022/07/25	4	193.75	4	193.75	191.50	0	5,264	0.00%
2022/07/22	2	182.75	3	186.33	186.00	-1	5,086	-0.02%
2022/07/21	0	0.00	9	178.94	183.00	-9	5,044	-0.18%
2022/07/20	1	174.50	1	174.50	175.00	0	5,017	0.00%
2022/07/19	1	175.00	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0.3	170.00	1	172.00	170.50	-0.7	5,130	-0.01%
2022/07/15	2	168.50	2	168.00	167.00	0	5,191	0.00%
2022/07/14	2	167.00	2	167.50	169.50	0	5,183	0.00%
2022/07/13	2	170.25	2	171.25	168.00	0	5,179	0.00%
2022/07/12	3	169.00	2.1	167.54	165.50	0.9	5,165	0.02%
2022/07/08	1	168.50	2	168.50	168.00	-1	5,123	-0.02%
2022/07/07	8	164.81	5	166.10	168.50	3	5,106	0.06%
2022/07/06	10	175.90	8	171.56	167.00	2	5,043	0.04%
2022/07/05	0	0.00	4	171.00	174.00	-4	4,805	-0.08%
2022/07/04	3.1	165.81	1	162.00	158.50	2.1	4,743	0.04%
2022/07/01	1.2	172.50	0	0.00	169.00	1.2	4,661	0.03%
2022/06/30	11	182.64	7.2	183.72	175.50	3.8	4,584	0.08%
2022/06/29	4	193.72	5	192.00	194.00	-1	4,421	-0.02%
2022/06/28	3	193.33	0	0.00	188.50	3	4,393	0.07%
2022/06/27	6	203.17	6	203.08	203.00	0	4,263	0.00%
2022/06/24	4	210.75	6	204.75	210.00	-2	4,158	-0.05%
2022/06/23	0.2	198.50	0	199.00	197.00	0.2	3,977	0.00%
2022/06/22	17	201.32	16	198.88	197.00	1	3,908	0.02%
2022/06/21	12	199.17	14	200.04	200.00	-2	3,759	-0.05%
2022/06/20	25	197.22	19.5	197.22	189.50	5.5	3,582	0.15%
2022/06/17	22	191.43	20.1	191.47	194.00	2	3,349	0.06%
2022/06/16	10.1	190.43	14.2	192.40	192.00	-4	3,257	-0.12%
2022/06/15	4	181.88	3	182.67	180.50	1	3,170	0.03%
2022/06/14	5.2	170.65	2	169.50	172.00	3.2	3,083	0.10%
2022/06/13	6.2	173.02	0	0.00	172.00	6.2	3,072	0.20%
2022/06/10	10	182.30	0	0.00	180.50	10	3,038	0.33%
2022/06/09	1	185.00	2	183.00	181.00	-1	3,000	-0.03%
2022/06/08	2	172.00	0	0.00	171.50	2	2,908	0.07%
2022/06/07	0.2	174.00	0	0.00	171.50	0.2	2,923	0.01%
2022/06/01	1.1	183.77	0	0.00	183.50	1.1	2,916	0.04%
2022/05/31	1	187.50	3	188.67	189.50	-2	2,896	-0.07%
2022/05/30	1	181.50	0.1	183.50	184.00	0.9	2,518	0.04%
2022/05/26	1	179.55	0	0.00	181.00	1	2,461	0.04%
2022/05/24	2	178.75	1	178.00	176.50	1	2,455	0.04%
2022/05/20	1	178.00	1	181.00	180.50	0	2,465	0.00%
2022/05/19	0.1	179.00	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	1.1	180.05	0	0.00	181.50	1.1	2,433	0.05%
2022/05/17	1.2	181.58	1	179.50	180.00	0.2	2,431	0.01%
2022/05/16	4.1	185.62	4	184.13	184.50	0.1	2,447	0.00%
2022/05/13	4	188.00	0	0.00	185.00	4	2,439	0.16%
2022/05/12	0	0.00	1	192.00	187.00	-1	2,418	-0.04%
2022/05/11	3	186.50	1	187.00	187.00	2	2,398	0.08%
2022/05/10	1.2	185.08	0	0.00	186.00	1.2	2,394	0.05%
2022/05/09	3.1	193.44	3	191.50	190.00	0.1	2,385	0.00%
2022/05/06	2	194.50	2	195.50	195.50	0	2,409	0.00%
2022/05/03	5	207.80	5	202.00	200.50	0	2,428	0.00%
2022/04/29	1	196.00	1	200.00	194.50	0	2,379	0.00%
2022/04/27	0	192.93	0	0.00	196.00	0	2,378	0.00%
2022/04/26	1.2	196.38	0	0.00	196.50	1.2	2,361	0.05%
2022/04/22	1	215.50	2	208.50	207.50	-1	2,314	-0.04%
2022/04/21	3	203.17	2	207.50	216.50	1	2,211	0.05%
2022/04/20	0.1	197.50	0	0.00	197.00	0.1	2,144	0.00%
2022/04/19	0.1	199.00	0.1	199.00	197.50	0.1	2,158	0.00%
2022/04/18	0.1	200.00	0.1	203.00	198.50	0	2,163	0.00%
2022/04/15	1	198.01	1	201.00	198.50	0	2,158	0.00%
2022/04/14	6.1	204.20	0	0.00	200.50	6.1	2,180	0.28%
2022/04/13	0.1	200.50	0	0.00	201.00	0.1	2,187	0.00%
2022/04/12	2.1	202.50	0.7	201.50	200.50	1.4	2,175	0.07%
2022/04/11	2.1	203.50	0	0.00	201.00	2.1	2,163	0.09%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	206.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	0.4	207.21	0	0.00	210.00	0.4	2,174	0.02%
2022/04/01	0	212.00	0	0.00	211.00	0	2,181	0.00%
2022/03/31	0.3	218.09	0	0.00	214.50	0.3	2,174	0.02%
2022/03/30	2	235.49	0	0.00	228.00	2	2,120	0.09%
2022/03/29	0	0.00	1	232.00	233.50	-1	2,090	-0.05%
2022/03/23	0	0.00	0.1	229.00	227.00	-0.1	2,052	0.00%
2022/03/21	4.1	234.83	1	236.00	226.50	3.1	2,063	0.15%
2022/03/18	0.1	224.50	0	0.00	228.50	0.1	2,096	0.00%
2022/03/17	0	0.00	1	217.35	220.50	-1	2,031	-0.05%
2022/03/16	0.1	200.05	0	0.00	200.50	0.1	2,034	0.01%
2022/03/15	0.1	202.50	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	2.1	209.26	0	209.50	209.50	2	2,071	0.10%
2022/03/11	0.1	210.50	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	0	217.00	0	0.00	216.00	0	2,128	0.00%
2022/03/09	1	213.53	0	0.00	212.00	1	2,133	0.05%
2022/03/08	1	217.03	0	0.00	214.50	1	2,144	0.05%
2022/03/07	1.1	225.09	0	0.00	224.50	1.1	2,176	0.05%
2022/03/04	0	242.00	0	0.00	241.00	0	2,213	0.00%
2022/03/03	1	248.51	0	0.00	247.00	1	2,353	0.04%
2022/03/02	0	251.50	1	251.00	252.50	-1	2,472	-0.04%
2022/02/25	0	246.50	0.2	247.50	247.50	-0.2	2,822	-0.01%
2022/02/24	2.3	249.06	1	247.50	241.50	1.3	2,928	0.04%
2022/02/23	0.1	259.00	0.2	254.50	258.00	-0.1	2,994	0.00%
2022/02/22	1	252.06	0	0.00	253.50	1	3,072	0.03%
2022/02/21	0	259.00	0	0.00	259.50	0	3,182	0.00%
2022/02/17	5.1	260.36	3	252.00	255.50	2.1	3,189	0.07%
2022/02/16	0.1	257.25	0	0.00	259.00	0.1	3,164	0.00%
2022/02/15	0	247.00	0	0.00	242.50	0	3,162	0.00%
2022/02/10	0.1	256.50	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.1	257.50	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	0.1	255.31	1	255.00	258.00	-0.9	3,217	-0.03%
2022/01/26	0.3	233.75	0	0.00	239.00	0.3	3,366	0.01%
2022/01/25	0	231.29	0	0.00	229.50	0	3,372	0.00%
2022/01/24	0	234.50	0.3	231.00	237.00	-0.3	3,368	-0.01%
2022/01/21	0.6	241.93	0	0.00	239.50	0.6	3,372	0.02%
2022/01/20	0.1	246.00	0	0.00	245.50	0.1	3,411	0.00%
2022/01/19	0.1	246.00	0	0.00	246.00	0.1	3,432	0.00%
2022/01/18	0.1	252.25	0	0.00	248.00	0.1	3,445	0.00%
2022/01/17	1	248.50	3	248.67	251.50	-2	3,479	-0.06%
2022/01/14	2.1	244.60	0	0.00	243.50	2.1	3,475	0.06%
2022/01/13	0	0.00	1	254.00	255.00	-1	3,491	-0.03%
2022/01/12	0.1	258.77	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	1.3	266.40	0	0.00	258.50	1.3	3,684	0.04%
2022/01/07	0.1	268.86	1	259.00	265.00	-0.9	4,036	-0.02%
2022/01/06	1.1	276.23	1	278.50	267.00	0.1	4,106	0.00%
2022/01/05	0	0.00	1.3	279.50	275.50	-1.3	4,098	-0.03%
2022/01/04	0	0.00	0.2	278.00	277.00	-0.2	4,171	0.00%
2022/01/03	1.8	280.12	0	0.00	278.00	1.8	4,169	0.04%
2021/12/30	0	0.00	0	289.00	287.50	0	4,172	0.00%
2021/12/29	4	289.25	7	287.00	287.00	-3	4,166	-0.07%
2021/12/28	0	0.00	2.1	287.95	287.50	-2.1	4,165	-0.05%
2021/12/27	3.1	281.84	0	0.00	280.50	3.1	4,155	0.07%
2021/12/24	0.2	291.83	0	0.00	287.00	0.2	4,150	0.00%
2021/12/23	2	290.00	1	293.00	291.00	1	4,139	0.02%
2021/12/22	1	287.50	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0	281.71	2	282.50	287.00	-2	4,126	-0.05%
2021/12/20	0.1	286.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	2	296.25	2.1	296.98	291.50	-0.1	4,099	0.00%
2021/12/16	1.1	290.09	0	0.00	288.50	1.1	4,111	0.03%
2021/12/15	0	290.00	0	0.00	288.50	0	4,132	0.00%
2021/12/14	0.4	286.28	1.1	284.50	285.00	-0.7	4,111	-0.02%
2021/12/13	1	306.49	0	0.00	301.50	1	4,023	0.02%
2021/12/10	2	299.50	2	306.00	302.00	0	4,003	0.00%
2021/12/08	1	301.50	1.1	302.83	300.50	-0.1	3,946	0.00%
2021/12/06	5.2	298.00	2	302.00	296.50	3.2	3,858	0.08%
2021/12/01	6.2	290.52	3.1	292.91	289.00	3.2	3,773	0.08%
2021/11/30	2.4	282.56	6.1	292.02	297.50	-3.8	3,724	-0.10%
2021/11/29	8.1	289.85	8	292.00	275.50	0.1	3,654	0.00%
2021/11/26	4	305.39	4.3	307.61	306.00	-0.2	3,511	-0.01%
2021/11/25	5.4	316.44	1.1	321.66	298.00	4.3	3,390	0.13%
2021/11/24	0.1	311.00	9.1	314.05	326.50	-9	3,206	-0.28%
2021/11/23	1.1	307.74	10	307.75	297.00	-8.9	3,159	-0.28%
2021/11/22	9	299.28	6	302.08	299.50	3	3,066	0.10%
2021/11/19	7	280.00	1.2	283.47	283.00	5.8	2,965	0.20%
2021/11/18	6	276.50	5	282.30	282.50	1	2,880	0.03%
2021/11/17	0	0.00	2	256.50	257.00	-2	2,743	-0.07%
2021/11/16	0	0.00	1	255.50	252.00	-1	2,732	-0.04%
2021/11/15	0.1	256.00	0	0.00	256.00	0.1	2,735	0.00%
2021/11/12	0.1	256.50	1.1	256.29	256.50	-1	2,734	-0.03%
2021/11/10	2.1	254.18	0	0.00	250.00	2.1	2,702	0.08%
2021/11/09	0	0.00	1	248.00	254.00	-1	2,700	-0.04%
2021/11/08	1.1	240.29	1	240.00	244.50	0.1	2,702	0.00%
2021/11/05	1.1	247.41	0.2	242.50	241.00	0.9	2,675	0.03%
2021/11/04	2	239.00	1.1	241.73	243.00	0.9	2,653	0.03%
2021/11/03	6.1	256.61	1	251.50	250.00	5.1	2,616	0.19%
2021/11/02	0.2	275.08	0.1	274.50	277.50	0.1	2,491	0.01%
2021/11/01	0.2	265.94	0	0.00	262.00	0.2	2,498	0.01%
2021/10/29	0.1	266.25	0.1	263.00	262.00	0	2,496	0.00%
2021/10/28	1.6	269.02	2.7	264.54	269.50	-1.2	2,483	-0.05%
2021/10/27	1	262.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	1.1	263.05	0	0.00	262.00	1.1	2,422	0.04%
2021/10/25	0.2	263.17	0.4	262.50	266.00	-0.2	2,451	-0.01%
2021/10/21	1.1	259.05	10	247.50	255.00	-8.9	2,459	-0.36%
2021/10/20	0.2	246.99	4.1	250.42	255.00	-3.9	2,418	-0.16%
2021/10/19	6	235.17	6	234.17	239.00	0	2,374	0.00%
2021/10/18	6.6	219.45	4.3	234.46	233.00	2.4	2,220	0.11%
2021/10/15	8.3	202.58	2	198.02	214.50	6.2	2,027	0.31%
2021/10/14	0.1	193.00	3.1	195.71	197.00	-3.1	1,915	-0.16%
2021/10/12	0	0.00	2	182.00	180.50	-2	1,802	-0.11%
2021/10/08	0.1	168.00	0	0.00	168.50	0.1	1,733	0.01%
2021/10/07	0	0.00	0	169.00	167.50	0	1,747	0.00%
2021/10/06	1	171.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	2	172.75	0	0.00	172.00	2	1,741	0.11%
2021/10/04	1.1	177.34	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	0.2	183.00	1	183.50	183.00	-0.8	1,741	-0.05%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/24	1	193.50	0.1	194.00	191.00	0.9	1,904	0.05%
2021/09/23	1	188.00	1.1	194.68	192.50	-0.1	1,957	-0.01%
2021/09/22	0.2	183.50	0.1	188.50	184.50	0.1	1,946	0.01%
2021/09/16	0	0.00	1	184.00	183.50	-1	1,971	-0.05%
2021/09/15	0.1	185.50	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	1.1	190.00	0	0.00	186.00	1.1	1,994	0.06%
2021/09/13	1.1	190.14	0	0.00	189.50	1.1	2,017	0.05%
2021/09/10	3	191.00	1	190.50	190.00	2	2,025	0.10%
2021/09/08	1	191.49	0	0.00	190.50	1	2,066	0.05%
2021/09/07	1.1	197.41	0	0.00	195.00	1.1	2,076	0.05%
2021/09/06	1	193.50	1	193.50	195.00	0	2,096	0.00%
2021/09/03	0	0.00	3	192.00	191.50	-3	2,220	-0.14%
2021/08/30	2	196.00	2	194.00	191.00	0	2,448	0.00%
2021/08/27	1	199.00	1	200.50	195.50	0	2,478	0.00%
2021/08/26	1	192.00	3	198.50	198.50	-2	2,377	-0.08%
2021/08/24	1	182.50	0.2	182.75	182.00	0.8	2,375	0.03%
2021/08/20	0.1	184.50	1	183.50	183.50	-0.9	2,403	-0.04%
2021/08/19	1.1	184.07	1	184.00	185.00	0.1	2,507	0.00%
2021/08/18	0	0.00	1.1	188.18	189.00	-1.1	2,548	-0.04%
2021/08/17	1	196.00	0	0.00	190.00	1	2,560	0.04%
2021/08/16	0	0.00	1	191.00	190.00	-1	2,568	-0.04%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	1	191.00	1	193.50	193.00	0	2,629	0.00%
2021/08/11	2.1	187.67	0	0.00	186.00	2.1	2,648	0.08%
2021/08/10	0.1	189.00	0	0.00	188.00	0.1	2,732	0.00%
2021/08/09	5	194.40	0	0.00	191.00	5	2,839	0.18%
2021/08/06	1	203.00	1	202.50	201.00	0	2,891	0.00%
2021/08/05	0	0.00	1	196.50	200.00	-1	2,990	-0.03%
2021/08/03	0	0.00	1	196.50	198.00	-1	3,205	-0.03%
2021/07/29	0.1	195.92	0	0.00	193.00	0.1	3,319	0.00%
2021/07/28	5.2	179.81	0.1	180.00	179.50	5.1	3,294	0.15%
2021/07/27	6.1	189.34	0	0.00	185.00	6.1	3,317	0.18%
2021/07/26	8.1	194.07	0	0.00	192.50	8.1	3,381	0.24%
2021/07/23	2	195.50	0	0.00	196.00	2	3,441	0.06%
2021/07/22	0.2	197.75	2	195.25	195.50	-1.8	3,532	-0.05%
2021/07/21	3.1	199.42	2.5	197.20	197.00	0.6	3,559	0.02%
2021/07/20	2	203.00	1	211.00	201.50	1	3,588	0.03%
2021/07/16	4	205.00	0	0.00	204.50	4	3,616	0.11%
2021/07/14	0	0.00	4	201.88	203.50	-4	3,670	-0.11%
2021/07/13	5.1	205.98	1	208.00	203.50	4.1	3,681	0.11%
2021/07/12	0	0.00	0.7	208.09	209.00	-0.7	3,690	-0.02%
2021/07/09	1	207.50	1	211.50	207.50	0	3,683	0.00%
2021/07/08	5.2	209.08	0	0.00	209.00	5.2	3,712	0.14%
2021/07/07	2	209.50	0	0.00	209.50	2	3,724	0.05%
2021/07/06	0.1	213.50	0	0.00	211.00	0.1	3,739	0.00%
2021/07/05	2	224.25	0	0.00	219.00	2	3,756	0.05%
2021/07/02	0.1	226.00	0.1	230.00	225.00	-0.1	3,753	0.00%
2021/07/01	1	232.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	0	0.00	3	227.50	232.00	-3	3,737	-0.08%
2021/06/29	4	219.25	2.2	224.59	219.00	1.8	3,729	0.05%
2021/06/28	0	0.00	0.1	218.50	221.00	-0.1	3,759	0.00%
2021/06/24	1	209.50	1	210.00	210.50	0	3,996	0.00%
2021/06/23	1	209.00	0	0.00	207.50	1	3,996	0.03%
2021/06/22	2	214.00	3	209.50	207.00	-1	4,001	-0.02%
2021/06/21	5	213.00	0	0.00	212.00	5	4,031	0.12%
2021/06/18	1	222.00	1	223.50	221.00	0	4,037	0.00%
2021/06/17	1.1	217.60	0	0.00	218.00	1.1	4,021	0.03%
2021/06/16	0	0.00	0.1	219.00	219.50	-0.1	4,050	0.00%
2021/06/11	20.2	229.57	6	231.17	222.50	14.2	4,046	0.35%
2021/06/10	31	227.65	2.3	223.33	232.50	28.8	3,944	0.73%
2021/06/09	54.1	213.62	3	215.00	211.50	51.1	3,939	1.30%
2021/06/07	0	204.50	0	0.00	203.00	0	3,828	0.00%
2021/06/04	2	206.75	1	210.00	206.00	1	3,813	0.03%
2021/06/03	0	205.50	0	0.00	204.50	0	3,764	0.00%
2021/06/02	0	0.00	0.1	206.50	205.00	-0.1	3,770	0.00%
2021/06/01	1	205.00	2	204.00	206.50	-1	3,770	-0.03%
2021/05/31	1	203.00	8	203.50	204.50	-7	3,762	-0.19%
2021/05/28	3.1	205.66	0	0.00	207.00	3.1	3,764	0.08%
2021/05/27	1.2	209.58	0	0.00	207.00	1.2	3,787	0.03%
2021/05/26	0	0.00	1	208.00	213.00	-1	3,736	-0.03%
2021/05/25	0.2	203.17	0	0.00	202.50	0.2	4,135	0.00%
2021/05/24	1	205.00	0	0.00	204.00	1	4,305	0.02%
2021/05/21	9	201.33	2	205.00	205.50	7	4,611	0.15%
2021/05/20	0.1	198.50	0	0.00	199.00	0.1	4,576	0.00%
2021/05/19	1	200.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	1	196.50	8	203.56	208.00	-7	4,650	-0.15%
2021/05/17	9.1	204.65	1	198.00	196.00	8.1	4,676	0.17%
2021/05/14	0.1	218.00	3	222.00	216.50	-2.9	4,659	-0.06%
2021/05/13	1	224.00	0	225.00	218.00	1	4,622	0.02%
2021/05/12	14	233.32	10	234.65	221.50	4	4,591	0.09%
2021/05/11	1	236.00	9	232.28	225.50	-8	4,442	-0.18%
2021/05/10	3	238.17	1	231.50	229.50	2	4,431	0.05%
2021/05/07	2	222.00	2	227.00	235.00	0	4,396	0.00%
2021/05/06	0	218.00	0	0.00	214.00	0	4,359	0.00%
2021/05/05	4	220.75	0	0.00	219.00	4	4,368	0.09%
2021/05/04	3	222.00	2	221.75	220.00	1	4,385	0.02%
2021/05/03	2	235.75	0	0.00	232.50	2	4,357	0.05%
2021/04/29	3	237.50	1	236.50	236.00	2	4,298	0.05%
2021/04/28	14	233.64	5	229.70	225.50	9	4,273	0.21%
2021/04/27	0	0.00	2	231.75	235.00	-2	4,205	-0.05%
2021/04/26	0	0.00	0	216.00	214.00	0	4,207	0.00%
2021/04/23	1.2	219.93	0.6	221.01	218.50	0.6	4,268	0.01%
2021/04/22	0.2	236.14	0	0.00	227.00	0.2	4,327	0.00%
2021/04/21	0	237.00	0	238.50	235.50	0	4,405	0.00%
2021/04/20	1	235.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	1.1	238.00	0	0.00	234.50	1.1	4,516	0.02%
2021/04/16	1	242.00	5	241.30	241.50	-4	4,537	-0.09%
2021/04/14	1.2	246.08	1	242.00	242.00	0.2	4,573	0.00%
2021/04/13	1.2	255.62	1	251.50	250.00	0.2	4,562	0.00%
2021/04/12	2.1	254.31	0	0.00	254.00	2.1	4,570	0.05%
2021/04/09	3.1	253.22	0	0.00	253.00	3.1	4,603	0.07%
2021/04/08	0	253.00	6	251.83	252.00	-6	4,658	-0.13%
2021/04/07	0.1	258.00	1.1	258.58	258.00	-1	4,685	-0.02%
2021/04/06	5.2	259.19	0	0.00	259.00	5.2	4,743	0.11%
2021/04/01	1	270.00	2	271.00	267.00	-1	4,772	-0.02%
2021/03/31	9.1	273.60	2	269.25	264.50	7.1	4,761	0.15%
2021/03/30	5.1	277.25	2	275.75	273.00	3.1	4,714	0.07%
2021/03/29	8	274.31	4	274.88	277.00	4	4,642	0.09%
2021/03/24	8	259.25	7	253.68	253.50	1	4,589	0.02%
2021/03/23	0	0.00	0.1	256.68	250.00	-0.1	4,732	0.00%
2021/03/22	1.1	247.95	0	0.00	246.50	1.1	4,817	0.02%
2021/03/19	0.1	252.00	0	0.00	251.50	0.1	4,854	0.00%
2021/03/18	0.1	259.50	0	0.00	258.00	0.1	4,961	0.00%
2021/03/17	1	259.50	1.1	261.41	258.00	-0.1	5,052	0.00%
2021/03/16	1	266.00	1	264.00	261.50	0	5,156	0.00%
2021/03/15	7	275.50	5	276.70	262.00	2	5,168	0.04%
2021/03/12	0.2	263.25	0	0.00	261.00	0.2	5,193	0.00%
2021/03/11	1.1	261.73	0	0.00	263.00	1.1	5,235	0.02%
2021/03/09	2.2	254.14	0	254.00	252.00	2.2	5,325	0.04%
2021/03/08	0.1	251.50	4.2	252.14	250.00	-4.1	5,368	-0.08%
2021/03/05	0.2	270.00	2	265.00	265.00	-1.9	5,415	-0.03%
2021/03/04	5	256.00	0	0.00	251.00	5	5,745	0.09%
2021/03/03	0	0.00	1	254.50	255.50	-1	5,817	-0.02%
2021/03/02	0	0.00	1	252.50	245.00	-1	5,826	-0.02%
2021/02/26	0	0.00	6.1	260.17	260.50	-6.1	5,814	-0.10%
2021/02/25	25.2	303.98	8	300.76	270.00	17.2	5,776	0.30%
2021/02/24	2	271.76	4	271.00	288.00	-2	5,346	-0.04%
2021/02/23	10.2	265.10	15.4	267.34	262.00	-5.2	5,197	-0.10%
2021/02/19	2	225.25	2.2	225.78	231.00	-0.2	5,022	0.00%
2021/02/18	1	209.50	2.1	213.38	210.00	-1.1	5,008	-0.02%
2021/02/17	7.1	216.06	3	216.17	208.00	4.1	5,015	0.08%
2021/02/05	2	206.00	3	219.33	220.00	-1	4,968	-0.02%
2021/02/03	11.1	203.49	5.1	199.15	198.50	6	5,008	0.12%
2021/02/02	0	0.00	1	195.00	198.00	-1	5,037	-0.02%
2021/02/01	0.1	182.00	0.2	181.00	184.50	-0.1	5,057	0.00%
2021/01/29	1.2	185.33	2	188.50	184.50	-0.8	5,043	-0.02%
2021/01/28	0.1	192.00	0	0.00	192.50	0.1	5,091	0.00%
2021/01/27	1	194.00	0	0.00	195.00	1	5,163	0.02%
2021/01/25	0	0.00	0.2	207.00	203.00	-0.2	5,185	0.00%
2021/01/22	1	210.50	10	210.75	207.00	-9	5,215	-0.17%
2021/01/20	0.2	206.50	3	207.33	207.00	-2.8	5,496	-0.05%
2021/01/19	4	209.00	16.3	207.04	206.00	-12.3	5,514	-0.22%
2021/01/18	7.2	208.87	4	207.75	210.00	3.2	5,560	0.06%
2021/01/15	6	198.00	6	198.17	199.00	0	5,503	0.00%
2021/01/14	1.1	190.91	1.3	195.88	189.00	-0.2	5,417	0.00%
2021/01/13	2	207.25	0	214.00	202.00	2	5,323	0.04%
2021/01/12	1	223.00	4	212.75	213.50	-3	5,269	-0.06%
2021/01/11	2.1	217.14	2	218.50	212.50	0.1	5,204	0.00%
2021/01/08	0.1	225.00	0	0.00	222.50	0.1	5,218	0.00%
2021/01/07	1.1	223.23	2	228.00	225.00	-0.9	5,228	-0.02%
2021/01/06	1	226.50	2	225.50	225.50	-1	5,209	-0.02%
2021/01/05	0	0.00	1	230.00	230.50	-1	5,220	-0.02%
2021/01/04	2	235.00	7	232.07	229.00	-5	5,227	-0.10%
2020/12/31	3	253.83	5	250.00	241.00	-2	5,212	-0.04%
2020/12/30	2	246.25	1	242.50	246.50	1	5,118	0.02%
2020/12/29	7	250.86	4	248.75	242.00	3	5,073	0.06%
2020/12/28	0	0.00	2	242.75	244.50	-2	5,001	-0.04%
2020/12/25	1	236.00	2	233.50	231.00	-1	4,950	-0.02%
2020/12/24	2	229.25	4.2	228.81	226.00	-2.2	4,948	-0.04%
2020/12/23	2	239.25	17	235.94	233.00	-15	4,959	-0.30%
2020/12/22	4	237.50	4	236.63	237.00	0	4,986	0.00%
2020/12/21	0	0.00	10	233.40	233.50	-10	4,990	-0.20%
2020/12/18	5	244.50	1	245.00	238.50	4	4,982	0.08%
2020/12/17	28.2	252.38	24	247.52	240.50	4.2	5,021	0.08%
2020/12/16	6	239.50	6	241.33	248.50	0	4,909	0.00%
2020/12/15	0	0.00	1	229.50	226.00	-1	5,047	-0.02%
2020/12/14	22.1	249.40	4	244.38	238.50	18.1	5,032	0.36%
2020/12/11	9	231.28	3	230.83	237.50	6	4,937	0.12%
2020/12/10	1.1	221.45	8	219.00	216.00	-6.9	4,882	-0.14%
2020/12/09	2	238.75	9	235.06	234.50	-7	4,796	-0.15%
2020/12/08	5.1	244.75	13	242.12	236.00	-7.9	4,776	-0.17%
2020/12/07	1	262.99	3	259.50	255.50	-2	4,665	-0.04%
2020/12/04	2	266.75	0	0.00	266.00	2	4,665	0.04%
2020/12/03	1	263.50	1	261.00	260.00	0	4,726	0.00%
2020/12/02	4.1	269.76	0	0.00	267.50	4.1	4,730	0.09%
2020/12/01	2	277.75	30	275.93	274.00	-28	4,747	-0.59%
2020/11/30	2	288.50	2	294.50	286.00	0	4,774	0.00%
2020/11/27	3	288.67	7	288.71	292.00	-4	4,452	-0.09%
2020/11/26	0	277.77	1	282.00	282.00	-1	4,425	-0.02%
2020/11/25	0	277.00	1	279.00	276.00	-1	4,446	-0.02%
2020/11/24	2	279.00	0	0.00	274.50	2	4,451	0.04%
2020/11/23	1	277.00	4	278.38	277.50	-3	4,506	-0.07%
2020/11/20	1	275.00	1	274.50	274.00	0	4,575	0.00%
2020/11/19	5	288.00	4	288.13	280.50	1	4,582	0.02%
2020/11/18	8	285.75	7	284.86	287.00	1	4,550	0.02%
2020/11/17	6	275.50	3	277.33	277.00	3	4,617	0.06%
2020/11/16	5	262.00	5	261.50	265.00	0	4,598	0.00%
2020/11/13	10	269.30	9	261.17	268.50	1	4,623	0.02%
2020/11/12	2	272.75	1	274.50	264.50	1	4,625	0.02%
2020/11/11	4	275.75	2	276.50	279.00	2	4,559	0.04%
2020/11/10	7	282.57	4	281.50	272.00	3	4,573	0.07%
2020/11/09	3	297.17	6	288.50	285.00	-3	4,571	-0.07%
2020/11/06	0	0.00	4	297.50	296.00	-4	4,622	-0.09%
2020/11/05	9	294.56	3	296.00	292.00	6	4,673	0.13%
2020/11/04	8	281.69	6	283.50	290.00	2	4,689	0.04%
2020/11/03	1	281.00	1	286.00	280.50	0	4,660	0.00%
2020/11/02	1	295.00	1	293.50	288.00	0	4,729	0.00%
2020/10/30	10	292.35	1	294.50	293.00	9	4,734	0.19%
2020/10/29	13	296.92	11	291.36	298.00	2	4,709	0.04%
2020/10/28	31	318.29	23	309.43	297.00	8	4,687	0.17%
2020/10/27	1	321.50	1	320.50	324.50	0	4,428	0.00%
2020/10/26	4	333.00	4	328.88	320.00	0	4,371	0.00%
2020/10/23	3	350.50	4	345.63	343.00	-1	4,393	-0.02%
2020/10/22	1	343.50	1	349.50	343.00	0	4,372	0.00%
2020/10/21	3	351.50	0	0.00	347.50	3	4,380	0.07%
2020/10/16	0	0.00	2	349.50	344.00	-2	4,431	-0.05%
2020/10/15	1	338.50	0	0.00	338.00	1	4,524	0.02%
2020/10/14	1	354.00	6	351.00	345.50	-5	4,524	-0.11%
2020/10/13	5	355.00	1	354.00	350.50	4	4,548	0.09%
2020/10/12	1	355.50	1	352.00	349.00	0	4,651	0.00%
2020/10/08	1	339.00	3	348.67	349.50	-2	4,628	-0.04%
2020/10/07	0	0.00	2.1	339.48	338.50	-2.1	4,573	-0.05%
2020/10/05	1	342.00	0	0.00	344.00	1	4,614	0.02%
2020/09/30	1	343.00	13	340.96	342.00	-12	4,623	-0.26%
2020/09/29	1	335.00	4	332.00	331.00	-3	4,614	-0.07%
2020/09/28	4	351.00	12	353.46	343.50	-8	4,689	-0.17%
2020/09/25	0.1	358.00	42.2	352.06	357.00	-42.1	4,718	-0.89%
2020/09/24	2.1	345.33	16	344.69	345.50	-13.9	4,785	-0.29%
2020/09/23	2	342.25	1	347.50	336.00	1	4,796	0.02%
2020/09/22	8	342.25	28	333.02	333.00	-20	4,843	-0.41%
2020/09/21	15	369.03	12	365.25	359.50	3	4,758	0.06%
2020/09/18	10	349.80	5	357.60	367.00	5	4,698	0.11%
2020/09/17	5	330.10	3	330.17	334.50	2	4,477	0.04%
2020/09/16	11	328.91	13	327.35	324.50	-2	4,464	-0.04%
2020/09/15	14	321.64	8	327.69	328.50	6	4,437	0.14%
2020/09/14	13	311.38	2	314.75	312.50	11	4,488	0.25%
2020/09/11	2	304.50	2	302.50	306.00	0	4,440	0.00%
2020/09/10	7	306.36	2	303.50	301.50	5	4,397	0.11%
2020/09/09	3.1	308.61	3	306.50	302.00	0.1	4,361	0.00%
2020/09/08	6	299.17	12	270.17	309.50	-6	4,352	-0.14%
2020/09/07	3	290.00	0	0.00	283.50	3	4,376	0.07%
2020/09/04	5	298.90	2	301.75	300.00	3	4,377	0.07%
2020/09/03	4	311.13	9	314.28	306.00	-5	4,422	-0.11%
2020/09/02	8	330.94	8	332.63	329.50	0	4,374	0.00%
2020/09/01	2	333.00	4	332.13	330.00	-2	4,360	-0.05%
2020/08/31	2.6	334.01	3	333.00	339.50	-0.4	4,326	-0.01%
2020/08/28	3	323.17	5	324.00	322.00	-2	4,298	-0.05%
2020/08/27	18	329.47	12	329.25	320.50	6	4,276	0.14%
2020/08/26	8	326.75	3	325.17	330.00	5	4,227	0.12%
2020/08/25	0	0.00	6	302.33	303.00	-6	4,205	-0.14%
2020/08/24	6	300.58	9	298.94	299.00	-3	4,188	-0.07%
2020/08/21	9	292.06	37	286.72	293.50	-28	4,166	-0.67%
2020/08/20	17	340.59	3	315.00	303.00	14	4,068	0.34%
2020/08/19	9	318.39	7	321.07	336.50	2	4,045	0.05%
2020/08/18	9	294.22	10.1	303.47	306.50	-1.1	4,028	-0.03%
2020/08/17	0	0.00	1.6	281.18	280.00	-1.6	3,992	-0.04%
2020/08/14	12	275.46	8	277.56	275.00	4	4,238	0.09%
2020/08/13	8	270.50	8	265.56	269.50	0	4,159	0.00%
2020/08/12	2.1	269.21	4.1	270.57	278.50	-2	4,053	-0.05%
2020/08/11	16	252.06	1	252.00	253.50	15	3,946	0.38%
2020/08/10	13	240.23	9	236.33	246.50	4	3,898	0.10%
2020/08/07	10	223.00	29	223.86	224.50	-19	3,870	-0.49%
2020/08/06	11	234.32	21	223.33	221.00	-10	3,827	-0.26%
2020/08/03	5	203.50	3.9	203.50	203.50	1.1	3,756	0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	6	153.50	0	0.00	153.50	6	3,833	0.16%
2020/07/28	1	170.50	2	170.50	170.50	-1	3,750	-0.03%
2020/07/27	1	189.00	8	202.13	189.00	-7	3,731	-0.19%
2020/07/24	1	215.00	0	0.00	210.00	1	3,743	0.03%
2020/07/23	0	0.00	8	203.38	224.50	-8	3,790	-0.21%
2020/07/22	1	213.50	3	200.00	213.50	-2	3,843	-0.05%
2020/07/21	8	206.19	4	194.50	194.50	4	3,912	0.10%
2020/07/20	0	0.00	3	216.00	216.00	-3	3,895	-0.08%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	14	285.54	5	266.50	266.50	9	4,085	0.22%
2020/07/15	0	0.00	9	296.00	296.00	-9	3,937	-0.23%
2020/07/14	4	328.50	0	0.00	328.50	4	3,918	0.10%
2020/07/10	5	408.00	5	411.00	405.00	0	3,946	0.00%
2020/07/09	7	453.79	0	0.00	450.00	7	3,890	0.18%
2020/07/08	1	433.50	2	433.50	433.50	-1	3,868	-0.03%
2020/07/07	5	388.70	11	388.68	394.50	-6	3,871	-0.15%
2020/07/06	4	338.75	1	343.05	359.00	3	3,749	0.08%
2020/07/03	15	311.63	13	322.77	326.50	2	3,679	0.05%
2020/07/02	11	283.45	5	294.70	297.00	6	3,538	0.17%
2020/07/01	7.5	260.27	8	270.69	270.00	-0.5	3,447	-0.01%
2020/06/30	0.1	250.00	5	246.50	249.00	-4.9	3,353	-0.15%
2020/06/29	1	235.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	1	235.00	5	227.00	228.00	-4	3,300	-0.12%
2020/06/23	3	245.67	0.5	240.00	240.00	2.5	3,276	0.08%
2020/06/22	20	268.08	0	0.00	260.00	20	3,249	0.62%
2020/06/19	1	250.00	27	249.19	251.00	-26	3,215	-0.81%
2020/06/12	1	172.50	7	172.50	172.50	-6	3,126	-0.19%
2020/06/11	25	214.22	4	191.50	191.50	21	3,080	0.68%
2020/06/10	2	205.75	0	0.00	212.50	2	2,963	0.07%
2020/06/09	36.2	186.49	11	191.14	193.50	25.2	2,913	0.86%
2020/06/08	5	172.61	9	170.28	176.00	-4	2,801	-0.14%
2020/06/05	4	158.50	0	0.00	160.00	4	2,761	0.14%
2020/06/04	0.2	150.50	2	150.00	150.50	-1.8	2,754	-0.07%
2020/06/03	11	152.23	0	0.00	152.50	11	2,737	0.40%
2020/06/01	7.2	135.07	9	131.50	138.50	-1.8	2,681	-0.07%
2020/05/29	4.2	139.93	1	140.00	139.50	3.2	2,654	0.12%
2020/05/28	0	0.00	5	127.90	134.00	-5	2,596	-0.19%
2020/05/26	5	135.50	1	125.00	123.50	4	2,638	0.15%
2020/05/22	3	124.00	3	121.32	125.00	0	2,545	0.00%
2020/05/21	0	0.00	5	115.20	114.50	-5	2,478	-0.20%
2020/05/20	117	126.86	44	123.95	127.00	73	2,458	2.97%	大買/
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	10	105.00	105.00	-10	2,158	-0.46%
2020/05/15	15	95.80	13.1	95.80	95.80	1.9	2,151	0.09%
2020/05/14	9	87.10	3.5	87.10	87.10	5.5	2,131	0.26%
2020/05/13	13	78.58	5.4	79.20	79.20	7.6	2,079	0.36%
2020/05/12	16	72.46	0	0.00	72.00	16	2,016	0.79%
2020/05/11	0	0.00	16	71.95	73.00	-16	1,979	-0.81%
2020/05/08	1	74.80	0	0.00	75.20	1	1,939	0.05%
2020/05/06	0	0.00	16	68.88	68.00	-16	1,838	-0.87%
2020/05/05	27	67.57	0	0.00	67.70	27	1,795	1.50%
2020/05/04	2	58.00	6	60.25	61.60	-4	1,715	-0.23%
2020/04/28	0	0.00	1	50.50	51.60	-1	1,625	-0.06%
2020/04/27	14	55.81	10	55.79	55.80	4	1,583	0.25%
2020/04/24	11	54.85	73.2	53.32	55.10	-62.2	1,505	-4.13%
2020/04/23	6	48.50	6	51.70	51.70	0	1,350	0.00%
2020/04/22	22	47.08	8	44.38	47.00	14	1,252	1.12%
2020/04/21	69	46.10	24.7	46.10	46.10	44.3	1,106	4.00%
2020/04/14	0	0.00	24	32.27	31.55	-24	795	-3.02%
2020/04/13	0	0.00	1	31.30	31.30	-1	778	-0.13%
2020/04/09	5	29.64	1	30.05	30.10	4	766	0.52%
2020/03/27	0.6	24.90	0	0.00	24.90	0.6	791	0.08%
2020/03/25	0	0.00	2	24.65	25.00	-2	784	-0.25%
2020/03/24	2	23.15	0	0.00	23.15	2	770	0.26%
2020/03/23	0	0.00	2	20.00	21.05	-2	760	-0.26%
2020/03/20	2	21.40	0	0.00	21.35	2	757	0.26%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/16	0	0.00	5	25.18	25.40	-5	725	-0.69%
2020/03/13	3	25.75	0	0.00	26.50	3	718	0.42%
2020/03/12	1	29.85	0	0.00	28.50	1	696	0.14%
2020/03/09	1	30.75	0	0.00	30.75	1	712	0.14%
2020/03/02	1	30.45	0	0.00	30.80	1	681	0.15%
2020/02/27	6	31.43	2	31.40	31.30	4	662	0.60%
2020/02/26	1	33.10	3	33.10	33.10	-2	607	-0.33%
2020/02/24	1	30.00	1	30.60	30.05	0	577	0.00%
2020/02/21	1	30.05	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	1	30.30	30.55	-1	588	-0.17%
2020/02/14	0.3	28.80	0	0.00	28.80	0.3	571	0.04%
2020/02/13	1	29.10	0	0.00	29.10	1	569	0.18%
2020/02/11	0	0.00	1	28.60	28.55	-1	553	-0.18%
2020/02/10	1	28.40	0	0.00	28.30	1	552	0.18%
2020/01/07	0.3	29.80	0	0.00	30.00	0.3	516	0.05%
2020/01/06	0	0.00	1	30.75	30.55	-1	509	-0.20%
2020/01/03	0	0.00	4	30.25	30.50	-4	500	-0.80%
2020/01/02	0	0.00	1	29.75	29.75	-1	482	-0.21%
2019/12/30	0	29.75	0	0.00	29.80	0	481	0.01%
2019/12/27	2	31.75	1.4	31.51	31.70	0.6	453	0.13%
2019/12/26	0	0.00	1	30.60	31.00	-1	426	-0.23%
2019/12/23	4	29.73	0	0.00	29.40	4	402	0.99%
2019/12/20	0.5	29.10	0	0.00	29.35	0.5	398	0.13%
2019/12/09	0	29.30	3	29.60	29.40	-3	385	-0.77%
2019/12/06	3	29.80	0	0.00	29.75	3	387	0.77%
2019/12/05	4	30.78	7	29.79	30.80	-3	375	-0.80%
2019/12/04	3	29.35	0	0.00	29.50	3	350	0.86%
2019/11/28	2	28.95	5	28.72	28.80	-3	364	-0.82%
2019/11/27	1	28.75	0	0.00	28.65	1	363	0.27%
2019/11/26	4	28.94	1	29.00	28.85	3	362	0.83%
2019/11/25	2	29.83	1	29.55	29.45	1	358	0.28%
2019/11/22	0	0.00	7	29.81	29.80	-7	354	-1.97%
2019/11/21	2	29.85	3	29.90	29.50	-1	345	-0.29%
2019/11/20	10	29.13	1	29.35	29.35	9	324	2.77%
2019/11/14	1	26.70	0	0.00	26.65	1	322	0.31%
2019/11/06	0	0.00	1	26.60	26.60	-1	334	-0.30%
2019/11/04	0	0.00	0.2	27.05	27.30	-0.2	333	-0.05%
2019/10/23	1.3	27.70	0	0.00	27.70	1.3	332	0.38%
2019/10/04	0	0.00	2	27.70	27.90	-2	354	-0.56%
2019/10/03	1	28.20	0	0.00	28.40	1	346	0.29%
2019/09/18	0	0.00	3	29.60	29.60	-3	337	-0.89%
2019/09/17	0	0.00	3	29.70	29.60	-3	335	-0.90%
2019/09/16	0.3	29.10	0	0.00	29.20	0.3	329	0.08%
2019/09/11	3	29.10	0	0.00	28.95	3	329	0.91%
2019/09/06	0.3	29.70	0	0.00	29.70	0.3	334	0.07%
2019/09/05	5	29.73	0	0.00	29.90	5	331	1.51%
2019/09/04	0.5	30.00	0	0.00	30.15	0.5	325	0.15%
2019/09/02	0	0.00	3	30.30	30.50	-3	310	-0.97%
2019/08/29	0.5	29.45	0	0.00	29.60	0.5	299	0.16%
2019/08/27	0.2	29.85	0	0.00	29.85	0.2	297	0.07%
2019/08/20	0.1	30.65	0	0.00	30.90	0.1	271	0.04%
2019/08/19	0	0.00	1	30.35	30.75	-1	252	-0.40%
2019/08/16	0.2	29.10	0	0.00	29.30	0.2	234	0.09%
2019/08/14	2	29.15	0	0.00	29.15	2	227	0.88%
2019/08/13	0	0.00	1	29.00	29.15	-1	226	-0.44%
2019/08/07	0.1	28.75	2	28.80	28.75	-1.9	226	-0.85%
2019/07/31	0	0.00	2	28.50	28.70	-2	217	-0.92%
2019/07/23	0	0.00	2	29.85	29.30	-2	213	-0.94%
2019/07/18	1	29.75	10	29.40	29.35	-9	208	-4.32%
2019/06/25	0	0.00	1	28.10	28.00	-1	220	-0.45%
2019/06/24	10	28.20	0	0.00	28.20	10	220	4.53%
2019/06/14	0	0.00	20	28.24	28.65	-20	230	-8.69%
2019/05/29	0	0.00	3	26.75	26.80	-3	367	-0.82%
2019/05/27	15	26.75	0	0.00	26.80	15	379	3.95%
2019/05/20	5	26.75	0	0.00	26.85	5	520	0.96%
2019/05/02	0	0.00	4	29.05	29.00	-4	565	-0.71%
2019/04/25	3	29.75	0	0.00	29.75	3	558	0.54%
2019/04/22	0	0.00	1	29.55	29.55	-1	559	-0.18%
2019/04/17	1	29.90	3	29.87	29.90	-2	580	-0.34%
2019/04/11	0	0.00	1	30.10	30.05	-1	575	-0.17%
2019/04/03	1	29.30	0	0.00	29.30	1	564	0.18%
2019/04/02	1	28.90	2	29.00	28.95	-1	562	-0.18%
2019/04/01	0	0.00	2	29.40	28.95	-2	560	-0.36%
2019/03/21	1	29.65	0	0.00	29.70	1	556	0.18%
2019/03/18	0	28.85	10	28.87	29.00	-10	550	-1.82%
2019/03/15	0	0.00	3	29.60	29.45	-3	541	-0.55%
2019/03/14	3	30.00	0	0.00	30.00	3	526	0.57%
2019/03/13	0	30.90	3	31.20	31.10	-3	511	-0.59%
2019/03/12	1	31.55	0	0.00	31.65	1	508	0.20%
2019/03/11	0	0.00	1	32.60	32.00	-1	507	-0.20%
2019/03/08	9	33.22	0	0.00	33.10	9	504	1.78%
2019/03/06	0	0.00	3	32.00	32.00	-3	463	-0.65%
2019/02/26	0	0.00	4	31.00	31.10	-4	460	-0.87%
2019/02/22	1	31.50	0	0.00	31.50	1	454	0.22%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/01/09	0	0.00	0.3	27.65	27.80	-0.3	401	-0.06%
2019/01/08	0	0.00	2	28.60	28.40	-2	402	-0.50%
2018/12/17	0	0.00	1	26.90	26.90	-1	609	-0.16%
2018/12/14	2	26.80	0	0.00	26.80	2	614	0.33%
2018/12/10	10	26.80	0	0.00	26.55	10	641	1.56%
2018/12/05	0	0.00	1	27.80	27.70	-1	711	-0.14%
2018/12/04	1	27.95	0	0.00	27.75	1	738	0.14%
2018/12/03	1	28.35	0	0.00	28.30	1	779	0.13%
2018/11/16	0	0.00	8	27.31	27.15	-8	747	-1.07%
2018/11/14	0	0.00	7	27.10	27.10	-7	745	-0.94%
2018/11/12	0	0.00	1	27.70	27.10	-1	747	-0.13%
2018/11/08	0	0.00	1	28.90	28.35	-1	747	-0.13%
2018/11/07	1	28.70	0	0.00	28.30	1	744	0.13%
2018/10/26	0	0.00	14	27.80	27.80	-14	735	-1.90%
2018/10/25	1	27.80	0	0.00	27.75	1	731	0.14%
2018/10/22	0	0.00	3	30.05	29.35	-3	708	-0.42%
2018/10/19	0	0.00	1	28.20	29.15	-1	694	-0.14%
2018/10/18	0	0.00	1	29.50	28.70	-1	687	-0.15%
2018/10/15	1	26.85	0	0.00	26.55	1	658	0.15%
2018/10/11	11	26.20	3	26.20	26.20	8	652	1.23%
2018/10/09	15	29.89	0	0.00	29.10	15	630	2.38%
2018/10/08	0	0.00	1	29.90	31.90	-1	578	-0.17%
2018/10/05	6	28.57	2	28.83	29.00	4	511	0.78%
2018/10/04	1	28.45	3	28.80	29.40	-2	502	-0.40%
2018/10/02	10	28.50	0	0.00	28.45	10	513	1.95%
2018/09/19	1	27.80	0	0.00	27.80	1	541	0.18%
2018/09/13	0	0.00	2	31.20	29.20	-2	531	-0.38%
2018/09/12	2	28.60	1	29.20	29.20	1	495	0.20%
2018/09/10	9	27.51	0	0.00	27.05	9	469	1.92%
2018/09/07	8	28.71	0	0.00	28.95	8	447	1.79%
2018/09/06	0	0.00	1	26.25	26.40	-1	412	-0.24%
2018/09/05	1	25.60	0	0.00	25.30	1	412	0.24%
2018/08/31	0	0.00	2	26.30	26.00	-2	470	-0.43%
2018/08/28	2	26.10	0	0.00	26.00	2	521	0.38%
2018/07/18	1	30.65	0	0.00	30.05	1	1,863	0.05%
2018/06/25	5	33.00	0	0.00	32.80	5	2,227	0.22%
2018/06/13	0	0.00	3	34.20	33.60	-3	2,377	-0.13%
2018/06/12	2	33.93	1	34.00	33.95	1	2,404	0.04%
2018/06/11	0	0.00	0.5	34.45	34.70	-0.5	2,475	-0.02%
2018/06/07	2	33.83	0	0.00	33.85	2	2,502	0.08%
2018/06/05	6	35.80	0	0.00	35.45	6	2,487	0.24%
2018/06/04	2	35.95	0	0.00	35.90	2	2,490	0.08%
2018/06/01	0	0.00	2	36.95	36.50	-2	2,497	-0.08%
2018/05/31	0	0.00	0.2	36.00	36.25	-0.2	2,534	-0.01%
2018/05/30	0	0.00	1	35.00	34.60	-1	2,564	-0.04%
2018/05/29	2	36.15	0	0.00	35.75	2	2,547	0.08%
2018/05/25	4	36.76	1	36.75	36.80	3	2,556	0.12%
2018/05/22	1	39.20	0	0.00	37.75	1	2,501	0.04%
2018/05/21	1	37.95	0	0.00	37.50	1	2,476	0.04%
2018/05/18	0	0.00	1	36.90	37.15	-1	2,467	-0.04%
2018/05/17	1	37.55	1	37.20	37.20	0	2,454	0.00%
2018/05/16	1	39.00	1	38.65	38.50	0	2,429	0.00%
2018/05/14	0	0.00	6	37.18	39.00	-6	2,370	-0.25%
2018/05/11	3	37.00	28	36.56	36.05	-25	2,323	-1.08%
2018/05/10	2	38.15	0	0.00	37.90	2	2,277	0.09%
2018/05/09	12	38.53	10	37.88	37.60	2	2,226	0.09%
2018/05/08	1	39.75	10	39.90	39.65	-9	2,153	-0.42%
2018/05/07	0	0.00	3	39.60	40.70	-3	2,087	-0.14%
2018/05/04	10	39.69	7	38.09	40.40	3	1,959	0.15%
2018/05/03	6.3	38.59	13	38.96	39.60	-6.7	1,774	-0.38%
2018/04/27	0	0.00	5	30.50	29.80	-5	1,421	-0.35%
2018/04/26	15	30.38	0	0.00	30.00	15	1,409	1.06%
2018/04/25	0	0.00	3	30.80	31.50	-3	1,391	-0.22%
2018/04/24	3	30.20	0	0.00	30.00	3	1,372	0.22%
2018/04/23	1	31.70	1	32.30	31.90	0	1,352	0.00%
2018/04/20	3	31.00	0	0.00	31.70	3	1,337	0.22%
2018/04/19	0	0.00	9	31.03	31.20	-9	1,325	-0.68%
2018/04/18	3	29.45	5	29.35	29.45	-2	1,300	-0.15%
2018/04/17	0	0.00	1	30.20	29.85	-1	1,287	-0.08%
2018/04/16	6	30.90	1	31.60	30.60	5	1,273	0.39%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	2	30.30	3	31.85	31.85	-1	1,180	-0.08%
2018/04/10	3	31.05	3	31.75	30.80	0	1,142	0.00%
2018/04/09	0	0.00	1	29.10	30.05	-1	1,055	-0.09%
2018/04/02	0	0.00	2	27.80	27.00	-2	971	-0.21%
2018/03/31	0	0.00	10	27.25	27.30	-10	962	-1.04%
2018/03/30	0	0.00	1	27.45	27.20	-1	956	-0.10%
2018/03/27	1	28.65	5	28.05	27.70	-4	936	-0.43%
2018/03/23	1	25.80	0	0.00	26.60	1	885	0.11%
2018/03/22	1	26.85	1	28.05	26.80	0	865	0.00%
2018/03/21	2	27.20	0	0.00	27.55	2	844	0.24%
2018/03/20	0	0.00	2	27.80	27.75	-2	820	-0.24%
2018/03/19	0	0.00	2	28.60	28.10	-2	796	-0.25%
2018/03/16	0	0.00	2	26.78	27.30	-2	748	-0.27%
2018/03/15	2	27.10	1	27.10	27.30	1	717	0.14%
2018/03/14	0	0.00	1	26.40	26.45	-1	634	-0.16%
2018/03/09	0	0.00	1	24.60	23.80	-1	570	-0.18%
2018/03/08	1	24.90	0	0.00	24.60	1	556	0.18%
2018/03/06	4	25.80	0	0.00	25.15	4	517	0.77%
2018/02/21	0	0.00	2	20.65	20.55	-2	330	-0.60%
2018/01/18	0	0.00	0.3	21.70	21.85	-0.3	333	-0.08%
2018/01/09	1	22.30	0	0.00	21.85	1	323	0.31%
2018/01/08	1	22.00	0	0.00	21.80	1	322	0.31%