德微 (3675)-國票券商分點個股進出

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

德微

(3675)

可現股當沖

股價
289.5
漲跌
▼6.0
漲幅
-2.03%
成交量
363張
產業
上櫃半導體類股
291人加入追蹤

立即追蹤
本地時間:13:30

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

德微 (3675)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.2	290.80	2.6	290.30	289.50	-2.5	668	-0.37%
2024/05/06	0.4	296.85	1.9	297.94	295.50	-1.5	664	-0.23%
2024/05/03	0	297.00	0	0.00	297.00	0	664	0.00%
2024/05/02	0.7	302.48	4.9	301.10	300.00	-4.1	668	-0.62%
2024/04/30	1.2	315.49	6.1	307.71	306.50	-4.9	693	-0.71%
2024/04/29	3.5	307.85	0.1	309.67	309.50	3.3	697	0.48%
2024/04/26	2.9	298.43	0.9	299.90	301.00	2	697	0.29%
2024/04/25	2.3	298.82	2.1	299.00	297.50	0.2	705	0.03%
2024/04/24	1.8	288.33	1.4	288.44	293.50	0.4	706	0.06%
2024/04/23	0.4	285.91	1.4	284.40	281.00	-0.9	717	-0.13%
2024/04/22	1.4	282.51	6.1	287.23	278.00	-4.7	722	-0.65%
2024/04/19	4.2	299.25	3.4	300.47	303.50	0.7	709	0.10%
2024/04/18	12	315.93	9.4	313.98	306.50	2.6	689	0.37%
2024/04/17	14.4	307.60	11.9	307.24	310.50	2.6	661	0.39%
2024/04/16	5.4	286.70	2.8	283.88	288.00	2.6	633	0.41%
2024/04/15	9.4	286.49	4.2	287.51	285.00	5.2	614	0.85%
2024/04/12	1.2	284.44	6.7	286.60	284.00	-5.5	604	-0.91%
2024/04/11	16.7	286.80	7.7	287.92	287.00	8.9	611	1.46%
2024/04/10	2.1	276.33	3.3	275.70	277.50	-1.2	600	-0.20%
2024/04/09	1.2	273.51	5.6	274.25	270.00	-4.3	595	-0.73%
2024/04/08	10	277.08	1	277.19	276.50	9	593	1.52%
2024/04/03	2.3	274.10	2	275.66	273.50	0.4	588	0.06%
2024/04/02	6.5	273.97	3.6	269.12	276.00	2.9	591	0.49%
2024/04/01	5.8	262.62	2.4	264.02	267.00	3.4	576	0.58%
2024/03/29	0.4	255.40	0.8	252.84	251.50	-0.4	560	-0.07%
2024/03/28	0	252.94	2.2	254.01	255.00	-2.2	558	-0.39%
2024/03/27	0.2	248.50	0.3	249.51	248.00	-0.1	562	-0.01%
2024/03/26	0.3	252.78	1	251.11	247.50	-0.7	601	-0.11%
2024/03/25	0	253.00	0.5	253.31	251.00	-0.5	632	-0.07%
2024/03/22	0.4	249.80	0	251.00	254.50	0.4	639	0.06%
2024/03/21	0	0.00	0.6	247.00	247.00	-0.6	643	-0.09%
2024/03/20	0.1	245.50	0	0.00	245.00	0.1	663	0.01%
2024/03/15	0	0.00	0.6	246.28	245.00	-0.6	757	-0.08%
2024/03/14	0.1	249.50	0.5	247.22	249.00	-0.4	786	-0.05%
2024/03/13	0.6	251.08	4.7	248.47	247.00	-4.1	803	-0.51%
2024/03/12	0	251.50	0.2	254.00	254.00	-0.2	798	-0.02%
2024/03/11	0.2	250.50	0.1	251.16	250.00	0.1	803	0.02%
2024/03/08	0.1	251.50	5	254.44	250.50	-4.9	824	-0.60%
2024/03/07	0.3	261.28	1.3	262.07	257.00	-0.9	828	-0.11%
2024/03/06	0.3	262.96	0.2	263.29	260.50	0.1	832	0.01%
2024/03/05	0.2	262.06	0.5	263.17	262.00	-0.4	849	-0.04%
2024/03/04	0.4	267.50	2.6	266.86	265.00	-2.1	850	-0.25%
2024/03/01	2.7	270.19	34.7	269.29	269.00	-32	843	-3.80%
2024/02/29	36.1	268.84	5.1	265.74	269.00	30.9	833	3.71%
2024/02/27	0.1	262.62	3.4	260.51	261.00	-3.2	828	-0.39%
2024/02/26	0.4	264.37	0.1	257.94	263.50	0.3	830	0.04%
2024/02/23	0.1	263.89	16.8	263.22	258.50	-16.7	829	-2.01%
2024/02/22	0.4	264.54	3.1	267.49	267.50	-2.7	827	-0.32%
2024/02/21	29.2	266.74	0.7	263.21	266.00	28.5	838	3.40%
2024/02/20	0.8	263.67	0.4	265.86	263.00	0.4	855	0.04%
2024/02/19	1.4	264.20	38.9	263.95	264.50	-37.5	852	-4.40%
2024/02/16	47.1	266.68	2.2	264.33	267.00	44.9	844	5.31%
2024/02/15	0.2	253.00	0.6	252.37	252.00	-0.4	823	-0.05%
2024/02/05	1.6	258.31	0.4	258.74	252.50	1.1	822	0.14%
2024/02/02	0.4	255.43	4.8	251.22	248.00	-4.4	806	-0.54%
2024/02/01	1.4	255.13	0.2	255.39	254.00	1.2	803	0.15%
2024/01/31	0.2	258.00	0	0.00	257.50	0.2	814	0.02%
2024/01/30	0	0.00	0	255.00	253.00	0	812	0.00%
2024/01/29	0	254.00	0	0.00	254.50	0	825	0.00%
2024/01/26	1	256.50	0.7	256.29	254.50	0.3	835	0.04%
2024/01/25	0.1	260.19	2.7	259.83	257.00	-2.6	844	-0.31%
2024/01/24	2.7	266.86	2	263.69	260.50	0.7	847	0.08%
2024/01/23	0	251.26	0.3	247.50	255.50	-0.3	840	-0.04%
2024/01/22	0.3	249.49	0	0.00	248.50	0.3	851	0.04%
2024/01/19	8	248.94	1	249.00	247.50	7	871	0.80%
2024/01/18	3	247.67	0.1	256.00	255.00	2.9	873	0.34%
2024/01/17	11.1	260.99	0	0.00	256.00	11.1	864	1.28%
2024/01/16	1	269.00	1.3	271.00	269.50	-0.3	849	-0.04%
2024/01/15	0.2	274.25	0	276.04	275.50	0.1	842	0.02%
2024/01/12	2.2	270.63	1.7	270.18	270.00	0.5	842	0.06%
2024/01/11	0.2	276.03	1.2	278.57	273.00	-1	842	-0.12%
2024/01/10	1.2	266.92	0	270.00	272.50	1.2	837	0.15%
2024/01/09	0	267.50	1.5	268.20	268.00	-1.4	832	-0.17%
2024/01/08	0.2	269.85	0.3	270.92	269.00	-0.1	839	-0.01%
2024/01/05	0.3	279.62	2.6	276.96	270.50	-2.3	866	-0.26%
2024/01/04	0.4	277.68	1.6	277.11	278.00	-1.2	867	-0.14%
2024/01/03	0.8	274.93	0.4	272.35	273.50	0.4	859	0.04%
2024/01/02	0.3	270.31	2	272.18	270.50	-1.7	859	-0.20%
2023/12/29	1.1	268.70	6.6	269.01	268.50	-5.5	857	-0.65%
2023/12/28	0.7	272.79	6.2	273.22	270.50	-5.6	856	-0.65%
2023/12/27	2.2	280.50	2.2	278.55	276.50	0	849	0.00%
2023/12/26	0.2	274.41	1.3	276.15	275.00	-1	847	-0.12%
2023/12/25	0.5	275.63	12	275.50	274.00	-11.5	854	-1.35%
2023/12/22	0.5	275.35	0.7	274.27	273.00	-0.2	861	-0.03%
2023/12/21	2	271.76	14.7	271.64	273.00	-12.7	866	-1.46%
2023/12/20	14.1	289.05	8.5	289.28	288.00	5.6	832	0.68%
2023/12/19	1.8	273.21	0.5	272.59	275.00	1.3	800	0.16%
2023/12/18	2	278.36	2.4	275.95	277.00	-0.4	795	-0.05%
2023/12/15	2	284.39	1	286.13	283.00	1	787	0.12%
2023/12/14	10.4	285.59	3.3	285.08	285.00	7.1	772	0.92%
2023/12/13	9	280.98	11	281.85	279.50	-2	752	-0.27%
2023/12/12	8.2	272.20	7.4	273.06	274.00	0.8	718	0.11%
2023/12/11	3.8	260.85	2.5	258.44	261.00	1.4	685	0.20%
2023/12/08	0.2	247.19	2.5	251.51	251.50	-2.3	655	-0.35%
2023/12/07	0.5	242.61	1.5	242.25	241.00	-1	639	-0.16%
2023/12/06	1	243.31	3.1	244.32	244.00	-2.1	642	-0.33%
2023/12/05	3.6	250.56	2.5	248.70	244.00	1.1	640	0.17%
2023/12/04	17	251.08	2	246.15	250.00	15.1	619	2.43%
2023/12/01	1.7	248.77	0.7	245.50	249.00	0.9	615	0.15%
2023/11/30	1	240.95	2	244.89	245.50	-1	610	-0.17%
2023/11/29	0.5	231.54	0.5	235.57	238.00	0	590	0.00%
2023/11/28	1.1	228.94	0.2	229.04	231.00	0.9	595	0.16%
2023/11/27	0.2	236.00	0	0.00	230.50	0.2	607	0.03%
2023/11/24	0.1	233.00	0.3	238.79	232.50	-0.2	613	-0.03%
2023/11/22	1.1	231.21	0.5	231.39	233.00	0.6	607	0.10%
2023/11/21	0.5	235.47	0.7	236.05	235.50	-0.2	609	-0.04%
2023/11/20	0.7	234.36	1.4	237.74	236.00	-0.7	609	-0.11%
2023/11/17	0.4	220.85	1.6	225.96	226.50	-1.2	665	-0.18%
2023/11/16	0.1	213.50	0.2	215.00	212.00	-0.1	701	-0.02%
2023/11/15	0.2	218.00	0.2	218.01	213.50	0	721	0.00%
2023/11/14	0.6	214.20	1.1	211.82	216.00	-0.5	733	-0.06%
2023/11/13	1.1	207.53	0.4	211.44	207.00	0.7	734	0.10%
2023/11/10	2.4	208.20	2	210.01	212.00	0.4	744	0.05%
2023/11/09	2	213.50	0	0.00	213.00	2	740	0.27%
2023/11/08	0	0.00	2	216.25	217.00	-2	735	-0.27%
2023/11/07	2	211.75	0	212.00	211.50	2	728	0.27%
2023/11/06	2	210.27	2	212.50	211.50	0	730	0.01%
2023/11/03	2	210.25	3.1	211.03	207.50	-1.1	717	-0.15%
2023/11/02	4	210.25	4	213.13	212.00	0	709	0.00%
2023/11/01	3	206.33	1	210.50	207.50	2	703	0.28%
2023/10/31	0.1	212.60	2	209.00	210.50	-1.9	704	-0.27%
2023/10/30	4	226.88	1.5	232.68	222.50	2.5	692	0.36%
2023/10/27	3	235.83	0	0.00	229.00	3	682	0.44%
2023/10/26	5	258.40	2.9	253.69	250.00	2.1	669	0.31%
2023/10/25	0.1	272.00	0	272.00	270.50	0.1	672	0.01%
2023/10/24	0	0.00	0	269.50	270.00	0	675	0.00%
2023/10/23	0	265.50	0	0.00	267.50	0	687	0.00%
2023/10/20	1	265.00	1.3	265.45	267.50	-0.3	695	-0.04%
2023/10/19	0	0.00	0	275.00	271.50	0	701	0.00%
2023/10/18	0	274.50	0.1	276.98	274.00	-0.1	709	-0.02%
2023/10/17	0.1	279.83	1.1	278.02	277.00	-1	711	-0.14%
2023/10/16	0	282.51	3.1	275.87	272.50	-3	711	-0.42%
2023/10/13	0.5	284.31	0.4	288.57	282.50	0.2	710	0.02%
2023/10/12	2.2	279.66	0.2	275.39	274.50	2.1	687	0.30%
2023/10/11	5.2	273.58	1.2	266.17	272.50	4	674	0.60%
2023/10/06	0	0.00	1.3	268.74	268.50	-1.3	679	-0.20%
2023/10/05	0	0.00	0.9	272.92	270.00	-0.9	685	-0.13%
2023/10/04	0.1	274.00	0.2	272.90	275.00	-0.1	689	-0.02%
2023/10/03	0.2	273.43	0.9	274.36	271.50	-0.7	693	-0.10%
2023/10/02	1.1	277.63	1.7	281.46	274.00	-0.6	707	-0.09%
2023/09/28	0.7	275.21	0.1	278.50	276.50	0.5	750	0.07%
2023/09/26	0	0.00	2	294.75	294.50	-2	826	-0.24%
2023/09/22	0	0.00	0.2	280.61	283.50	-0.2	836	-0.02%
2023/09/21	0	0.00	0	282.50	281.00	0	841	0.00%
2023/09/18	1	293.00	0	0.00	292.00	1	874	0.11%
2023/09/15	0	0.00	0	289.00	289.50	0	880	0.00%
2023/09/13	0	0.00	0	285.00	284.00	0	906	0.00%
2023/09/12	0	0.00	1.2	280.68	282.00	-1.2	934	-0.13%
2023/09/11	1.2	277.31	0.6	278.53	277.00	0.6	955	0.07%
2023/09/08	0	0.00	0.3	283.72	281.00	-0.3	964	-0.03%
2023/09/07	1	287.05	2	288.88	287.00	-1	975	-0.10%
2023/09/06	1.8	290.82	2.5	291.61	289.50	-0.8	987	-0.08%
2023/09/05	1.3	290.98	14.7	288.95	290.50	-13.4	1,000	-1.34%
2023/09/04	0	0.00	0.4	287.05	285.00	-0.4	999	-0.04%
2023/09/01	4.3	292.16	9.7	289.62	286.00	-5.4	1,008	-0.53%
2023/08/31	13.4	293.01	8.5	294.08	292.00	4.9	1,004	0.49%
2023/08/30	11.1	289.84	5	289.24	291.00	6.2	1,008	0.61%
2023/08/29	14.8	284.05	1.6	285.47	285.50	13.3	1,014	1.31%
2023/08/28	1.6	276.46	3.6	277.78	281.00	-2	1,019	-0.20%
2023/08/25	0.6	281.34	44.3	279.97	282.50	-43.7	1,026	-4.26%
2023/08/24	7	285.00	12.9	282.91	280.50	-5.9	1,030	-0.58%
2023/08/23	43.7	298.57	46.3	293.39	284.50	-2.5	1,042	-0.24%
2023/08/22	47.9	309.51	9.5	309.40	316.00	38.4	987	3.89%
2023/08/21	4.5	293.46	3.9	292.15	293.50	0.6	948	0.07%
2023/08/18	3.4	284.61	5.1	285.68	283.50	-1.7	973	-0.17%
2023/08/17	1.5	272.98	3.4	275.03	275.50	-1.9	1,040	-0.19%
2023/08/16	10	276.06	2.1	278.23	277.00	7.9	1,054	0.75%
2023/08/15	0	0.00	0.4	263.61	267.00	-0.4	1,124	-0.04%
2023/08/14	0.2	262.32	0.4	264.56	262.50	-0.2	1,158	-0.01%
2023/08/11	0.7	264.91	2	263.99	266.00	-1.3	1,192	-0.11%
2023/08/10	1	257.03	0.1	262.88	256.50	1	1,193	0.08%
2023/08/09	0.1	265.50	0.1	267.00	264.00	0	1,201	0.00%
2023/08/08	0.1	270.00	0.3	267.81	265.50	-0.2	1,210	-0.02%
2023/08/07	1.3	267.81	0.4	269.70	267.50	0.9	1,218	0.07%
2023/08/04	0.4	268.04	2.1	265.24	269.00	-1.8	1,228	-0.14%
2023/08/02	0.1	259.49	7.4	258.07	256.00	-7.3	1,228	-0.59%
2023/08/01	5	259.80	1	256.04	254.50	4	1,236	0.32%
2023/07/31	4.1	272.21	2.3	274.94	264.00	1.7	1,243	0.14%
2023/07/28	1.7	283.68	3	281.33	280.00	-1.3	1,245	-0.11%
2023/07/27	15	271.00	1	271.00	270.50	14	1,241	1.13%
2023/07/26	1	273.00	1.6	274.21	264.50	-0.6	1,258	-0.05%
2023/07/25	4	277.50	3	280.00	278.00	1	1,275	0.08%
2023/07/24	5	277.40	2.4	278.10	278.50	2.6	1,299	0.20%
2023/07/21	1	282.55	0	283.50	282.50	1	1,322	0.07%
2023/07/20	2	289.50	0	0.00	289.50	2	1,358	0.15%
2023/07/19	1	290.50	3.2	289.07	288.50	-2.2	1,398	-0.16%
2023/07/18	2.2	295.43	1.3	300.04	289.00	0.9	1,454	0.06%
2023/07/17	0.3	293.28	0	289.50	294.00	0.3	1,495	0.02%
2023/07/14	1	291.00	0.6	292.33	291.00	0.4	1,540	0.03%
2023/07/13	2.6	293.57	1.7	297.82	290.00	0.8	1,565	0.05%
2023/07/12	2.4	297.06	4.5	297.39	297.00	-2	1,570	-0.13%
2023/07/11	0.5	295.90	1.3	296.48	293.00	-0.9	1,590	-0.05%
2023/07/10	1	295.00	1.8	293.52	293.00	-0.8	1,590	-0.05%
2023/07/07	0.4	292.65	1.7	292.19	295.50	-1.3	1,592	-0.08%
2023/07/06	9	300.55	13.6	297.10	292.00	-4.6	1,584	-0.29%
2023/07/04	3.2	322.62	28.7	322.04	315.50	-25.4	1,547	-1.64%
2023/07/03	43.4	325.56	21.1	318.30	328.50	22.2	1,550	1.43%
2023/06/30	11.1	306.17	1	307.99	306.00	10.1	1,561	0.65%
2023/06/29	0	0.00	1	304.50	304.50	-1	1,623	-0.06%
2023/06/28	0	0.00	1	295.50	295.00	-1	1,627	-0.06%
2023/06/27	4	294.25	1.1	291.48	291.00	2.9	1,650	0.18%
2023/06/26	1	298.03	2.5	300.95	299.50	-1.5	1,665	-0.09%
2023/06/21	1.5	306.38	2	305.23	305.00	-0.5	1,690	-0.03%
2023/06/20	0	0.00	2	301.25	300.50	-2	1,708	-0.12%
2023/06/19	1	290.00	3.8	295.52	298.00	-2.8	1,761	-0.16%
2023/06/16	4	299.00	5	299.18	295.00	-1	1,821	-0.06%
2023/06/15	12.1	296.12	3	293.33	297.00	9.1	1,844	0.50%
2023/06/14	6.1	280.80	3	280.53	280.50	3.1	1,870	0.17%
2023/06/13	4	288.89	3.4	290.29	288.00	0.6	1,927	0.03%
2023/06/09	1	299.00	0	0.00	301.50	1	1,990	0.05%
2023/06/08	4	306.24	4.7	305.27	298.00	-0.7	2,047	-0.04%
2023/06/07	0	0.00	2.7	319.22	313.50	-2.7	2,086	-0.13%
2023/06/06	0	310.63	2.9	312.83	317.00	-2.9	2,144	-0.13%
2023/06/05	1	316.00	0.2	317.58	315.50	0.8	2,250	0.04%
2023/06/02	5	317.00	6	314.46	316.50	-1	2,298	-0.04%
2023/06/01	0	314.50	2.4	316.60	313.50	-2.4	2,397	-0.10%
2023/05/31	1.2	322.68	0.5	327.84	321.50	0.7	2,560	0.03%
2023/05/30	1.5	331.40	0.3	327.05	324.50	1.2	2,622	0.05%
2023/05/29	0	334.00	1	336.35	335.00	-1	2,663	-0.04%
2023/05/26	1	330.79	0.8	335.61	329.00	0.3	2,684	0.01%
2023/05/25	0.1	338.50	0	0.00	340.00	0.1	2,687	0.00%
2023/05/24	0	0.00	0.3	340.42	348.00	-0.3	2,721	-0.01%
2023/05/23	1.3	347.52	1	345.50	346.50	0.3	2,829	0.01%
2023/05/22	20.6	339.28	1.2	332.90	340.50	19.5	2,830	0.69%
2023/05/19	0.1	313.20	0.1	312.50	318.50	0.1	2,786	0.00%
2023/05/18	11.2	323.07	13.2	321.79	313.50	-2	2,891	-0.07%
2023/05/17	8.3	311.21	2.9	310.99	318.00	5.3	2,920	0.18%
2023/05/16	4.7	311.41	1.1	308.45	311.50	3.6	2,975	0.12%
2023/05/15	0.1	298.50	0.5	299.00	298.50	-0.4	2,955	-0.01%
2023/05/12	0.5	302.06	1	303.00	304.00	-0.5	3,009	-0.02%
2023/05/11	0	0.00	0	301.00	296.50	0	3,027	0.00%
2023/05/10	0	299.50	1	298.99	302.50	-1	3,067	-0.03%
2023/05/09	1	294.03	0.1	294.34	299.50	0.9	3,083	0.03%
2023/05/08	0	0.00	0	299.00	295.50	0	3,100	0.00%
2023/05/05	5	299.60	1	300.50	297.00	4	3,146	0.13%
2023/05/04	1	304.97	0	301.07	306.00	1	3,255	0.03%
2023/05/03	1	305.00	1.3	307.56	303.00	-0.3	3,335	-0.01%
2023/05/02	0.7	302.40	3.5	302.46	309.00	-2.7	3,363	-0.08%
2023/04/28	3.8	306.32	1	312.94	300.50	2.8	3,395	0.08%
2023/04/27	0.1	306.61	3.1	306.01	306.00	-3	3,408	-0.09%
2023/04/26	3.1	297.12	1.3	300.47	303.00	1.8	3,482	0.05%
2023/04/25	5	303.96	2	312.25	302.00	3	3,531	0.08%
2023/04/24	7.9	304.73	4	303.49	311.00	3.9	3,537	0.11%
2023/04/21	6.2	298.35	2.1	300.57	296.00	4.1	3,498	0.12%
2023/04/20	2.1	310.91	2.6	315.71	308.00	-0.6	3,475	-0.02%
2023/04/19	3.6	314.54	3.1	311.16	313.50	0.6	3,424	0.02%
2023/04/18	2.1	306.13	3.4	310.28	305.50	-1.3	3,380	-0.04%
2023/04/17	1.4	302.30	1	292.14	302.50	0.4	3,348	0.01%
2023/04/14	5	290.00	5	286.55	290.00	0	3,323	0.00%
2023/04/13	6.1	289.77	10	289.80	288.00	-3.9	3,311	-0.12%
2023/04/10	2	302.25	3.1	304.84	306.50	-1.1	3,285	-0.03%
2023/04/07	1.1	304.13	0	306.89	303.00	1	3,284	0.03%
2023/04/06	10	312.85	8	309.56	307.00	2	3,278	0.06%
2023/03/31	7.1	311.58	10.1	314.91	317.00	-3	3,257	-0.09%
2023/03/30	9.1	305.92	8	307.19	305.00	1.1	3,208	0.03%
2023/03/29	7	298.00	7	296.86	298.00	0	3,149	0.00%
2023/03/28	8	298.38	7.7	302.25	296.50	0.3	3,155	0.01%
2023/03/27	3	303.48	3	301.34	305.00	0	3,135	0.00%
2023/03/24	8.1	306.91	8.2	307.01	304.00	-0.1	3,135	0.00%
2023/03/23	7.2	308.03	7.3	309.54	310.00	0	3,109	0.00%
2023/03/22	16.2	310.27	3.7	305.00	308.00	12.5	3,077	0.41%
2023/03/21	4.7	310.50	8.2	300.38	298.00	-3.6	3,026	-0.12%
2023/03/20	6.4	300.43	4.9	296.03	300.00	1.5	2,972	0.05%
2023/03/17	4	297.66	1.6	296.93	296.00	2.5	2,949	0.08%
2023/03/16	5.6	296.93	5.6	292.27	290.00	0	2,911	0.00%
2023/03/15	1.6	291.61	0.8	291.02	290.00	0.8	2,864	0.03%
2023/03/14	0.8	283.06	0	286.33	276.50	0.8	2,840	0.03%
2023/03/13	1	287.04	0.4	288.74	282.50	0.6	2,865	0.02%
2023/03/10	6.4	300.36	8.4	305.31	302.00	-2	2,888	-0.07%
2023/03/09	2	306.25	2	313.00	316.50	0	2,925	0.00%
2023/03/08	11.4	309.50	11.4	304.21	312.50	0	2,869	0.00%
2023/03/07	12	298.58	10	297.40	299.00	2	2,788	0.07%
2023/03/06	22	299.18	15.7	303.39	294.50	6.3	2,782	0.23%
2023/03/03	8.4	288.33	10	289.22	290.00	-1.6	2,685	-0.06%
2023/03/02	17	272.72	7.1	271.65	272.50	9.9	2,531	0.39%
2023/03/01	9.1	262.73	8.4	264.73	261.00	0.8	2,469	0.03%
2023/02/24	5.3	256.54	5.4	252.61	256.50	-0.1	2,429	0.00%
2023/02/23	7.4	255.62	5.1	253.41	253.00	2.3	2,411	0.10%
2023/02/22	9.1	255.39	18.8	252.15	252.00	-9.7	2,458	-0.40%
2023/02/21	6.1	272.61	9.4	272.77	262.00	-3.3	2,411	-0.14%
2023/02/20	10	264.95	9.5	264.49	263.00	0.5	2,317	0.02%
2023/02/17	8	272.38	12.2	271.75	271.00	-4.2	2,290	-0.18%
2023/02/16	15	277.93	7	278.07	279.00	8	2,275	0.35%
2023/02/15	7.8	262.58	12.5	274.22	277.00	-4.7	2,192	-0.22%
2023/02/14	3.6	253.62	3.2	252.15	252.00	0.4	2,088	0.02%
2023/02/13	2.2	242.79	2.6	245.49	242.50	-0.5	2,019	-0.02%
2023/02/10	0.6	250.58	2.4	251.72	248.50	-1.7	2,029	-0.09%
2023/02/09	1.4	249.70	0.4	247.30	244.50	1	1,994	0.05%
2023/02/08	0.4	250.79	1.6	247.60	245.50	-1.1	2,000	-0.06%
2023/02/07	6.4	240.77	4.3	246.25	248.00	2.1	1,980	0.11%
2023/02/06	4.5	242.79	5.8	241.66	242.50	-1.4	1,981	-0.07%
2023/02/03	1.1	242.55	1.1	242.09	244.00	0	2,020	0.00%
2023/02/02	6.1	243.27	5.6	242.63	244.00	0.5	2,016	0.02%
2023/02/01	4.6	225.93	6.3	220.85	227.00	-1.7	1,912	-0.09%
2023/01/31	18.1	210.16	5.6	208.94	206.50	12.5	1,837	0.68%
2023/01/30	4.3	203.81	10.9	207.26	210.50	-6.6	1,829	-0.36%
2023/01/17	10.4	193.40	9.6	191.92	191.50	0.9	1,837	0.05%
2023/01/16	10.4	191.26	5.6	194.83	195.50	4.7	1,836	0.26%
2023/01/13	5.9	187.15	2.5	186.44	188.50	3.3	1,769	0.19%
2023/01/12	4.6	180.25	4.2	182.20	178.50	0.3	1,716	0.02%
2023/01/11	0.2	174.94	0.6	175.08	174.50	-0.4	1,704	-0.02%
2023/01/10	0.6	175.84	12.1	175.47	174.00	-11.5	1,743	-0.66%
2023/01/09	12.1	170.00	0.1	170.97	171.50	12	1,777	0.67%
2023/01/06	2.1	168.47	2	168.50	168.50	0.1	1,814	0.01%
2023/01/05	2	167.75	2	166.14	166.00	0	1,842	0.00%
2023/01/04	8	165.63	0	166.00	165.00	8	1,858	0.43%
2023/01/03	0	165.00	0.4	162.38	166.00	-0.4	1,882	-0.02%
2022/12/30	0.4	162.37	0	0.00	161.00	0.4	1,912	0.02%
2022/12/29	0	0.00	0	159.50	161.00	0	1,948	0.00%
2022/12/28	2	161.00	0	167.00	160.00	2	2,044	0.10%
2022/12/27	1	168.50	4	166.25	167.00	-3	2,115	-0.14%
2022/12/26	6	167.25	0.2	167.06	166.50	5.8	2,157	0.27%
2022/12/23	1.2	168.99	1.3	168.74	168.00	-0.1	2,180	0.00%
2022/12/22	1.1	164.86	1.8	163.31	163.50	-0.8	2,183	-0.03%
2022/12/21	0	160.00	3.2	163.02	160.50	-3.2	2,228	-0.14%
2022/12/20	7	171.00	15.7	165.12	164.00	-8.7	2,255	-0.39%
2022/12/19	0.1	171.50	0.6	172.16	171.00	-0.5	2,261	-0.02%
2022/12/16	1	173.50	15	174.13	173.50	-14	2,273	-0.62%
2022/12/13	0	0.00	0.1	181.96	178.50	-0.1	2,298	0.00%
2022/12/12	0.1	180.27	1	181.00	181.50	-0.9	2,340	-0.04%
2022/12/09	6	179.33	2.8	182.92	179.00	3.2	2,340	0.13%
2022/12/08	2.8	180.52	2.3	181.75	180.50	0.6	2,350	0.02%
2022/12/07	8.3	189.33	1	187.94	183.00	7.2	2,370	0.31%
2022/12/06	9	190.66	0	0.00	185.00	9	2,375	0.38%
2022/12/05	3	191.66	0.1	195.50	193.00	2.9	2,369	0.12%
2022/12/02	4.1	199.33	3.5	197.70	197.00	0.6	2,338	0.02%
2022/12/01	1.5	190.72	5	195.30	196.50	-3.5	2,283	-0.15%
2022/11/29	1	182.00	1.1	176.50	176.50	-0.1	2,219	-0.01%
2022/11/28	0.1	174.16	1.2	180.54	179.50	-1.1	2,210	-0.05%
2022/11/25	0.2	177.50	0.1	180.00	173.50	0.2	2,206	0.01%
2022/11/24	0.1	176.00	0.3	176.00	178.00	-0.2	2,238	-0.01%
2022/11/23	1.3	175.97	1	175.51	175.00	0.3	2,256	0.01%
2022/11/22	0	179.50	1.1	180.17	176.50	-1.1	2,288	-0.05%
2022/11/21	1.1	184.00	0.4	184.25	181.50	0.7	2,327	0.03%
2022/11/18	1.4	191.92	1	192.00	185.50	0.4	2,393	0.01%
2022/11/17	0	0.00	0.4	186.51	188.50	-0.4	2,347	-0.02%
2022/11/16	7.6	187.45	0.4	187.65	187.50	7.1	2,399	0.30%
2022/11/15	12.6	183.08	0	0.00	184.00	12.6	2,491	0.51%
2022/11/14	3.3	182.06	0	0.00	182.50	3.3	2,585	0.13%
2022/11/11	2.7	187.58	0.5	182.38	180.00	2.2	2,596	0.09%
2022/11/10	4.3	176.47	0.5	176.14	176.00	3.8	2,597	0.15%
2022/11/09	0.1	175.50	0.3	176.67	176.50	-0.1	2,687	0.00%
2022/11/08	1.9	176.35	0.5	173.50	171.50	1.5	2,730	0.05%
2022/11/07	0.5	175.00	1	175.42	172.50	-0.4	2,777	-0.02%
2022/11/04	3	173.24	1.2	170.47	173.50	1.9	2,773	0.07%
2022/11/03	1	174.00	1	175.50	175.50	0	2,765	0.00%
2022/11/02	4.2	174.33	4.7	172.81	172.50	-0.5	2,753	-0.02%
2022/11/01	6.2	173.60	5.9	173.18	172.50	0.3	2,745	0.01%
2022/10/31	4.2	165.38	4.3	167.92	166.50	-0.1	2,721	0.00%
2022/10/28	1.3	163.27	1.2	159.73	156.00	0.1	2,738	0.00%
2022/10/27	3.3	163.11	2	163.50	163.50	1.3	2,765	0.05%
2022/10/26	1.2	162.22	3.4	161.67	159.50	-2.2	2,763	-0.08%
2022/10/25	4.6	162.66	4.1	162.94	163.50	0.4	2,746	0.02%
2022/10/24	1.2	156.79	0	156.00	158.00	1.1	2,731	0.04%
2022/10/21	1	152.70	1	155.50	150.00	0	2,732	0.00%
2022/10/20	0	0.00	0	154.00	157.50	0	2,718	0.00%
2022/10/19	1	162.00	1	159.00	157.50	0	2,728	0.00%
2022/10/18	0	158.75	0	0.00	159.00	0	2,733	0.00%
2022/10/17	18.3	158.09	0	157.50	159.00	18.3	2,751	0.66%
2022/10/14	1.4	170.92	0	174.60	169.00	1.4	2,802	0.05%
2022/10/13	2	168.79	2.1	173.65	163.00	-0.1	2,771	0.00%
2022/10/12	0.1	178.08	0	0.00	178.00	0.1	2,740	0.00%
2022/10/11	2	186.98	1.8	184.55	182.50	0.2	2,712	0.01%
2022/10/07	0	196.25	0	198.00	196.50	0	2,689	0.00%
2022/10/06	3	199.00	0.5	201.76	203.00	2.5	2,658	0.10%
2022/10/05	1	218.65	5.5	212.65	201.00	-4.5	2,620	-0.17%
2022/10/04	4	212.15	1.5	211.05	215.50	2.5	2,520	0.10%
2022/10/03	3.4	201.39	1	200.80	202.50	2.4	2,443	0.10%
2022/09/30	5.1	187.54	5.2	185.07	191.50	-0.2	2,405	-0.01%
2022/09/29	5.2	188.04	4.2	187.85	188.50	1.1	2,385	0.05%
2022/09/28	4	197.86	6.3	201.32	188.00	-2.3	2,369	-0.10%
2022/09/27	5.3	200.13	1.1	197.90	203.00	4.2	2,335	0.18%
2022/09/26	1.1	196.35	1.1	195.01	194.00	0	2,313	0.00%
2022/09/23	0.1	197.05	0	0.00	195.00	0.1	2,375	0.00%
2022/09/22	0	0.00	2.2	198.76	202.00	-2.2	2,467	-0.09%
2022/09/21	0.2	196.98	0	0.00	197.50	0.2	2,555	0.01%
2022/09/19	0	0.00	2.8	196.31	196.00	-2.8	2,620	-0.11%
2022/09/16	2.8	188.03	2	185.02	189.00	0.8	2,601	0.03%
2022/09/15	5	187.53	4.3	188.49	188.00	0.7	2,611	0.03%
2022/09/14	3.3	192.19	1.5	194.32	191.00	1.8	2,612	0.07%
2022/09/13	1.5	198.07	3	200.00	199.00	-1.5	2,606	-0.06%
2022/09/12	1	195.00	0	0.00	193.00	1	2,598	0.04%
2022/09/08	0	196.00	0	0.00	193.00	0	2,606	0.00%
2022/09/07	3.1	202.46	2.9	204.26	196.00	0.1	2,646	0.00%
2022/09/06	1.1	218.45	0.1	215.78	218.00	0.9	2,652	0.04%
2022/09/05	1.1	231.78	0	239.50	225.00	1	2,647	0.04%
2022/09/02	1.1	241.90	1	241.01	236.50	0	2,637	0.00%
2022/09/01	22	241.32	31	238.31	239.00	-9	2,624	-0.34%
2022/08/31	1	237.50	6.2	241.30	240.50	-5.2	2,590	-0.20%
2022/08/30	2	233.50	3	235.33	235.00	-1	2,557	-0.04%
2022/08/29	5.1	229.57	0	0.00	226.00	5.1	2,543	0.20%
2022/08/26	1	240.00	3.5	241.84	239.50	-2.5	2,534	-0.10%
2022/08/25	4.5	235.72	5.4	239.23	234.00	-0.9	2,522	-0.04%
2022/08/24	4.1	225.91	3	227.67	225.00	1.1	2,477	0.04%
2022/08/23	11.4	225.20	1.1	227.60	225.00	10.3	2,573	0.40%
2022/08/22	6.2	243.97	6.1	247.99	237.00	0.1	2,606	0.00%
2022/08/19	4.1	237.87	5.3	244.90	249.50	-1.2	2,506	-0.05%
2022/08/18	1	226.50	1	226.50	227.00	0	2,415	0.00%
2022/08/17	3.1	222.37	3.8	223.49	222.00	-0.6	2,390	-0.03%
2022/08/16	7.2	223.11	13	225.15	220.00	-5.8	2,357	-0.25%
2022/08/15	5.2	223.19	13.5	211.56	224.50	-8.3	2,272	-0.37%
2022/08/12	11.9	203.43	5.1	191.73	204.50	6.8	2,251	0.30%
2022/08/11	0.2	200.25	0	202.00	196.00	0.2	2,189	0.01%
2022/08/10	0	195.00	0	0.00	196.50	0	2,192	0.00%
2022/08/09	0	0.00	0	201.53	199.50	0	2,218	0.00%
2022/08/05	11	194.37	9.3	193.59	197.50	1.8	2,249	0.08%
2022/08/04	0.3	187.63	1.2	190.93	194.00	-0.9	2,223	-0.04%
2022/08/03	1.3	190.85	0.1	204.00	189.50	1.2	2,180	0.05%
2022/08/02	0.1	206.98	2.3	206.72	210.50	-2.2	2,169	-0.10%
2022/08/01	0	216.99	1.2	216.45	217.50	-1.2	2,176	-0.05%
2022/07/29	3.5	219.87	1.2	218.32	218.00	2.3	2,184	0.11%
2022/07/28	7.2	211.74	6.1	213.46	210.00	1.1	2,185	0.05%
2022/07/27	0	206.00	1	211.62	214.00	-0.9	2,188	-0.04%
2022/07/26	1	211.33	4.1	215.99	207.00	-3	2,224	-0.14%
2022/07/25	10.1	211.53	6.4	218.81	219.50	3.6	2,234	0.16%
2022/07/22	1.4	222.28	0	228.00	216.50	1.4	2,290	0.06%
2022/07/21	4	228.77	4	233.25	229.50	0	2,291	0.00%
2022/07/14	1	183.52	0	0.00	184.00	1	2,368	0.04%
2022/07/06	0	195.00	0	0.00	176.50	0	2,865	0.00%
2022/07/05	0	190.00	0	0.00	196.00	0	2,938	0.00%
2022/07/04	1	193.00	0	0.00	193.00	1	3,108	0.03%
2022/07/01	3	225.50	5	220.50	214.00	-2	3,454	-0.06%
2022/06/30	0.1	228.00	0	231.50	230.50	0	3,520	0.00%
2022/06/29	1	239.50	1	249.00	236.00	0	3,485	0.00%
2022/06/28	4	277.62	1.1	263.05	262.00	2.9	3,514	0.08%
2022/06/27	1	286.04	1	291.01	291.00	0	3,547	0.00%
2022/06/24	1	296.04	0	308.90	291.00	1	3,544	0.03%
2022/06/23	1	309.26	0.2	312.87	306.00	0.9	3,526	0.03%
2022/06/22	0.1	311.86	1.5	312.52	312.00	-1.4	3,537	-0.04%
2022/06/21	0.4	314.01	0	313.10	316.50	0.4	3,529	0.01%
2022/06/20	0	312.25	0.1	314.00	302.00	-0.1	3,562	0.00%
2022/06/17	0	309.14	0.9	312.36	324.00	-0.9	3,552	-0.02%
2022/06/16	2.9	337.98	5.1	341.12	315.00	-2.2	3,545	-0.06%
2022/06/15	3	329.92	1.1	332.66	333.00	2	3,551	0.06%
2022/06/14	0	316.32	0	321.50	318.00	0	3,548	0.00%
2022/06/13	0	321.20	0.1	321.98	320.50	-0.1	3,547	0.00%
2022/06/10	0	324.99	0	0.00	327.00	0	3,550	0.00%
2022/06/09	0	0.00	0	325.00	328.50	0	3,558	0.00%
2022/06/08	3	325.98	3.5	322.78	320.50	-0.5	3,567	-0.01%
2022/06/07	0.5	327.00	0	327.00	323.50	0.5	3,588	0.01%
2022/06/06	0	322.50	4.7	323.51	320.00	-4.7	3,617	-0.13%
2022/06/02	1	336.00	3.7	332.89	332.00	-2.7	3,615	-0.07%
2022/06/01	0.1	349.50	0	348.00	346.50	0.1	3,599	0.00%
2022/05/31	4.2	356.13	9.7	349.71	348.00	-5.5	3,620	-0.15%
2022/05/30	5.6	331.56	0.1	342.58	355.00	5.5	3,537	0.16%
2022/05/27	3.1	317.77	2	316.50	323.00	1.1	3,474	0.03%
2022/05/26	1	306.00	0.1	314.82	305.00	0.9	3,460	0.03%
2022/05/25	0	0.00	0	308.00	316.00	0	3,458	0.00%
2022/05/24	0	305.50	0.6	305.15	304.00	-0.6	3,465	-0.02%
2022/05/23	0	0.00	0	314.00	310.50	0	3,468	0.00%
2022/05/17	0	0.00	0	314.50	317.50	0	3,501	0.00%
2022/05/16	0	0.00	0.1	314.99	310.00	-0.1	3,508	0.00%
2022/05/13	0	0.00	1	303.92	300.00	-1	3,520	-0.03%
2022/05/12	1	296.03	0.1	300.00	295.00	0.9	3,522	0.03%
2022/05/11	0.1	305.00	9.3	306.69	300.50	-9.2	3,539	-0.26%
2022/05/10	5.5	296.32	0	0.00	308.50	5.5	3,567	0.15%
2022/05/09	0.1	296.39	0.9	296.69	295.50	-0.8	3,574	-0.02%
2022/05/06	11	307.08	0	0.00	305.50	11	3,573	0.31%
2022/05/05	1	327.50	1	320.50	320.00	0	3,553	0.00%
2022/05/04	0	0.00	0	327.50	316.00	0	3,537	0.00%
2022/04/29	2.1	321.73	3	320.84	321.00	-0.9	3,475	-0.03%
2022/04/28	4	323.38	6	322.33	312.00	-2	3,438	-0.06%
2022/04/27	5	319.70	0	0.00	323.50	5	3,355	0.15%
2022/04/26	1	321.50	4.3	317.42	313.50	-3.3	3,298	-0.10%
2022/04/25	1.3	295.60	13	294.66	311.50	-11.7	3,229	-0.36%
2022/04/22	13	303.80	13	298.62	306.50	0	3,209	0.00%
2022/04/21	16	304.50	1	305.00	307.00	15	3,192	0.47%
2022/04/20	0	0.00	2	303.00	299.50	-2	3,174	-0.06%
2022/04/18	3	298.99	5	295.20	296.00	-2	3,116	-0.06%
2022/04/15	1	314.96	1	307.00	309.00	0	3,075	0.00%
2022/04/14	0	321.00	0	0.00	319.00	0	3,048	0.00%
2022/04/13	0	0.00	1	328.00	324.00	-1	3,004	-0.03%
2022/04/12	7	302.07	6.7	304.46	315.00	0.3	2,880	0.01%
2022/04/11	1	305.44	1.6	301.11	301.50	-0.6	2,781	-0.02%
2022/04/08	11	338.77	8	330.06	324.00	3	2,816	0.11%
2022/04/07	20.3	350.31	20.8	351.43	333.00	-0.5	2,697	-0.02%
2022/04/06	5.7	327.70	6.1	333.77	338.50	-0.3	2,343	-0.01%
2022/04/01	0.1	299.97	1	305.50	308.00	-0.9	2,203	-0.04%
2022/03/31	11	316.26	5.8	301.77	306.00	5.2	2,152	0.24%
2022/03/30	3	322.33	4	315.63	327.50	-1	2,048	-0.05%
2022/03/29	4.8	290.41	4	295.08	298.00	0.7	1,984	0.04%
2022/03/28	0	276.00	0.5	278.55	280.00	-0.5	1,948	-0.02%
2022/03/25	2.5	283.51	2	287.50	284.50	0.5	1,958	0.03%
2022/03/24	0	280.67	0.5	280.99	281.50	-0.5	1,967	-0.02%
2022/03/23	1.5	290.46	2.2	289.28	287.00	-0.7	2,045	-0.03%
2022/03/22	0.1	279.56	0.2	281.21	282.00	-0.1	2,100	0.00%
2022/03/21	0.2	284.99	0	0.00	283.50	0.2	2,158	0.01%
2022/03/18	2	285.75	4	286.25	281.00	-2	2,288	-0.09%
2022/03/17	0	0.00	4.2	274.48	287.50	-4.2	2,325	-0.18%
2022/03/16	1.2	268.60	1	261.50	261.50	0.2	2,329	0.01%
2022/03/15	3.1	262.03	0	0.00	261.00	3.1	2,364	0.13%
2022/03/14	1	274.00	2.6	282.02	274.00	-1.6	2,438	-0.07%
2022/03/11	1	276.00	0	0.00	276.00	1	2,577	0.04%
2022/03/10	0.6	285.05	4	286.21	290.00	-3.4	2,719	-0.13%
2022/03/09	4	279.09	2	274.24	276.00	2	2,771	0.07%
2022/03/08	2	269.50	2	269.83	274.50	0	2,793	0.00%
2022/03/07	2	268.25	0	0.00	268.00	2	2,815	0.07%
2022/03/04	0	0.00	1	283.00	284.50	-1	2,922	-0.03%
2022/03/03	1	292.00	2	284.00	275.00	-1	2,953	-0.03%
2022/03/02	2	282.00	1.3	279.87	280.50	0.7	2,940	0.02%
2022/03/01	0	0.00	0	273.50	274.50	0	2,923	0.00%
2022/02/25	0	0.00	0	265.00	267.50	0	2,934	0.00%
2022/02/24	0	258.50	0.4	259.84	252.50	-0.4	2,961	-0.01%
2022/02/23	0.1	269.50	0	0.00	267.50	0.1	3,067	0.00%
2022/02/22	0.5	272.59	1	268.45	267.00	-0.5	3,160	-0.02%
2022/02/21	0.9	277.04	2	278.00	275.00	-1.2	3,176	-0.04%
2022/02/18	1	276.50	0	0.00	277.50	1	3,223	0.03%
2022/02/17	0	0.00	4	283.00	282.00	-4	3,224	-0.12%
2022/02/16	2.3	278.19	2	273.90	275.00	0.3	3,219	0.01%
2022/02/15	3	265.40	2.1	268.69	267.50	0.9	3,202	0.03%
2022/02/11	2.1	270.77	0.4	265.99	263.00	1.7	3,211	0.05%
2022/02/10	0	267.50	0.1	273.50	259.50	-0.1	3,178	0.00%
2022/02/09	0.1	254.00	1.1	261.42	263.00	-1	3,138	-0.03%
2022/02/08	0.1	236.01	2	245.00	239.50	-1.9	3,102	-0.06%
2022/02/07	0	220.00	0.1	222.87	228.00	-0.1	3,092	0.00%
2022/01/26	1.1	227.52	1.1	220.39	226.00	0	3,096	0.00%
2022/01/25	1.1	235.66	0.1	238.04	226.00	1	3,096	0.03%
2022/01/24	0.1	239.65	0	0.00	242.00	0.1	3,101	0.00%
2022/01/21	1	238.10	0	247.00	239.00	1	3,098	0.03%
2022/01/20	0	252.50	0	0.00	252.50	0	3,105	0.00%
2022/01/19	0	252.00	0	0.00	252.00	0	3,126	0.00%
2022/01/18	0	257.00	0	267.50	258.50	0	3,145	0.00%
2022/01/17	0	0.00	0.3	262.42	259.00	-0.3	3,239	-0.01%
2022/01/14	1.3	253.07	0	258.00	263.50	1.3	3,462	0.04%
2022/01/13	0	260.00	0.7	260.62	258.00	-0.7	3,761	-0.02%
2022/01/12	0.7	260.70	0	263.33	262.00	0.7	3,971	0.02%
2022/01/11	1	266.86	0.5	265.83	259.00	0.5	4,080	0.01%
2022/01/10	0.5	267.92	0	270.00	268.00	0.5	4,084	0.01%
2022/01/07	1	267.00	3.2	268.64	270.50	-2.2	4,110	-0.05%
2022/01/06	2	279.51	2.3	281.07	277.50	-0.3	4,117	-0.01%
2022/01/05	0	0.00	1	280.00	276.00	-1	4,136	-0.02%
2022/01/04	3.3	297.61	4.5	288.70	287.00	-1.2	4,143	-0.03%
2022/01/03	5.5	304.73	6.2	300.89	294.00	-0.7	4,158	-0.02%
2021/12/30	6.5	288.07	7	288.71	288.50	-0.5	4,101	-0.01%
2021/12/28	0	0.00	0	270.00	271.00	0	4,113	0.00%
2021/12/27	1	270.06	0	0.00	270.00	1	4,140	0.02%
2021/12/24	0	279.00	1	271.71	274.50	-1	4,178	-0.02%
2021/12/23	0	0.00	1	285.02	280.00	-1	4,194	-0.02%
2021/12/22	1	278.38	0.4	284.40	278.50	0.6	4,237	0.01%
2021/12/21	3.4	284.32	0.1	282.84	286.00	3.3	4,278	0.08%
2021/12/20	2.4	282.91	2.2	282.43	278.50	0.2	4,335	0.00%
2021/12/17	9.1	293.55	2.6	296.75	288.00	6.5	4,386	0.15%
2021/12/16	1.6	301.52	3	306.63	320.00	-1.4	4,321	-0.03%
2021/12/15	6	291.17	5.1	294.38	291.00	0.9	4,241	0.02%
2021/12/14	5.2	296.90	5.5	298.49	286.50	-0.3	4,242	-0.01%
2021/12/13	5.3	293.38	2.4	293.53	294.00	2.9	4,324	0.07%
2021/12/10	4.2	275.86	4	276.80	282.00	0.2	4,353	0.00%
2021/12/09	2	278.73	1.1	284.16	273.50	0.9	4,384	0.02%
2021/12/08	6	290.58	6.2	283.70	278.50	-0.2	4,377	0.00%
2021/12/07	10	291.30	9.8	292.55	283.00	0.2	4,377	0.00%
2021/12/06	5.4	280.19	2.5	282.43	281.00	2.8	4,251	0.07%
2021/12/03	0.3	271.04	0	280.50	280.50	0.3	4,102	0.01%
2021/12/02	3.1	255.30	0.5	257.76	255.00	2.6	4,021	0.06%
2021/12/01	1	269.39	6.8	268.19	264.00	-5.7	3,955	-0.15%
2021/11/30	8.8	267.33	4.1	265.33	261.00	4.7	3,919	0.12%
2021/11/29	0	254.00	2	248.48	254.00	-2	3,806	-0.05%
2021/11/26	1	237.45	3.2	237.49	231.00	-2.2	3,741	-0.06%
2021/11/25	2	245.75	11	243.77	240.00	-9	3,722	-0.24%
2021/11/23	3	256.33	2.4	254.03	248.00	0.6	3,730	0.02%
2021/11/22	1	259.00	1	262.50	258.50	0	3,793	0.00%
2021/11/19	15	264.87	45	263.40	271.50	-30	3,838	-0.78%
2021/11/18	1	246.00	2	250.00	247.00	-1	3,893	-0.03%
2021/11/17	2	248.75	3.2	250.45	247.00	-1.2	3,971	-0.03%
2021/11/16	3	240.49	1.1	244.50	238.00	1.9	3,981	0.05%
2021/11/15	8	240.68	3.9	239.68	244.50	4.1	4,038	0.10%
2021/11/12	0	0.00	7.2	251.31	250.00	-7.2	4,021	-0.18%
2021/11/11	38	257.12	18.8	245.31	241.00	19.2	4,002	0.48%
2021/11/10	1	252.50	0	0.00	252.50	1	3,943	0.03%
2021/11/09	1	257.46	1	254.50	257.50	0	3,975	0.00%
2021/11/08	5	253.82	0	0.00	252.00	5	4,015	0.13%
2021/11/05	1	259.50	1	261.50	265.00	0	4,041	0.00%
2021/11/04	0	262.29	9	257.33	256.00	-9	4,042	-0.22%
2021/11/03	1	260.02	0	0.00	270.00	1	4,044	0.02%
2021/11/02	14	297.56	1	305.38	271.00	13	4,051	0.32%
2021/11/01	1	290.31	0	293.00	298.00	1	4,045	0.03%
2021/10/29	4	274.25	4	264.50	271.00	0	4,051	0.00%
2021/10/28	1	260.00	0	0.00	260.00	1	4,058	0.02%
2021/10/27	8	268.00	2	260.25	267.50	6	4,072	0.15%
2021/10/26	2	256.00	1	260.00	256.00	1	4,101	0.02%
2021/10/25	10	258.35	2.5	257.70	257.50	7.5	4,113	0.18%
2021/10/22	6	258.92	12.7	259.08	258.50	-6.7	4,052	-0.16%
2021/10/21	7	228.29	7.3	236.43	242.50	-0.3	3,843	-0.01%
2021/10/20	7.1	208.84	9.3	217.40	220.50	-2.3	3,548	-0.06%
2021/10/19	5	190.00	12	195.66	200.50	-7	3,352	-0.21%
2021/10/18	0	0.00	0.2	185.02	182.50	-0.2	3,262	0.00%
2021/10/15	4	183.75	0	184.80	183.50	4	3,263	0.12%
2021/10/14	0	0.00	0	179.39	180.50	0	3,248	0.00%
2021/10/13	0	177.67	0.5	179.80	176.00	-0.5	3,232	-0.02%
2021/10/12	0	0.00	0.2	185.67	184.50	-0.2	3,194	-0.01%
2021/10/08	0	0.00	0	188.48	185.00	0	3,185	0.00%
2021/10/07	4	181.00	6	180.52	184.00	-2	3,135	-0.06%
2021/10/06	6.8	175.41	4	172.63	170.50	2.8	3,175	0.09%
2021/10/05	1.1	170.26	1	171.50	174.50	0.1	3,178	0.00%
2021/10/04	0	165.56	0	0.00	163.50	0	3,253	0.00%
2021/10/01	1.1	175.09	8	178.00	173.00	-6.9	3,253	-0.21%
2021/09/30	2	188.50	0	193.00	184.50	2	3,243	0.06%
2021/09/29	4	192.00	2	189.00	187.00	2	3,263	0.06%
2021/09/28	3	193.33	2	198.50	199.50	1	3,240	0.03%
2021/09/27	1	191.00	0	0.00	192.00	1	3,199	0.03%
2021/09/24	2	186.68	4	191.75	195.50	-2	3,125	-0.06%
2021/09/23	2.4	179.57	2	183.00	178.00	0.4	3,043	0.01%
2021/09/22	1	176.94	0	0.00	175.00	1	3,044	0.03%
2021/09/17	2	182.25	2.1	183.57	183.00	-0.1	3,038	0.00%
2021/09/16	7	190.57	6	192.42	187.00	1	2,995	0.03%
2021/09/15	12	189.71	6	186.08	190.00	6	2,766	0.22%
2021/09/14	1	175.00	21	176.00	175.00	-20	2,630	-0.76%
2021/09/13	10	179.00	0	0.00	175.00	10	2,557	0.39%
2021/09/10	20	181.63	11	185.91	185.00	9	2,517	0.36%
2021/09/09	1	188.50	10	183.49	190.50	-9	2,433	-0.37%
2021/09/08	10	165.00	0	0.00	173.50	10	2,404	0.42%
2021/09/07	0	166.58	0	0.00	173.50	0	2,401	0.00%
2021/09/06	2	178.00	0	0.00	172.00	2	2,393	0.08%
2021/09/03	0	172.00	10	173.00	178.50	-10	2,379	-0.42%
2021/09/02	10	180.70	0	0.00	176.00	10	2,365	0.42%
2021/09/01	0	0.00	10	187.99	189.00	-10	2,346	-0.43%
2021/08/31	0.1	170.00	0	0.00	181.50	0.1	2,326	0.00%
2021/08/30	10	174.50	0	0.00	176.00	10	2,316	0.43%
2021/08/27	0.1	184.51	1.1	187.41	178.00	-1	2,298	-0.05%
2021/08/26	2	182.75	3	185.67	189.00	-1	2,274	-0.04%
2021/08/25	15.1	181.30	21	182.64	179.00	-5.9	2,163	-0.27%
2021/08/24	6	178.83	5	176.90	182.00	1	1,998	0.05%
2021/08/23	23	169.70	21	177.24	175.00	2	1,841	0.11%
2021/08/20	3	152.17	24	155.83	162.50	-21	1,728	-1.21%
2021/08/19	23	148.59	25	152.06	148.00	-2	1,652	-0.12%
2021/08/18	10	132.00	30.1	134.40	145.00	-20.1	1,570	-1.28%
2021/08/17	41	134.06	25	134.82	132.00	16	1,541	1.04%
2021/08/16	2	144.25	1	144.50	144.00	1	1,520	0.07%
2021/08/13	23	149.70	23.2	152.25	149.00	-0.1	1,498	-0.01%
2021/08/12	24	147.31	5	148.50	147.00	19	1,455	1.31%
2021/08/11	16	148.63	44	148.24	140.00	-28	1,413	-1.98%
2021/08/10	20	142.50	14	144.18	142.50	6	1,378	0.44%
2021/08/09	18.1	141.89	14	142.00	140.50	4.1	1,374	0.29%
2021/08/06	6	144.59	50	144.35	149.00	-44	1,364	-3.22%
2021/08/05	12	148.79	37	151.50	148.00	-25	1,354	-1.84%
2021/08/04	24	146.00	12	146.58	145.50	12	1,352	0.89%
2021/08/03	41	153.04	25	154.50	152.00	16	1,338	1.19%
2021/08/02	55	158.05	10	162.25	157.50	45	1,321	3.41%
2021/07/30	12	169.96	10	179.00	156.00	2	1,294	0.15%
2021/07/29	0	0.00	25	168.80	169.50	-25	1,245	-2.01%
2021/07/28	45	147.67	30	141.12	154.50	15	1,218	1.23%
2021/07/27	1	176.73	0	175.00	156.00	1	1,187	0.09%
2021/07/26	0	0.00	0	175.00	169.00	0	1,174	0.00%
2021/07/23	10	168.00	1	172.00	166.50	9	1,167	0.77%
2021/07/22	0	0.00	0	171.83	178.00	0	1,163	0.00%
2021/07/21	0	0.00	2	162.00	163.50	-2	1,153	-0.17%
2021/07/20	0	157.00	0	171.50	158.00	0	1,168	0.00%
2021/07/19	0	0.00	0	170.00	165.00	0	1,154	0.00%
2021/07/16	0	160.00	0	0.00	160.00	0	1,163	0.00%
2021/07/15	10	154.50	0	172.50	164.00	10	1,176	0.85%
2021/07/14	0	155.75	11	155.27	157.00	-11	1,174	-0.94%
2021/07/13	58	164.12	34	166.65	160.00	24	1,192	2.01%
2021/07/12	3	158.67	5	159.50	159.50	-2	1,102	-0.18%
2021/07/09	74	132.13	70	139.54	145.00	4	1,071	0.37%
2021/07/08	0	0.00	40	130.06	132.00	-40	993	-4.03%
2021/07/07	0	113.00	64	116.88	120.00	-64	965	-6.63%
2021/07/06	109	114.41	36	110.65	110.00	73	952	7.67%	大買/
2021/07/05	30	117.00	0	121.00	121.00	30	911	3.29%
2021/07/02	0	0.00	0	104.50	110.00	0	900	0.00%
2021/07/01	0	101.00	0	0.00	100.00	0	940	0.00%
2021/06/30	5	104.00	0	0.00	102.50	5	948	0.53%
2021/06/08	0	0.00	1	106.00	106.50	-1	787	-0.13%
2021/05/27	0	0.00	2	101.50	101.00	-2	752	-0.27%
2021/05/25	3	102.50	1	98.60	101.00	2	756	0.26%
2021/05/21	1	92.70	0	0.00	92.70	1	755	0.13%
2021/05/11	0	0.00	1	102.50	97.00	-1	725	-0.14%
2021/05/10	1	101.50	0	0.00	100.00	1	714	0.14%
2021/05/04	0	0.00	3	101.50	108.00	-3	695	-0.43%
2021/05/03	0	0.00	1	112.50	108.00	-1	684	-0.15%
2021/04/29	0	0.00	1	121.50	115.00	-1	673	-0.15%
2021/04/27	2	116.50	1	114.00	117.00	1	648	0.15%
2021/04/26	2	107.75	2	107.75	106.50	0	625	0.00%
2021/04/23	0	0.00	1	118.00	117.00	-1	593	-0.17%
2021/04/21	0	0.00	1	111.00	114.00	-1	555	-0.18%
2021/04/20	1	105.00	2	108.50	107.00	-1	531	-0.19%
2021/04/19	3	109.00	0	0.00	109.00	3	515	0.58%
2021/04/16	2	97.25	2	98.10	99.10	0	478	0.00%
2021/04/15	1	97.90	0	0.00	96.50	1	466	0.21%
2021/04/14	1	85.80	11	84.50	97.20	-10	442	-2.26%
2021/04/13	0	0.00	14	89.75	88.60	-14	413	-3.39%
2021/04/12	1	94.00	1	92.00	94.30	0	401	0.00%
2021/04/09	0	0.00	1	83.50	87.00	-1	370	-0.27%
2021/04/08	1	85.40	0	0.00	85.90	1	349	0.29%
2021/04/07	0	0.00	7	82.40	80.40	-7	327	-2.13%
2021/03/22	1	72.50	0	0.00	70.80	1	274	0.36%
2021/02/23	0	0.00	1	73.00	73.20	-1	436	-0.23%
2021/02/17	0	0.00	1	72.30	72.00	-1	523	-0.19%
2021/02/03	1	73.20	0	0.00	73.60	1	522	0.19%
2021/01/28	0	0.00	1	72.20	71.60	-1	543	-0.18%
2021/01/20	1	68.60	0	0.00	68.00	1	544	0.18%
2021/01/15	1	71.50	0	0.00	71.00	1	562	0.18%
2021/01/08	1	72.80	0	0.00	73.90	1	622	0.16%
2021/01/05	0	0.00	1	78.40	78.40	-1	606	-0.16%
2020/12/29	0	0.00	4	76.15	77.60	-4	602	-0.66%
2020/12/28	1	72.70	0	0.00	73.90	1	595	0.17%
2020/12/24	0	0.00	2	74.05	74.50	-2	594	-0.34%
2020/12/15	3	72.57	0	0.00	71.60	3	632	0.47%
2020/12/14	0	0.00	1	75.30	74.70	-1	628	-0.16%
2020/12/10	1	75.30	0	0.00	75.10	1	631	0.16%
2020/12/09	42	78.94	20	77.74	77.60	22	625	3.52%
2020/12/07	0	0.00	3	79.30	79.60	-3	656	-0.46%
2020/12/04	0	0.00	4	76.48	76.60	-4	660	-0.61%
2020/12/03	1	74.20	1	75.60	74.50	0	682	0.00%
2020/12/02	4	74.75	0	0.00	73.70	4	721	0.55%
2020/12/01	0	0.00	1	74.50	74.80	-1	722	-0.14%
2020/11/30	1	75.70	1	75.20	75.20	0	726	0.00%
2020/11/27	0	0.00	2	75.65	74.10	-2	734	-0.27%
2020/11/26	2	74.45	1	75.20	74.80	1	740	0.14%
2020/11/25	3	72.90	6	74.23	73.20	-3	730	-0.41%
2020/11/24	0	0.00	1	71.50	71.20	-1	710	-0.14%
2020/11/23	16	70.76	1	71.30	70.30	15	706	2.12%
2020/11/20	6	71.75	29	72.30	71.90	-23	696	-3.30%
2020/11/19	6	79.52	0	0.00	78.30	6	683	0.88%
2020/11/18	1	84.60	3	87.37	87.00	-2	668	-0.30%
2020/11/17	3	84.90	3	84.73	83.10	0	642	0.00%
2020/11/16	0	0.00	2	82.00	84.50	-2	634	-0.31%
2020/11/10	26	75.65	0	0.00	77.00	26	617	4.21%
2020/11/05	0	0.00	2	78.05	76.70	-2	633	-0.32%
2020/11/04	0	0.00	1	73.60	74.50	-1	618	-0.16%
2020/10/23	1	73.00	2	73.60	73.00	-1	672	-0.15%
2020/10/21	0	0.00	1	71.00	70.90	-1	663	-0.15%
2020/10/20	1	66.70	1	67.80	67.40	0	652	0.00%
2020/10/07	0	0.00	2	60.40	60.80	-2	666	-0.30%
2020/10/05	3	58.70	1	57.70	57.70	2	687	0.29%
2020/09/25	1	64.00	0	0.00	62.20	1	784	0.13%
2020/09/24	1	65.80	1	67.00	65.70	0	777	0.00%
2020/09/21	1	65.90	0	0.00	65.90	1	780	0.13%
2020/09/18	0	0.00	3	67.50	67.10	-3	783	-0.38%
2020/09/11	6	67.18	1	67.40	67.50	5	875	0.57%
2020/09/10	1	70.50	0	0.00	69.90	1	895	0.11%
2020/09/08	1	73.40	1	74.10	70.50	0	904	0.00%
2020/09/07	0	0.00	8	71.86	70.70	-8	896	-0.89%
2020/09/04	0	0.00	6	66.98	67.50	-6	870	-0.69%
2020/09/02	8	67.91	0	0.00	67.00	8	910	0.88%
2020/09/01	6	70.37	3	72.00	70.40	3	929	0.32%
2020/08/31	1	69.20	0	0.00	69.50	1	925	0.11%
2020/08/27	0	0.00	1	70.70	70.50	-1	983	-0.10%
2020/08/25	9	70.39	9	71.04	71.10	0	986	0.00%
2020/08/24	1	68.20	5	68.42	68.20	-4	973	-0.41%
2020/08/21	0	0.00	1	65.00	65.70	-1	974	-0.10%
2020/08/20	0	0.00	2	64.30	62.00	-2	984	-0.20%
2020/08/18	2	67.90	0	0.00	68.00	2	978	0.20%
2020/08/17	2	68.15	0	0.00	68.30	2	975	0.21%
2020/08/14	2	68.70	0	0.00	69.50	2	970	0.21%
2020/08/13	2	67.75	0	0.00	69.40	2	966	0.21%
2020/08/10	0	0.00	1	70.50	70.50	-1	927	-0.11%
2020/08/05	1	76.40	1	75.60	74.00	0	909	0.00%
2020/08/04	0	0.00	1	75.00	76.00	-1	894	-0.11%
2020/07/31	0	0.00	1	76.00	74.80	-1	870	-0.11%
2020/07/30	6	72.93	20	72.00	75.00	-14	862	-1.62%
2020/07/29	2	68.70	12	68.13	68.50	-10	845	-1.18%
2020/07/28	0	0.00	3	67.93	66.30	-3	838	-0.36%
2020/07/27	1	69.50	0	0.00	66.30	1	829	0.12%
2020/07/24	0	0.00	1	70.40	71.30	-1	820	-0.12%
2020/07/23	2	72.00	2	73.40	70.50	0	811	0.00%
2020/07/22	14	73.38	2	72.55	72.50	12	803	1.49%
2020/07/21	0	0.00	1	72.60	72.60	-1	796	-0.13%
2020/07/17	3	74.37	3	75.00	75.00	0	787	0.00%
2020/07/16	3	74.23	12	74.52	73.60	-9	775	-1.16%
2020/07/15	24	74.50	74	72.57	75.20	-50	768	-6.51%
2020/07/13	1	74.50	0	0.00	74.40	1	738	0.14%
2020/07/10	12	76.56	3	76.30	74.10	9	730	1.23%
2020/07/09	5	83.50	4	82.75	82.10	1	707	0.14%
2020/07/08	2	89.10	0	0.00	87.10	2	689	0.29%
2020/07/07	5	88.52	30	83.99	87.20	-25	662	-3.78%
2020/07/06	30	81.34	0	0.00	81.40	30	613	4.89%
2020/07/03	9	81.50	27	81.13	81.00	-18	598	-3.01%
2020/07/02	30	79.95	13	80.70	81.00	17	590	2.88%
2020/07/01	72	80.37	0	0.00	80.70	72	581	12.38%
2020/06/19	0	0.00	52	76.89	75.50	-52	465	-11.16%
2020/06/18	20	78.50	11	79.40	78.70	9	449	2.00%
2020/06/17	56	76.16	22	78.18	79.70	34	436	7.78%
2020/06/16	6	76.08	2	75.50	75.60	4	397	1.01%
2020/06/15	10	75.58	8	76.26	77.40	2	366	0.55%
2020/06/12	1	67.50	1	67.50	70.40	0	330	0.00%
2020/06/11	1	66.90	0	0.00	66.90	1	301	0.33%
2020/06/04	1	61.10	0	0.00	62.40	1	186	0.54%
2019/11/18	0	0.00	2	46.00	45.75	-2	56	-3.54%
2019/09/03	0	0.00	1	42.90	42.90	-1	20	-4.90%
2019/08/15	0	0.00	4	42.80	42.80	-4	17	-23.10%
2019/08/13	0	0.00	1	43.00	42.80	-1	15	-6.59%
2019/07/05	0	0.00	1	40.60	40.75	-1	22	-4.52%
2019/02/12	0	0.00	1	43.70	43.65	-1	34	-2.87%
2018/12/19	0	0.00	1	42.20	42.35	-1	44	-2.27%
2018/09/06	0	0.00	2	45.90	45.00	-2	212	-0.94%
2018/08/29	2	44.10	0	0.00	44.25	2	219	0.91%
2018/08/14	2	43.10	0	0.00	43.75	2	250	0.80%
2018/08/13	1	46.10	0	0.00	44.25	1	248	0.40%
2018/08/10	1	48.20	0	0.00	48.00	1	242	0.41%
2018/08/08	3	50.00	6	49.18	48.50	-3	241	-1.24%
2018/08/06	0	0.00	6	49.30	49.10	-6	229	-2.61%
2018/07/31	0	0.00	3	50.00	49.20	-3	232	-1.29%
2018/07/26	3	48.80	0	0.00	48.80	3	234	1.28%
2018/07/24	0	0.00	2	48.70	48.90	-2	236	-0.84%
2018/07/23	0	0.00	2	48.80	48.55	-2	238	-0.84%
2018/07/06	2	48.00	0	0.00	47.80	2	237	0.84%
2018/07/05	2	49.30	0	0.00	48.60	2	236	0.85%
2018/07/04	6	51.00	0	0.00	50.50	6	235	2.55%
2018/07/02	3	54.77	0	0.00	53.80	3	218	1.37%
2018/06/21	0	0.00	4	52.00	52.70	-4	186	-2.14%
2018/06/20	9	51.68	13	52.68	53.00	-4	167	-2.38%
2018/06/13	0	0.00	7	47.24	47.40	-7	123	-5.67%
2018/06/11	1	47.50	0	0.00	47.90	1	122	0.82%
2018/06/07	1	48.00	0	0.00	47.90	1	125	0.80%
2018/06/06	2	49.00	0	0.00	48.85	2	124	1.61%
2018/05/17	3	44.60	0	0.00	44.50	3	117	2.55%
2018/05/04	0	0.00	1	44.60	44.70	-1	150	-0.66%
2018/04/24	2	43.10	0	0.00	43.40	2	160	1.25%
2018/04/23	4	45.75	0	0.00	45.85	4	156	2.55%
2018/04/19	1	48.20	0	0.00	48.20	1	153	0.65%
2018/04/10	1	49.90	0	0.00	49.55	1	162	0.61%
2018/03/28	2	52.00	0	0.00	51.60	2	190	1.05%
2018/03/27	1	53.10	1	53.70	53.70	0	189	0.00%
2018/03/26	3	51.50	0	0.00	52.00	3	188	1.59%
2018/03/05	0	0.00	2	53.55	53.50	-2	217	-0.92%
2018/03/02	2	55.05	0	0.00	54.70	2	223	0.90%
2018/02/23	0	0.00	2	55.20	55.30	-2	241	-0.83%
2018/02/21	2	51.50	0	0.00	51.90	2	251	0.80%
2018/01/29	10	56.50	12	57.47	58.30	-2	536	-0.37%