合一 (4743)-凱基-高雄券商分點個股進出

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
159.0
漲跌
▲6.0
漲幅
+3.92%
成交量
1,913張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0	0.00	1	158.00	159.00	-1	2,132	-0.05%
2024/04/25	1	152.50	0	0.00	152.50	1	2,172	0.05%
2024/04/22	1	152.45	1	149.00	149.00	0	2,232	0.00%
2024/04/19	3	147.38	1	146.00	145.50	2	2,196	0.09%
2024/04/18	0.1	157.63	0	0.00	157.00	0.1	2,122	0.00%
2024/04/17	2	158.75	0	0.00	158.00	2	2,098	0.10%
2024/04/16	1.6	159.06	3	161.50	159.00	-1.4	2,084	-0.07%
2024/04/15	2	168.00	0	0.00	166.00	2	2,027	0.10%
2024/04/12	2	173.00	0.1	173.00	172.00	1.9	1,995	0.09%
2024/04/11	1	175.50	0	0.00	175.50	1	1,988	0.05%
2024/04/10	1	175.00	0	0.00	175.00	1	2,051	0.05%
2024/04/08	1.1	172.09	0	0.00	174.00	1.1	2,046	0.05%
2024/04/01	5	178.00	2.2	179.02	172.50	2.9	2,083	0.14%
2024/03/29	2	173.50	0	0.00	175.50	2	2,047	0.10%
2024/03/27	0.2	175.00	0	0.00	174.00	0.2	2,041	0.01%
2024/03/26	2	174.50	0	0.00	171.00	2	2,022	0.10%
2024/03/25	0	0.00	0.1	173.00	173.00	-0.1	2,009	0.00%
2024/03/22	1	175.00	0	0.00	172.50	1	2,007	0.05%
2024/03/21	4.1	168.95	3	170.00	172.50	1.1	2,006	0.05%
2024/03/20	0	166.50	0	0.00	167.00	0	2,021	0.00%
2024/03/18	1	166.50	0	0.00	165.00	1	2,039	0.05%
2024/03/14	8	169.94	4	170.00	168.00	4	2,049	0.20%
2024/03/13	1	169.49	0	0.00	167.00	1	2,040	0.05%
2024/03/12	1	171.50	0	0.00	171.00	1	2,034	0.05%
2024/03/11	3	170.83	2	171.75	170.50	1	2,075	0.05%
2024/03/08	9	177.50	6.2	177.84	171.00	2.8	2,127	0.13%
2024/03/07	7.2	179.61	18.3	180.20	184.00	-11.2	2,013	-0.55%
2024/03/06	1.1	168.05	0	0.00	167.50	1.1	1,906	0.06%
2024/03/05	2.1	169.79	0	0.00	168.50	2.1	1,922	0.11%
2024/03/04	1.1	172.00	0	0.00	171.00	1.1	1,918	0.06%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1	180.50	0	179.00	177.00	1	1,975	0.05%
2024/02/26	6	180.18	0	0.00	181.00	6	1,996	0.30%
2024/02/23	0	176.00	0.2	177.00	176.50	-0.1	2,029	-0.01%
2024/02/22	2	176.25	0	0.00	175.50	2	2,078	0.10%
2024/02/21	2	180.25	0	0.00	177.00	2	2,111	0.09%
2024/02/20	1	177.50	0	0.00	178.00	1	2,187	0.05%
2024/02/16	0.2	177.00	0	0.00	177.00	0.2	2,342	0.01%
2024/02/15	0	0.00	6	173.17	173.00	-6	2,486	-0.24%
2024/02/05	0	0.00	1	173.00	172.50	-1	2,681	-0.04%
2024/02/01	4	172.00	0	0.00	173.00	4	3,628	0.11%
2024/01/30	0	0.00	5	177.00	172.50	-5	4,184	-0.12%
2024/01/29	3	175.00	0	0.00	175.50	3	4,197	0.07%
2024/01/26	5	176.00	0	0.00	176.50	5	4,221	0.12%
2024/01/22	0	0.00	0	180.50	179.50	0	4,396	0.00%
2024/01/08	0.1	183.50	0	0.00	183.50	0.1	4,950	0.00%
2023/12/28	0	0.00	1	194.50	192.50	-1	4,892	-0.02%
2023/12/27	1	199.00	1.4	198.81	196.50	-0.4	4,874	-0.01%
2023/12/26	0.1	195.50	0	0.00	197.00	0.1	4,828	0.00%
2023/12/25	1	195.50	0	0.00	192.50	1	4,823	0.02%
2023/12/18	0	0.00	1	198.00	193.50	-1	4,828	-0.02%
2023/12/15	1.2	192.67	0	0.00	196.50	1.2	4,818	0.02%
2023/12/14	0	0.00	1	195.00	193.00	-1	4,797	-0.02%
2023/12/13	0	0.00	0.1	192.00	191.00	-0.1	4,784	0.00%
2023/12/12	0.2	195.21	0	0.00	194.50	0.2	4,793	0.00%
2023/12/08	5	193.00	0	0.00	193.50	5	4,776	0.10%
2023/11/29	0	0.00	2	206.00	208.00	-2	4,676	-0.04%
2023/11/27	1	208.50	1	206.00	204.00	0	4,723	0.00%
2023/11/24	0	0.00	0.7	204.00	205.00	-0.7	4,718	-0.01%
2023/11/22	1	207.00	0	0.00	204.50	1	4,667	0.02%
2023/11/21	5	203.60	0	0.00	205.50	5	4,608	0.11%
2023/11/17	2.1	206.28	2	207.25	206.50	0.1	4,525	0.00%
2023/11/16	1	217.00	1	220.50	211.50	0	4,449	0.00%
2023/11/14	1	215.00	3	212.33	211.50	-2	4,298	-0.05%
2023/11/13	3	218.33	15	218.27	218.00	-12	4,157	-0.29%
2023/11/10	39	222.75	52.3	233.33	220.50	-13.2	3,987	-0.33%
2023/11/09	5	231.30	4	230.38	230.50	1	3,300	0.03%
2023/11/08	5	228.30	6	221.42	226.50	-1	3,149	-0.03%
2023/11/07	1	213.50	1.2	211.25	217.50	-0.2	2,710	-0.01%
2023/11/06	2	197.00	0	0.00	198.00	2	2,615	0.08%
2023/10/30	0	201.50	0	0.00	198.00	0	2,538	0.00%
2023/10/27	2.5	199.02	1	203.50	203.50	1.5	2,469	0.06%
2023/10/26	6	194.00	0.1	193.50	197.00	5.9	2,330	0.25%
2023/10/25	0.1	194.50	0	195.50	194.50	0.1	2,262	0.00%
2023/10/24	0	190.07	0	0.00	189.50	0	2,193	0.00%
2023/10/20	0	0.00	1.1	189.28	183.50	-1.1	2,068	-0.05%
2023/10/19	3.1	191.16	3.2	189.92	190.50	-0.1	1,999	0.00%
2023/10/17	0	181.50	0	0.00	180.00	0	1,942	0.00%
2023/10/16	0	179.50	2.1	181.50	181.50	-2.1	1,970	-0.11%
2023/10/05	1	170.00	0	0.00	174.00	1	2,162	0.05%
2023/10/04	0	170.00	0	0.00	168.50	0	2,161	0.00%
2023/10/03	0	0.00	1	175.00	172.00	-1	2,159	-0.05%
2023/09/28	3	173.00	0	0.00	174.50	3	2,192	0.14%
2023/09/21	0	177.50	0	0.00	176.50	0	2,291	0.00%
2023/09/13	1	181.00	0	0.00	180.00	1	2,413	0.04%
2023/09/05	1	182.00	1	180.00	181.50	0	2,517	0.00%
2023/09/04	0	0.00	0.2	193.50	195.00	-0.2	2,459	-0.01%
2023/08/31	1	198.00	0.1	200.50	198.50	0.9	2,460	0.04%
2023/08/30	0.1	195.16	0	0.00	198.00	0.1	2,432	0.00%
2023/08/18	0	0.00	1	184.00	184.00	-1	2,517	-0.04%
2023/08/17	0	186.50	1	186.50	186.50	-1	2,536	-0.04%
2023/08/15	0.1	180.50	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	4	176.12	0	0.00	175.50	4	2,569	0.16%
2023/08/10	0	184.00	1	183.50	183.50	-1	2,549	-0.04%
2023/08/09	0	184.00	0	0.00	184.00	0	2,603	0.00%
2023/08/08	0	0.00	1	188.50	184.00	-1	2,733	-0.04%
2023/08/07	0.7	189.50	1	188.50	188.00	-0.3	2,748	-0.01%
2023/08/04	4	189.50	2	189.25	192.00	2	2,751	0.07%
2023/08/02	0	190.50	0	0.00	189.00	0	2,769	0.00%
2023/07/31	1	194.00	0	0.00	194.00	1	2,788	0.04%
2023/07/28	1	198.50	0.1	196.50	198.50	1	2,811	0.03%
2023/07/27	0	201.50	0	0.00	200.00	0	2,815	0.00%
2023/07/26	0	202.50	0	0.00	200.50	0	2,866	0.00%
2023/07/25	0	0.00	1	206.50	206.50	-1	2,920	-0.03%
2023/07/24	1	203.50	1	206.50	203.50	0	2,952	0.00%
2023/07/21	1	205.00	0	0.00	205.00	1	3,004	0.03%
2023/07/20	0.1	208.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	0.1	207.50	0	0.00	208.00	0.1	3,080	0.00%
2023/07/18	0	204.00	1	209.00	202.50	-1	3,198	-0.03%
2023/07/17	1.1	209.55	2.4	211.00	210.00	-1.3	3,305	-0.04%
2023/07/14	1	197.50	1	199.00	198.00	0	3,325	0.00%
2023/07/13	1	196.50	1	201.00	192.50	0	3,351	0.00%
2023/07/12	1	202.50	1	204.00	202.00	0	3,306	0.00%
2023/07/10	1	208.00	0.1	208.50	208.00	0.9	3,550	0.02%
2023/07/06	2	207.75	0	0.00	206.00	2	3,553	0.06%
2023/07/05	0	0.00	1	211.50	209.00	-1	3,565	-0.03%
2023/07/04	1	210.50	1	213.50	210.00	0	3,591	0.00%
2023/07/03	2	211.50	0	0.00	212.00	2	3,680	0.05%
2023/06/30	0	0.00	1	221.00	216.00	-1	3,717	-0.03%
2023/06/28	1	217.50	0	0.00	219.50	1	3,832	0.03%
2023/06/27	1	222.00	3	219.33	220.00	-2	3,894	-0.05%
2023/06/21	0.1	211.00	0	0.00	210.00	0.1	3,958	0.00%
2023/06/19	3	217.83	4	216.50	216.00	-1	4,100	-0.02%
2023/06/16	4.1	215.14	3.1	214.15	216.00	1	4,113	0.02%
2023/06/15	1	230.50	0.2	230.50	230.50	0.8	4,089	0.02%
2023/06/14	0	0.00	3	243.50	236.50	-3	4,092	-0.07%
2023/06/13	0	241.00	0	0.00	240.00	0	4,160	0.00%
2023/06/12	1	241.50	0	0.00	241.00	1	4,192	0.02%
2023/06/09	0	0.00	1	236.00	239.00	-1	4,250	-0.02%
2023/06/05	0	0.00	10	242.50	236.00	-10	4,402	-0.23%
2023/06/02	10.2	239.50	1	241.50	239.50	9.2	4,415	0.21%
2023/06/01	3	228.50	0	0.00	228.00	3	4,446	0.07%
2023/05/29	1	224.00	0	0.00	224.50	1	4,590	0.02%
2023/05/26	0	0.00	1	219.58	220.50	-1	4,667	-0.02%
2023/05/25	0	0.00	0	226.50	225.00	0	4,705	0.00%
2023/05/22	21	226.57	22	228.59	228.50	-1	5,161	-0.02%
2023/05/19	11	229.73	10.2	222.39	223.50	0.9	5,168	0.02%
2023/05/16	0.2	227.00	1	226.00	226.00	-0.9	5,274	-0.02%
2023/05/15	4	222.13	2	222.00	221.00	2	5,360	0.04%
2023/05/12	2	223.50	1	224.50	224.00	1	5,465	0.02%
2023/05/11	1	237.50	1	238.50	237.00	0	5,589	0.00%
2023/05/04	0	0.00	2	248.00	247.00	-2	6,290	-0.03%
2023/05/02	0	0.00	0	248.50	248.50	0	6,613	0.00%
2023/04/28	3	244.17	0	0.00	241.00	3	6,638	0.05%
2023/04/25	3	245.50	0	0.00	242.00	3	6,763	0.04%
2023/04/24	1	251.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	3	263.67	2	261.75	253.00	1	6,882	0.01%
2023/04/20	4	277.00	5	279.80	270.50	-1	6,820	-0.01%
2023/04/19	6	280.25	5	282.20	281.00	1	6,745	0.01%
2023/04/18	3	278.50	0	0.00	278.50	3	6,702	0.04%
2023/04/17	0	276.00	0	0.00	275.00	0	6,722	0.00%
2023/04/14	1.1	277.41	2	278.25	274.50	-0.9	6,774	-0.01%
2023/04/13	2	282.90	2.1	279.02	279.00	0	6,768	0.00%
2023/04/12	0	0.00	1.1	271.23	270.00	-1.1	6,699	-0.02%
2023/04/11	2	267.50	2	267.00	267.00	0	6,935	0.00%
2023/04/10	1.1	267.71	6.2	272.90	267.50	-5.2	7,068	-0.07%
2023/04/07	0.2	272.00	0	0.00	272.50	0.2	7,142	0.00%
2023/04/06	40.1	271.99	43	273.38	271.50	-2.9	7,293	-0.04%
2023/03/31	2	271.00	1	273.50	267.00	1	7,420	0.01%
2023/03/30	7	270.93	1	271.00	270.50	6	7,521	0.08%
2023/03/29	2	268.50	6	269.42	270.50	-4	7,523	-0.05%
2023/03/28	1	264.00	0.1	266.50	261.50	0.9	7,530	0.01%
2023/03/27	3.1	268.50	1	271.00	269.00	2.1	7,510	0.03%
2023/03/24	10	265.25	15.3	266.54	269.00	-5.3	7,561	-0.07%
2023/03/23	14.1	264.72	8	261.44	261.50	6.1	7,602	0.08%
2023/03/22	60	258.33	60	259.08	260.50	0	7,652	0.00%
2023/03/21	1	257.50	1	259.00	254.50	0	7,735	0.00%
2023/03/17	14	252.61	27	253.30	254.00	-13	7,964	-0.16%
2023/03/16	15.1	260.11	0.1	253.50	250.50	15	8,051	0.19%
2023/03/15	0	0.00	1	258.00	260.00	-1	8,245	-0.01%
2023/03/14	1	263.00	1	260.52	253.50	0	8,611	0.00%
2023/03/13	21.1	250.90	21	252.79	256.50	0.1	8,663	0.00%
2023/03/10	31	260.98	12	259.08	258.50	19	8,801	0.22%
2023/03/09	1	263.50	0	0.00	264.00	1	8,933	0.01%
2023/03/08	40	267.88	0	0.00	264.00	40	9,027	0.44%
2023/03/06	1	262.00	42	268.71	269.50	-41	9,523	-0.43%
2023/03/02	0	0.00	3	268.83	270.50	-3	10,128	-0.03%
2023/03/01	2	261.75	0	0.00	261.00	2	10,406	0.02%
2023/02/24	3	266.33	0	263.00	262.00	3	10,537	0.03%
2023/02/23	3.2	267.03	2	266.00	266.50	1.2	10,644	0.01%
2023/02/22	2	271.50	3	267.17	266.00	-1	10,847	-0.01%
2023/02/21	1	276.50	1	277.50	276.00	0	10,908	0.00%
2023/02/20	11	294.86	11.2	290.15	280.00	-0.2	10,971	0.00%
2023/02/17	0	0.00	0.4	275.00	275.50	-0.4	10,752	0.00%
2023/02/16	1	275.50	51.3	278.48	276.00	-50.3	10,823	-0.46%
2023/02/15	53.1	275.51	3	273.00	271.50	50.1	11,086	0.45%
2023/02/14	23	278.37	41.4	271.75	271.00	-18.4	11,150	-0.16%
2023/02/13	25	289.54	6	283.33	278.00	19	11,115	0.17%
2023/02/10	50	286.50	52	289.49	290.00	-2	11,131	-0.02%
2023/02/09	62	293.06	66.1	284.45	284.00	-4	11,049	-0.04%
2023/02/08	10.2	283.14	13	287.23	288.00	-2.9	10,875	-0.03%
2023/02/07	10	270.70	13	269.88	273.00	-3	10,684	-0.03%
2023/02/06	4	269.37	18	267.83	265.00	-14	10,695	-0.13%
2023/02/03	25	266.06	8	267.69	263.00	17	10,683	0.16%
2023/02/02	5.1	263.60	2	264.50	264.50	3.1	10,651	0.03%
2023/02/01	7	264.50	6.1	265.65	260.50	1	10,761	0.01%
2023/01/31	2.1	258.47	5	262.00	269.00	-2.9	10,777	-0.03%
2023/01/30	0.1	250.00	0	0.00	250.50	0.1	10,740	0.00%
2023/01/17	2	243.00	1	245.00	244.50	1	10,783	0.01%
2023/01/16	2	237.00	3	237.61	241.00	-1	10,750	-0.01%
2023/01/13	3	227.00	2	229.50	232.00	1	10,720	0.01%
2023/01/12	2	230.00	0	0.00	226.50	2	10,813	0.02%
2023/01/11	1	239.00	0	0.00	237.00	1	10,723	0.01%
2023/01/10	2	242.79	1	239.50	238.00	1	10,760	0.01%
2023/01/09	0	0.00	2	246.25	245.00	-2	10,832	-0.02%
2023/01/06	1	240.00	20	240.50	241.50	-19	10,935	-0.17%
2023/01/05	27	242.24	6	244.67	240.00	21	11,118	0.19%
2023/01/04	1	244.00	1	245.00	240.00	0	11,199	0.00%
2023/01/03	1	244.50	1	247.00	244.50	0	11,324	0.00%
2022/12/30	4	249.75	4	246.50	245.50	0	11,476	0.00%
2022/12/29	16	246.06	11.7	245.78	243.00	4.3	11,646	0.04%
2022/12/28	3.1	263.52	4	265.50	257.00	-0.9	11,562	-0.01%
2022/12/27	4	258.38	3	259.67	264.50	1	11,544	0.01%
2022/12/26	5	260.90	4	262.63	258.00	1	11,625	0.01%
2022/12/23	2	258.00	4	260.25	259.50	-2	11,716	-0.02%
2022/12/22	14	256.68	21	253.76	262.50	-7	11,692	-0.06%
2022/12/21	2	238.75	3	243.33	239.00	-1	11,701	-0.01%
2022/12/20	2	246.00	1	244.00	236.50	1	11,919	0.01%
2022/12/19	1	243.50	1	241.50	241.50	0	12,043	0.00%
2022/12/16	2	248.50	7	245.43	243.00	-5	12,263	-0.04%
2022/12/15	1	247.00	20.1	255.17	247.00	-19.1	12,360	-0.15%
2022/12/14	4.1	254.07	3	252.00	259.00	1.1	12,351	0.01%
2022/12/13	8	257.13	5	258.50	253.50	3	12,268	0.02%
2022/12/12	2	257.00	1	260.00	257.00	1	12,371	0.01%
2022/12/09	5	261.80	0	0.00	260.00	5	12,416	0.04%
2022/12/08	2	271.00	0	0.00	267.00	2	12,636	0.02%
2022/12/07	7.1	275.07	5.5	276.38	275.00	1.6	12,518	0.01%
2022/12/06	8.2	289.30	6	288.87	279.00	2.2	12,241	0.02%
2022/12/05	1	293.50	0	0.00	297.00	1	11,852	0.01%
2022/12/02	13	297.23	8	297.94	294.50	5	11,746	0.04%
2022/12/01	10	292.75	7	291.14	291.50	3	11,544	0.03%
2022/11/30	3.1	286.34	3	287.17	286.00	0.1	11,421	0.00%
2022/11/29	8	289.87	7	293.50	287.00	1	11,327	0.01%
2022/11/28	17	294.94	26	295.52	295.00	-9	11,112	-0.08%
2022/11/25	8	294.38	17	293.74	281.00	-9	10,804	-0.08%
2022/11/24	23	287.54	38	287.88	290.00	-15	10,449	-0.14%
2022/11/23	35.2	280.44	21.1	278.85	289.50	14.1	10,134	0.14%
2022/11/22	7.1	271.81	10	267.55	263.50	-2.9	9,856	-0.03%
2022/11/21	9.1	276.32	6	277.83	272.00	3.1	9,850	0.03%
2022/11/18	10	273.50	13.1	273.08	275.00	-3.1	10,149	-0.03%
2022/11/17	1	259.00	1	258.00	259.00	0	10,200	0.00%
2022/11/16	6	255.16	4	255.00	256.50	2	10,018	0.02%
2022/11/15	2	251.00	0	0.00	249.50	2	9,875	0.02%
2022/11/14	3	252.00	1	250.00	250.00	2	9,882	0.02%
2022/11/11	10	260.50	15.4	261.16	252.50	-5.4	9,777	-0.06%
2022/11/10	1	246.50	1	253.00	243.00	0	9,480	0.00%
2022/11/09	0	0.00	1	245.00	243.50	-1	9,408	-0.01%
2022/11/08	3	247.67	2.1	253.38	243.00	0.9	9,350	0.01%
2022/11/07	2	247.00	0	0.00	246.00	2	9,252	0.02%
2022/11/03	1	246.50	1	246.00	246.00	0	9,077	0.00%
2022/11/02	5	240.90	2	244.00	242.00	3	8,948	0.03%
2022/11/01	8.1	238.48	9	240.11	239.50	-1	8,813	-0.01%
2022/10/31	0	0.00	0	231.10	228.00	0	8,684	0.00%
2022/10/28	4	227.76	3	231.00	223.50	1	8,605	0.01%
2022/10/27	1	210.50	2	216.75	232.00	-1	8,456	-0.01%
2022/10/26	1	207.00	1	206.50	211.00	0	8,310	0.00%
2022/10/25	1	211.50	1	212.50	210.50	0	8,172	0.00%
2022/10/24	0	0.00	1	221.00	216.00	-1	8,071	-0.01%
2022/10/21	1.5	216.67	0	0.00	215.00	1.5	8,033	0.02%
2022/10/20	3	223.00	2	226.50	227.50	1	7,981	0.01%
2022/10/19	4	236.88	2	232.25	231.50	2	7,930	0.03%
2022/10/18	2	238.25	1	245.00	235.00	1	8,021	0.01%
2022/10/17	2	236.00	1	233.00	239.00	1	7,948	0.01%
2022/10/14	5	248.90	6	245.33	243.50	-1	7,828	-0.01%
2022/10/13	4	244.50	1	254.00	234.50	3	7,680	0.04%
2022/10/12	6	248.92	9	251.00	252.00	-3	7,490	-0.04%
2022/10/11	6.1	250.92	3	249.00	244.50	3.1	7,338	0.04%
2022/10/07	4	260.75	2	265.25	257.00	2	7,142	0.03%
2022/10/06	9.2	258.53	8.1	256.93	259.50	1.2	6,921	0.02%
2022/10/05	3.2	243.43	3	247.67	245.50	0.2	6,664	0.00%
2022/10/04	1	241.00	8	240.38	240.00	-7	6,523	-0.11%
2022/10/03	9	241.05	2	236.25	233.50	7	6,429	0.11%
2022/09/30	3	244.33	11	243.55	252.50	-8	6,262	-0.13%
2022/09/29	9	247.72	7	241.00	248.50	2	6,058	0.03%
2022/09/28	6	233.67	6	229.50	226.00	0	6,101	0.00%
2022/09/27	18	240.22	6	238.92	242.50	12	5,982	0.20%
2022/09/26	14	253.61	0	0.00	245.50	14	5,789	0.24%
2022/09/23	27	263.31	18	266.28	267.00	9	5,652	0.16%
2022/09/22	7	255.71	5	257.80	259.50	2	5,536	0.04%
2022/09/21	8	255.44	0.1	256.00	256.00	8	5,413	0.15%
2022/09/20	3	261.33	6	261.00	260.00	-3	5,457	-0.05%
2022/09/19	10.1	258.43	0	0.00	260.50	10.1	5,550	0.18%
2022/09/16	17	274.12	2	272.50	271.50	15	5,538	0.27%
2022/09/15	26	298.10	18.1	295.70	272.50	7.9	5,476	0.14%
2022/09/14	1	294.00	0.2	280.00	293.50	0.8	5,213	0.02%
2022/09/13	5	286.50	6.4	287.02	285.00	-1.4	5,377	-0.03%
2022/09/12	7.1	287.52	0	0.00	291.50	7.1	5,613	0.13%
2022/09/08	2	284.50	5.4	281.28	284.50	-3.4	5,739	-0.06%
2022/09/07	1.1	265.26	0	0.00	278.00	1.1	5,901	0.02%
2022/09/06	2.1	276.60	0	0.00	268.50	2.1	6,023	0.04%
2022/09/05	0	288.00	2.1	291.80	277.50	-2	5,984	-0.03%
2022/09/02	2	294.47	2.3	294.10	290.00	-0.3	6,020	0.00%
2022/09/01	0.1	299.75	0.1	295.00	298.00	0	6,041	0.00%
2022/08/31	2	298.00	4	295.37	296.00	-2	6,113	-0.03%
2022/08/30	2	278.74	1	285.00	283.50	1	6,091	0.02%
2022/08/29	8	281.26	5.5	286.38	284.00	2.5	6,049	0.04%
2022/08/26	8	274.41	29.1	277.99	284.00	-21.1	6,011	-0.35%
2022/08/25	9.1	256.25	21.1	252.57	260.00	-12	5,879	-0.20%
2022/08/24	9	240.39	19.3	241.70	242.50	-10.3	5,411	-0.19%
2022/08/23	0	0.00	7	220.50	220.50	-7	5,474	-0.13%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	2	176.00	1	175.00	182.50	1	5,540	0.02%
2022/08/16	1.1	172.36	0	0.00	172.00	1.1	5,474	0.02%
2022/08/15	0	0.00	1	173.99	173.50	-1	5,445	-0.02%
2022/08/12	2	172.25	1	174.00	171.00	1	5,465	0.02%
2022/08/10	4	169.00	1	172.00	169.00	3	5,476	0.05%
2022/08/08	1.1	169.53	0	0.00	171.00	1.1	5,499	0.02%
2022/08/03	0	171.00	0	0.00	171.00	0	5,501	0.00%
2022/08/02	0	181.00	0	0.00	174.50	0	5,476	0.00%
2022/07/28	0	0.00	1	188.50	189.00	-1	5,378	-0.02%
2022/07/27	16	185.81	10	186.85	186.00	6	5,356	0.11%
2022/07/26	14	188.93	0	0.00	186.00	14	5,374	0.26%
2022/07/25	11	195.27	25	195.28	191.50	-14	5,264	-0.27%
2022/07/22	1	187.50	2	185.97	186.00	-1	5,086	-0.02%
2022/07/21	5	179.70	1	178.00	183.00	4	5,044	0.08%
2022/07/20	0	0.00	8	174.88	175.00	-8	5,017	-0.16%
2022/07/19	2	175.75	0	0.00	172.50	2	5,040	0.04%
2022/07/18	0	0.00	0.1	171.00	170.50	-0.1	5,130	0.00%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	1	169.00	0	0.00	168.00	1	5,179	0.02%
2022/07/11	0	0.00	1	166.00	170.00	-1	5,144	-0.02%
2022/07/08	3	168.50	2	169.50	168.00	1	5,123	0.02%
2022/07/07	2	167.00	2	165.00	168.50	0	5,106	0.00%
2022/07/06	5.1	178.03	3	174.00	167.00	2.1	5,043	0.04%
2022/07/05	1	169.50	0.1	170.50	174.00	0.9	4,805	0.02%
2022/07/04	1.1	162.60	1.1	161.77	158.50	0	4,743	0.00%
2022/07/01	5	171.90	12	171.75	169.00	-7	4,661	-0.15%
2022/06/30	7	178.79	0	0.00	175.50	7	4,584	0.15%
2022/06/29	1.1	192.98	1	194.50	194.00	0.1	4,421	0.00%
2022/06/28	11.3	195.03	3.1	192.20	188.50	8.2	4,393	0.19%
2022/06/27	18	203.97	3	203.67	203.00	15	4,263	0.35%
2022/06/24	0	202.63	11.2	208.35	210.00	-11.2	4,158	-0.27%
2022/06/23	8	197.19	0	0.00	197.00	8	3,977	0.20%
2022/06/22	7	201.14	7	198.14	197.00	0	3,908	0.00%
2022/06/21	1	200.49	7.1	199.15	200.00	-6.1	3,759	-0.16%
2022/06/20	12	194.67	4	192.25	189.50	8	3,582	0.22%
2022/06/17	4	192.51	2	192.51	194.00	2	3,349	0.06%
2022/06/16	2	193.50	3	191.67	192.00	-1	3,257	-0.03%
2022/06/15	1	178.08	2.1	184.19	180.50	-1	3,170	-0.03%
2022/06/14	1	170.00	0	0.00	172.00	1	3,083	0.03%
2022/06/13	2.1	173.03	0	0.00	172.00	2.1	3,072	0.07%
2022/06/10	4	181.87	2	182.00	180.50	2	3,038	0.07%
2022/06/09	2	181.50	9	183.72	181.00	-7	3,000	-0.23%
2022/06/08	3	173.17	0	173.50	171.50	3	2,908	0.10%
2022/06/07	1	173.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	1.1	177.55	0	0.00	175.00	1.1	2,920	0.04%
2022/06/01	1	187.00	0	0.00	183.50	1	2,916	0.03%
2022/05/30	0	0.00	1	184.00	184.00	-1	2,518	-0.04%
2022/05/27	3	184.00	6.1	182.50	184.00	-3.1	2,481	-0.12%
2022/05/26	3	182.67	0	0.00	181.00	3	2,461	0.12%
2022/05/24	2	178.00	0	0.00	176.50	2	2,455	0.08%
2022/05/23	1.1	179.55	0	0.00	180.00	1.1	2,449	0.04%
2022/05/20	2	177.00	0	0.00	180.50	2	2,465	0.08%
2022/05/18	3	179.50	0	0.00	181.50	3	2,433	0.12%
2022/05/17	1	182.00	0	0.00	180.00	1	2,431	0.04%
2022/05/13	1	189.00	0	0.00	185.00	1	2,439	0.04%
2022/05/10	0.1	186.18	0	0.00	186.00	0.1	2,394	0.01%
2022/05/09	0	0.00	1	191.00	190.00	-1	2,385	-0.04%
2022/05/06	0	0.00	1	195.00	195.50	-1	2,409	-0.04%
2022/05/04	5	203.10	0	0.00	201.50	5	2,433	0.21%
2022/05/03	18.5	203.76	16	205.91	200.50	2.5	2,428	0.10%
2022/04/27	5	192.00	0	0.00	196.00	5	2,378	0.21%
2022/04/25	1	205.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	11.1	212.68	2	218.00	207.50	9.1	2,314	0.39%
2022/04/21	1	202.00	1	215.00	216.50	0	2,211	0.00%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/08	1	207.00	0	0.00	207.00	1	2,173	0.05%
2022/04/06	0	207.00	0	212.00	210.00	0	2,174	0.00%
2022/04/01	1	214.95	0	0.00	211.00	1	2,181	0.05%
2022/03/31	2.1	215.50	0	0.00	214.50	2.1	2,174	0.10%
2022/03/29	1	232.00	0	0.00	233.50	1	2,090	0.05%
2022/03/25	1	225.50	0	0.00	223.00	1	2,011	0.05%
2022/03/21	0.1	238.00	0.1	230.00	226.50	0.1	2,063	0.00%
2022/03/14	0	0.00	4	211.00	209.50	-4	2,071	-0.19%
2022/03/10	1.1	216.14	0	0.00	216.00	1.1	2,128	0.05%
2022/03/08	0	217.50	0	0.00	214.50	0	2,144	0.00%
2022/03/04	0	241.50	0	0.00	241.00	0	2,213	0.00%
2022/02/25	1	247.50	0	0.00	247.50	1	2,822	0.04%
2022/02/24	1	243.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	4	254.88	0	0.00	258.00	4	2,994	0.13%
2022/02/22	0	0.00	1	253.50	253.50	-1	3,072	-0.03%
2022/02/18	0	0.00	1	258.00	259.00	-1	3,190	-0.03%
2022/02/17	2	260.75	0	0.00	255.50	2	3,189	0.06%
2022/02/16	1	260.50	0.1	260.00	259.00	0.9	3,164	0.03%
2022/02/10	0.1	255.49	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0	257.00	0	0.00	255.00	0	3,201	0.00%
2022/02/08	1	250.00	1	254.00	258.00	0	3,217	0.00%
2022/02/07	0	249.00	0	0.00	246.00	0	3,244	0.00%
2022/01/26	2	231.50	0	0.00	239.00	2	3,366	0.06%
2022/01/21	1	240.00	0	0.00	239.50	1	3,372	0.03%
2022/01/17	1	250.00	0	0.00	251.50	1	3,479	0.03%
2022/01/11	0	0.00	0.1	260.00	258.50	-0.1	3,684	0.00%
2022/01/10	0	0.00	10	267.00	265.00	-10	3,884	-0.26%
2022/01/07	6	264.75	0	0.00	265.00	6	4,036	0.15%
2022/01/06	0	0.00	7	268.50	267.00	-7	4,106	-0.17%
2022/01/04	0	0.00	0	278.50	277.00	0	4,171	0.00%
2022/01/03	0	0.00	7	279.21	278.00	-7	4,169	-0.17%
2021/12/30	1.1	287.36	0	0.00	287.50	1.1	4,172	0.03%
2021/12/28	0	0.00	15	288.90	287.50	-15	4,165	-0.36%
2021/12/27	0	0.00	12	281.42	280.50	-12	4,155	-0.29%
2021/12/24	0	0.00	0	292.50	287.00	0	4,150	0.00%
2021/12/22	1	289.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0	0.00	2	286.25	287.00	-2	4,126	-0.05%
2021/12/20	1	285.50	1	288.49	284.00	0	4,100	0.00%
2021/12/17	21	299.57	22	291.43	291.50	-1	4,099	-0.02%
2021/12/14	3	290.67	2	286.00	285.00	1	4,111	0.02%
2021/12/13	0	0.00	1	302.00	301.50	-1	4,023	-0.02%
2021/12/10	2	300.75	2	304.00	302.00	0	4,003	0.00%
2021/12/09	3	299.67	5	299.50	297.50	-2	3,954	-0.05%
2021/12/08	1	306.00	0	0.00	300.50	1	3,946	0.03%
2021/12/07	1	294.50	1	294.50	295.00	0	3,877	0.00%
2021/12/06	3	298.67	1	296.50	296.50	2	3,858	0.05%
2021/12/03	2	291.75	2	291.50	291.00	0	3,806	0.00%
2021/12/01	3	292.00	1	295.50	289.00	2	3,773	0.05%
2021/11/30	3	287.17	6	286.08	297.50	-3	3,724	-0.08%
2021/11/29	11	283.32	1	288.00	275.50	10	3,654	0.27%
2021/11/26	3	311.67	2	308.50	306.00	1	3,511	0.03%
2021/11/25	21	324.40	15	310.73	298.00	6	3,390	0.18%
2021/11/24	5	309.50	7.1	309.09	326.50	-2.1	3,206	-0.07%
2021/11/23	17	310.29	12	306.88	297.00	5	3,159	0.16%
2021/11/22	10	297.00	12.4	301.05	299.50	-2.4	3,066	-0.08%
2021/11/19	31	278.19	6.1	281.89	283.00	24.9	2,965	0.84%
2021/11/18	1	279.00	0.1	268.00	282.50	0.9	2,880	0.03%
2021/11/09	0	0.00	1	251.50	254.00	-1	2,700	-0.04%
2021/11/05	1	241.50	3	241.00	241.00	-2	2,675	-0.07%
2021/11/04	1	251.50	41	242.00	243.00	-40	2,653	-1.51%
2021/11/03	1.1	250.55	16	271.50	250.00	-14.9	2,616	-0.57%
2021/11/02	8	269.13	7.1	268.09	277.50	0.9	2,491	0.04%
2021/11/01	15	261.33	0	0.00	262.00	15	2,498	0.60%
2021/10/28	0	0.00	1.1	254.50	269.50	-1.1	2,483	-0.04%
2021/10/27	0	0.00	1	256.50	245.00	-1	2,437	-0.04%
2021/10/25	0	0.00	0.1	265.00	266.00	-0.1	2,451	0.00%
2021/10/22	7	250.00	2.5	252.14	254.50	4.5	2,448	0.18%
2021/10/21	0	0.00	1	255.00	255.00	-1	2,459	-0.04%
2021/10/20	12	249.17	5.1	253.15	255.00	6.9	2,418	0.29%
2021/10/19	31	237.00	2.5	237.71	239.00	28.5	2,374	1.20%
2021/10/18	7	221.57	14.1	228.63	233.00	-7.1	2,220	-0.32%
2021/10/15	1	205.00	0	0.00	214.50	1	2,027	0.05%
2021/10/12	0	0.00	1	184.50	180.50	-1	1,802	-0.06%
2021/10/06	0.1	168.00	0	0.00	166.00	0.1	1,734	0.00%
2021/09/28	0	0.00	1	190.50	189.50	-1	1,813	-0.06%
2021/09/23	2	192.75	5	192.70	192.50	-3	1,957	-0.15%
2021/09/22	0	0.00	1	184.50	184.50	-1	1,946	-0.05%
2021/09/17	0	0.00	1	183.50	183.00	-1	1,966	-0.05%
2021/09/10	0.1	191.00	0	0.00	190.00	0.1	2,025	0.00%
2021/09/06	4	195.00	1	195.00	195.00	3	2,096	0.14%
2021/09/03	1	193.00	0	0.00	191.50	1	2,220	0.05%
2021/08/30	1	197.50	1	200.00	191.00	0	2,448	0.00%
2021/08/26	0	0.00	2	193.25	198.50	-2	2,377	-0.08%
2021/08/24	0	0.00	1	182.00	182.00	-1	2,375	-0.04%
2021/08/17	0	0.00	5	195.50	190.00	-5	2,560	-0.20%
2021/08/13	0	0.00	4	192.75	195.00	-4	2,607	-0.15%
2021/08/12	1	190.00	2	193.25	193.00	-1	2,629	-0.04%
2021/08/11	0	0.00	1	190.00	186.00	-1	2,648	-0.04%
2021/08/10	0	0.00	2	190.00	188.00	-2	2,732	-0.07%
2021/08/06	1	201.00	0	0.00	201.00	1	2,891	0.03%
2021/08/05	1	203.00	1	204.50	200.00	0	2,990	0.00%
2021/08/03	1.5	198.17	1	196.50	198.00	0.5	3,205	0.02%
2021/08/02	1	197.00	1	193.50	195.00	0	3,261	0.00%
2021/07/30	1	189.00	1	191.00	193.00	0	3,320	0.00%
2021/07/29	2	191.00	2	185.00	193.00	0	3,319	0.00%
2021/07/28	2	181.50	4	182.00	179.50	-2	3,294	-0.06%
2021/07/27	2	186.50	1	189.50	185.00	1	3,317	0.03%
2021/07/23	1	195.00	1	197.00	196.00	0	3,441	0.00%
2021/07/22	0.1	197.50	1	199.50	195.50	-0.9	3,532	-0.03%
2021/07/21	0.1	199.50	0	0.00	197.00	0.1	3,559	0.00%
2021/07/20	3	203.33	1	207.50	201.50	2	3,588	0.06%
2021/07/19	1	202.50	1	204.50	203.00	0	3,582	0.00%
2021/07/12	2	209.50	2	209.25	209.00	0	3,690	0.00%
2021/07/08	1	209.50	1	211.00	209.00	0	3,712	0.00%
2021/07/07	1	211.00	1	212.00	209.50	0	3,724	0.00%
2021/07/05	0	0.00	2	220.00	219.00	-2	3,756	-0.05%
2021/07/02	0	0.00	10	230.00	225.00	-10	3,753	-0.27%
2021/07/01	0	0.00	11	235.73	227.50	-11	3,753	-0.29%
2021/06/30	25.5	231.00	0.2	227.50	232.00	25.3	3,737	0.68%
2021/06/29	1	218.50	1	221.50	219.00	0	3,729	0.00%
2021/06/28	0	0.00	1	218.00	221.00	-1	3,759	-0.03%
2021/06/22	0	0.00	3	209.50	207.00	-3	4,001	-0.07%
2021/06/21	1	216.50	0	0.00	212.00	1	4,031	0.02%
2021/06/17	0.1	219.00	0	0.00	218.00	0.1	4,021	0.00%
2021/06/15	1	223.50	1	221.00	221.50	0	4,063	0.00%
2021/06/11	1	228.50	1	230.50	222.50	0	4,046	0.00%
2021/06/10	1	212.50	2	225.00	232.50	-1	3,944	-0.03%
2021/06/09	1	213.50	0.1	214.50	211.50	0.9	3,939	0.02%
2021/05/31	1	204.00	1	204.00	204.50	0	3,762	0.00%
2021/05/27	1	217.00	1	212.00	207.00	0	3,787	0.00%
2021/05/26	1	213.00	5	207.00	213.00	-4	3,736	-0.11%
2021/05/25	4	204.25	0	0.00	202.50	4	4,135	0.10%
2021/05/21	1	201.50	26	202.98	205.50	-25	4,611	-0.54%
2021/05/20	1	202.50	11	199.32	199.00	-10	4,576	-0.22%
2021/05/19	2.1	202.69	2	205.25	201.50	0.1	4,638	0.00%
2021/05/18	4	199.25	3	197.67	208.00	1	4,650	0.02%
2021/05/17	0	0.00	14	214.82	196.00	-14	4,676	-0.30%
2021/05/14	29	223.22	1	225.00	216.50	28	4,659	0.60%
2021/05/13	3	224.83	2	228.00	218.00	1	4,622	0.02%
2021/05/12	2	238.25	2	234.50	221.50	0	4,591	0.00%
2021/05/11	1.1	227.18	0	0.00	225.50	1.1	4,442	0.02%
2021/05/10	0	0.00	1	233.50	229.50	-1	4,431	-0.02%
2021/05/07	0	0.00	0	235.00	235.00	0	4,396	0.00%
2021/05/04	3	220.00	3	218.33	220.00	0	4,385	0.00%
2021/05/03	1	244.50	0	0.00	232.50	1	4,357	0.02%
2021/04/28	2	230.75	0	0.00	225.50	2	4,273	0.05%
2021/04/27	0	0.00	0.3	235.00	235.00	-0.3	4,205	-0.01%
2021/04/26	0.1	215.00	0	0.00	214.00	0.1	4,207	0.00%
2021/04/23	2.7	221.30	0	0.00	218.50	2.7	4,268	0.06%
2021/04/22	1	227.00	0	0.00	227.00	1	4,327	0.02%
2021/04/20	0	0.00	3	233.33	234.50	-3	4,460	-0.07%
2021/04/19	2.2	235.02	0	0.00	234.50	2.2	4,516	0.05%
2021/04/16	1	242.50	1	241.00	241.50	0	4,537	0.00%
2021/04/15	2.6	240.62	0	0.00	241.00	2.6	4,547	0.06%
2021/04/14	3	246.17	1	245.50	242.00	2	4,573	0.04%
2021/04/13	3.5	252.57	1	255.50	250.00	2.5	4,562	0.05%
2021/04/12	2	256.00	0	0.00	254.00	2	4,570	0.04%
2021/04/09	1	254.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	0	0.00	1	257.00	252.00	-1	4,658	-0.02%
2021/04/07	2	259.50	0	0.00	258.00	2	4,685	0.04%
2021/04/06	1.1	264.05	2	260.50	259.00	-0.9	4,743	-0.02%
2021/04/01	1	270.00	3	272.17	267.00	-2	4,772	-0.04%
2021/03/31	5	271.50	1.1	265.36	264.50	4	4,761	0.08%
2021/03/30	19	276.11	15	273.70	273.00	4	4,714	0.08%
2021/03/29	13	270.96	9.1	273.63	277.00	3.9	4,642	0.08%
2021/03/26	0	0.00	0.1	253.00	252.50	-0.1	4,518	0.00%
2021/03/25	7.1	256.99	6	251.33	250.00	1.1	4,553	0.02%
2021/03/24	3	257.50	0.1	256.00	253.50	2.9	4,589	0.06%
2021/03/23	0	0.00	1	258.00	250.00	-1	4,732	-0.02%
2021/03/22	1	245.03	2	246.00	246.50	-1	4,817	-0.02%
2021/03/19	1.1	248.18	4	253.00	251.50	-2.9	4,854	-0.06%
2021/03/17	1.1	261.18	0	0.00	258.00	1.1	5,052	0.02%
2021/03/16	0.2	262.50	1	264.56	261.50	-0.8	5,156	-0.02%
2021/03/15	5	276.60	2.3	285.36	262.00	2.8	5,168	0.05%
2021/03/10	0.1	250.00	0.4	252.00	252.00	-0.3	5,273	-0.01%
2021/03/09	0	252.00	0	0.00	252.00	0	5,325	0.00%
2021/03/08	0.1	253.88	0	0.00	250.00	0.1	5,368	0.00%
2021/03/05	0	265.50	1	265.00	265.00	-1	5,415	-0.02%
2021/03/04	1.4	252.46	1	255.50	251.00	0.4	5,745	0.01%
2021/03/03	0	0.00	5	252.00	255.50	-5	5,817	-0.09%
2021/03/02	2	246.50	3.2	254.30	245.00	-1.2	5,826	-0.02%
2021/02/26	5.3	268.70	2	270.00	260.50	3.3	5,814	0.06%
2021/02/25	27.3	300.59	50	297.79	270.00	-22.8	5,776	-0.39%
2021/02/24	9	275.44	10.2	278.81	288.00	-1.2	5,346	-0.02%
2021/02/23	17.2	273.73	17	269.24	262.00	0.2	5,197	0.00%
2021/02/22	2	254.00	0	0.00	254.00	2	4,954	0.04%
2021/02/19	9	222.33	12.1	229.51	231.00	-3.1	5,022	-0.06%
2021/02/17	10	225.00	12	213.04	208.00	-2	5,015	-0.04%
2021/02/05	1	201.00	2.2	207.80	220.00	-1.2	4,968	-0.02%
2021/02/04	0	0.00	1	199.00	200.00	-1	4,978	-0.02%
2021/02/03	2.2	199.23	1	206.50	198.50	1.2	5,008	0.02%
2021/02/01	2	186.50	0.2	185.00	184.50	1.8	5,057	0.04%
2021/01/29	0	0.00	0.1	192.00	184.50	-0.1	5,043	0.00%
2021/01/28	0	0.00	0.1	192.50	192.50	-0.1	5,091	0.00%
2021/01/27	0	0.00	2	194.01	195.00	-2	5,163	-0.04%
2021/01/26	8	198.00	0	0.00	195.00	8	5,186	0.15%
2021/01/22	0	212.00	0	0.00	207.00	0	5,215	0.00%
2021/01/20	0	0.00	0.2	207.65	207.00	-0.2	5,496	0.00%
2021/01/18	0	0.00	2	205.50	210.00	-2	5,560	-0.04%
2021/01/15	2	197.25	3	198.00	199.00	-1	5,503	-0.02%
2021/01/14	32.4	189.49	31	189.45	189.00	1.4	5,417	0.03%
2021/01/13	1	215.00	2	204.50	202.00	-1	5,323	-0.02%
2021/01/12	1	220.50	1	216.50	213.50	0	5,269	0.00%
2021/01/11	0.1	223.00	1	213.00	212.50	-1	5,204	-0.02%
2021/01/08	1	222.00	1	222.00	222.50	0	5,218	0.00%
2021/01/07	4	227.50	0	0.00	225.00	4	5,228	0.08%
2021/01/04	2	234.75	0	0.00	229.00	2	5,227	0.04%
2020/12/31	0.1	255.00	1	251.50	241.00	-0.9	5,212	-0.02%
2020/12/30	1	245.00	1	243.50	246.50	0	5,118	0.00%
2020/12/29	1	250.00	3	250.67	242.00	-2	5,073	-0.04%
2020/12/28	4	240.00	2	242.75	244.50	2	5,001	0.04%
2020/12/24	1	230.00	0	0.00	226.00	1	4,948	0.02%
2020/12/23	1	239.50	0	0.00	233.00	1	4,959	0.02%
2020/12/22	2	234.25	0	0.00	237.00	2	4,986	0.04%
2020/12/21	1	239.00	0	0.00	233.50	1	4,990	0.02%
2020/12/17	48.1	251.69	46	251.82	240.50	2.1	5,021	0.04%
2020/12/15	29	226.86	31	229.34	226.00	-2	5,047	-0.04%
2020/12/14	35	239.29	34	248.88	238.50	1	5,032	0.02%
2020/12/11	3	224.00	3	220.83	237.50	0	4,937	0.00%
2020/12/10	1	218.00	1	223.50	216.00	0	4,882	0.00%
2020/12/09	20	232.88	20	235.00	234.50	0	4,796	0.00%
2020/12/08	2	237.00	0	0.00	236.00	2	4,776	0.04%
2020/12/07	6	260.00	4	261.50	255.50	2	4,665	0.04%
2020/12/04	0	0.00	7	265.14	266.00	-7	4,665	-0.15%
2020/12/03	22.1	264.38	21	262.43	260.00	1.1	4,726	0.02%
2020/12/02	1.1	274.86	0	0.00	267.50	1.1	4,730	0.02%
2020/12/01	2	275.50	0	0.00	274.00	2	4,747	0.04%
2020/11/30	3.4	295.65	2	289.00	286.00	1.4	4,774	0.03%
2020/11/27	2	287.50	3	286.17	292.00	-1	4,452	-0.02%
2020/11/25	0	0.00	0.8	278.55	276.00	-0.8	4,446	-0.02%
2020/11/24	1	277.00	1.1	276.13	274.50	-0.1	4,451	0.00%
2020/11/20	0	0.00	0.2	275.50	274.00	-0.2	4,575	0.00%
2020/11/19	2	284.25	3	288.00	280.50	-1	4,582	-0.02%
2020/11/18	3	284.67	2	285.75	287.00	1	4,550	0.02%
2020/11/17	2	274.75	1	273.50	277.00	1	4,617	0.02%
2020/11/16	0.2	266.64	1	263.50	265.00	-0.8	4,598	-0.02%
2020/11/13	18	262.75	17	262.18	268.50	1	4,623	0.02%
2020/11/12	9.1	262.52	16	269.53	264.50	-6.9	4,625	-0.15%
2020/11/11	23	275.89	15	277.00	279.00	8	4,559	0.18%
2020/11/10	1	270.50	0	0.00	272.00	1	4,573	0.02%
2020/11/09	2	291.00	13	297.92	285.00	-11	4,571	-0.24%
2020/11/06	2.1	295.97	1.4	295.29	296.00	0.7	4,622	0.01%
2020/11/05	12.1	296.46	7	296.86	292.00	5.1	4,673	0.11%
2020/11/04	7	279.50	10	279.70	290.00	-3	4,689	-0.06%
2020/11/03	34	284.43	33	288.35	280.50	1	4,660	0.02%
2020/11/02	0.1	292.50	0	0.00	288.00	0.1	4,729	0.00%
2020/10/30	12	292.75	12	295.58	293.00	0	4,734	0.00%
2020/10/29	6.1	294.84	6	296.17	298.00	0.1	4,709	0.00%
2020/10/28	16.1	309.92	3	316.50	297.00	13.1	4,687	0.28%
2020/10/26	3	324.33	5	338.50	320.00	-2	4,371	-0.05%
2020/10/23	20	349.63	0	0.00	343.00	20	4,393	0.46%
2020/10/22	1	347.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	0	0.00	19	351.95	347.50	-19	4,380	-0.43%
2020/10/20	15	350.73	10	350.75	351.00	5	4,380	0.11%
2020/10/19	6	346.50	0	0.00	345.00	6	4,444	0.14%
2020/10/16	25	345.36	2	348.50	344.00	23	4,431	0.52%
2020/10/15	0	0.00	10	343.50	338.00	-10	4,524	-0.22%
2020/10/14	1	353.50	13	347.23	345.50	-12	4,524	-0.27%
2020/10/13	15	353.60	21	347.07	350.50	-6	4,548	-0.13%
2020/10/12	1	359.00	3	352.50	349.00	-2	4,651	-0.04%
2020/10/08	11	349.82	4	345.13	349.50	7	4,628	0.15%
2020/10/07	3	344.00	28	340.54	338.50	-25	4,573	-0.55%
2020/10/06	0	0.00	3	345.17	342.00	-3	4,568	-0.07%
2020/10/05	3	344.00	2	339.50	344.00	1	4,614	0.02%
2020/09/30	2	340.50	0	0.00	342.00	2	4,623	0.04%
2020/09/28	11	347.54	22	353.84	343.50	-11	4,689	-0.23%
2020/09/25	23	352.37	14	342.18	357.00	9	4,718	0.19%
2020/09/24	22	346.66	4	327.88	345.50	18	4,785	0.38%
2020/09/23	5	343.10	0	0.00	336.00	5	4,796	0.10%
2020/09/22	4	330.63	2	356.75	333.00	2	4,843	0.04%
2020/09/21	9	365.94	7.1	369.06	359.50	1.9	4,758	0.04%
2020/09/18	23	356.26	9	348.00	367.00	14	4,698	0.30%
2020/09/17	8	331.00	2	328.25	334.50	6	4,477	0.13%
2020/09/16	2	327.24	27	327.57	324.50	-25	4,464	-0.56%
2020/09/15	19	322.00	4	326.13	328.50	15	4,437	0.34%
2020/09/14	7	308.00	1	301.50	312.50	6	4,488	0.13%
2020/09/11	1	307.00	2	302.50	306.00	-1	4,440	-0.02%
2020/09/10	1	305.50	17	302.03	301.50	-16	4,397	-0.36%
2020/09/09	11	314.77	4	305.63	302.00	7	4,361	0.16%
2020/09/08	11	296.64	5	281.70	309.50	6	4,352	0.14%
2020/09/07	2	297.94	14	289.07	283.50	-12	4,376	-0.27%
2020/09/04	4	303.75	1	297.50	300.00	3	4,377	0.07%
2020/09/03	10	311.70	26	322.48	306.00	-16	4,422	-0.36%
2020/09/02	2	331.50	1.5	331.99	329.50	0.5	4,374	0.01%
2020/09/01	12.1	332.82	11	330.09	330.00	1.1	4,360	0.02%
2020/08/31	7.2	329.69	8	331.94	339.50	-0.8	4,326	-0.02%
2020/08/28	2	326.50	6	325.67	322.00	-4	4,298	-0.09%
2020/08/27	4	329.50	8	323.63	320.50	-4	4,276	-0.09%
2020/08/26	3.1	315.31	6	317.58	330.00	-2.9	4,227	-0.07%
2020/08/25	11	300.18	3	298.00	303.00	8	4,205	0.19%
2020/08/24	15	300.30	4	300.13	299.00	11	4,188	0.26%
2020/08/21	12	292.04	5	291.10	293.50	7	4,166	0.17%
2020/08/20	3	346.33	6	343.00	303.00	-3	4,068	-0.07%
2020/08/19	7.1	325.03	8.1	321.63	336.50	-1	4,045	-0.02%
2020/08/18	15	298.73	13	294.54	306.50	2	4,028	0.05%
2020/08/17	10	279.55	6	274.33	280.00	4	3,992	0.10%
2020/08/14	13	276.85	8	277.44	275.00	5	4,238	0.12%
2020/08/13	11	272.55	29.2	270.91	269.50	-18.2	4,159	-0.44%
2020/08/12	12	267.75	17	268.79	278.50	-5	4,053	-0.12%
2020/08/11	9.1	250.92	8	250.81	253.50	1.1	3,946	0.03%
2020/08/10	13	239.96	11	237.55	246.50	2	3,898	0.05%
2020/08/07	6	222.25	4	223.75	224.50	2	3,870	0.05%
2020/08/06	12	231.04	13	230.12	221.00	-1	3,827	-0.03%
2020/08/05	1	228.50	2	226.75	226.50	-1	3,743	-0.03%
2020/08/03	2	191.50	7	195.57	203.50	-5	3,756	-0.13%
2020/07/31	0	0.00	1	185.00	185.00	-1	3,711	-0.03%
2020/07/29	4	175.00	0	0.00	153.50	4	3,833	0.10%
2020/07/28	2	170.50	2	170.50	170.50	0	3,750	0.00%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	210.50	1	210.50	210.00	0	3,743	0.00%
2020/07/23	11	211.05	1	225.00	224.50	10	3,790	0.26%
2020/07/22	0.1	213.50	6	204.50	213.50	-5.9	3,843	-0.15%
2020/07/21	17	207.03	6	198.08	194.50	11	3,912	0.28%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	3.1	280.85	15	267.23	266.50	-11.9	4,085	-0.29%
2020/07/15	1	296.00	3	296.00	296.00	-2	3,937	-0.05%
2020/07/14	0	328.50	0	0.00	328.50	0	3,918	0.00%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	2	405.00	8.2	407.93	405.00	-6.2	3,946	-0.16%
2020/07/09	1	476.50	0.2	453.00	450.00	0.8	3,890	0.02%
2020/07/08	2	405.50	1	392.00	433.50	1	3,868	0.03%
2020/07/07	7	387.30	8	387.94	394.50	-1	3,871	-0.03%
2020/07/06	5	354.00	15	346.93	359.00	-10	3,749	-0.27%
2020/07/03	9	311.78	7	319.07	326.50	2	3,679	0.05%
2020/07/02	2	291.75	2	290.50	297.00	0	3,538	0.00%
2020/07/01	9	263.61	3	268.50	270.00	6	3,447	0.17%
2020/06/30	1	247.50	0.5	250.00	249.00	0.5	3,353	0.02%
2020/06/29	6	236.33	0	0.00	241.50	6	3,333	0.18%
2020/06/24	5	230.00	2	225.02	228.00	3	3,300	0.09%
2020/06/23	0	0.00	2	234.00	240.00	-2	3,276	-0.06%
2020/06/22	4	263.63	0	0.00	260.00	4	3,249	0.12%
2020/06/19	4.5	248.78	4	238.38	251.00	0.5	3,215	0.02%
2020/06/16	0	0.00	2	189.50	189.50	-2	3,107	-0.06%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	11	218.86	3	222.33	191.50	8	3,080	0.26%
2020/06/10	6	206.83	1	212.50	212.50	5	2,963	0.17%
2020/06/09	11	186.09	1	186.00	193.50	10	2,913	0.34%
2020/06/08	0	0.00	0.2	176.00	176.00	-0.2	2,801	-0.01%
2020/06/05	2	158.50	0	0.00	160.00	2	2,761	0.07%
2020/06/04	1	154.00	7	153.00	150.50	-6	2,754	-0.22%
2020/06/03	3	151.50	0	0.00	152.50	3	2,737	0.11%
2020/06/02	0	0.00	0.5	144.00	144.00	-0.5	2,706	-0.02%
2020/05/29	0	0.00	1	140.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	6	130.50	134.00	-6	2,596	-0.23%
2020/05/25	0	0.00	1	136.00	132.50	-1	2,589	-0.04%
2020/05/22	4	121.00	1	125.50	125.00	3	2,545	0.12%
2020/05/21	0	0.00	6	115.00	114.50	-6	2,478	-0.24%
2020/05/20	11	124.95	23	124.26	127.00	-12	2,458	-0.49%
2020/05/15	5	95.80	0	0.00	95.80	5	2,151	0.23%
2020/05/14	2	87.10	0	0.00	87.10	2	2,131	0.09%
2020/05/13	0	0.00	7	78.33	79.20	-7	2,079	-0.34%
2020/05/12	1	73.90	0	0.00	72.00	1	2,016	0.05%
2020/05/11	4	75.20	5	70.00	73.00	-1	1,979	-0.05%
2020/05/08	0	0.00	2.4	75.08	75.20	-2.4	1,939	-0.12%
2020/05/07	1	72.00	0	0.00	74.00	1	1,891	0.05%
2020/05/05	9	67.70	0	0.00	67.70	9	1,795	0.50%
2020/05/04	0	0.00	1.5	61.60	61.60	-1.5	1,715	-0.09%
2020/04/30	0	0.00	2	55.00	56.00	-2	1,682	-0.12%
2020/04/28	0	0.00	0.1	50.40	51.60	-0.1	1,625	-0.01%
2020/04/27	2	55.80	0	0.00	55.80	2	1,583	0.13%
2020/04/24	10	55.24	6	54.60	55.10	4	1,505	0.27%
2020/04/22	11	45.50	0	0.00	47.00	11	1,252	0.88%
2020/04/21	1	46.00	10	46.10	46.10	-9	1,106	-0.81%
2020/04/13	0	0.00	2	31.45	31.30	-2	778	-0.26%
2020/04/09	2	30.05	1	30.00	30.10	1	766	0.13%
2020/04/08	0	0.00	5	30.25	29.85	-5	758	-0.66%
2020/03/25	0	0.00	2	24.80	25.00	-2	784	-0.25%
2020/03/24	0	0.00	8.7	22.66	23.15	-8.7	770	-1.13%
2020/03/19	0	0.00	5	20.30	20.30	-5	762	-0.66%
2020/03/18	0	0.00	2	23.20	22.55	-2	750	-0.27%
2020/03/17	0	0.00	2	23.85	23.80	-2	745	-0.27%
2020/03/16	0	25.40	0	0.00	25.40	0	725	0.00%
2020/03/02	0	0.00	5	29.90	30.80	-5	681	-0.73%
2020/02/26	1	32.50	5	33.10	33.10	-4	607	-0.66%
2020/02/24	0	0.00	1	30.05	30.05	-1	577	-0.17%
2020/02/05	0	0.00	1	28.25	27.80	-1	544	-0.18%
2020/02/04	1	26.70	0	0.00	27.00	1	538	0.19%
2019/12/30	0	0.00	1	30.30	29.80	-1	481	-0.21%
2019/12/26	0	0.00	1	30.75	31.00	-1	426	-0.23%
2019/12/18	1	29.30	0	0.00	29.15	1	395	0.25%
2019/12/05	0	0.00	1	31.00	30.80	-1	375	-0.27%
2019/11/29	0	0.00	2	29.30	29.05	-2	359	-0.56%
2019/11/27	1	28.90	0	0.00	28.65	1	363	0.27%
2019/11/26	0	0.00	1	28.90	28.85	-1	362	-0.28%
2019/11/22	1	29.80	5	29.62	29.80	-4	354	-1.13%
2019/11/21	5	29.64	2	29.88	29.50	3	345	0.87%
2019/11/20	0	0.00	1	28.40	29.35	-1	324	-0.31%
2019/11/19	1	27.30	0	0.00	27.45	1	302	0.33%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/10/30	0	0.00	0.9	27.05	27.25	-0.9	342	-0.26%
2019/10/22	0.4	27.75	0	0.00	27.75	0.4	333	0.12%
2019/10/01	1	29.00	0	0.00	28.85	1	342	0.29%
2019/09/26	0	0.00	1	29.00	29.25	-1	342	-0.29%
2019/09/17	0	0.00	1	29.75	29.60	-1	335	-0.30%
2019/09/11	1	29.00	0	0.00	28.95	1	329	0.30%
2019/09/04	0	0.00	3	30.20	30.15	-3	325	-0.92%
2019/08/22	0	0.00	1	30.55	30.70	-1	280	-0.36%
2019/08/16	0	0.00	10	29.15	29.30	-10	234	-4.27%
2019/07/26	1	28.80	0	0.00	29.00	1	211	0.47%
2019/07/18	1	29.55	1	29.65	29.35	0	208	0.00%
2019/07/15	0	0.00	1	29.20	28.95	-1	196	-0.51%
2019/07/11	0	0.00	0.9	28.30	28.50	-0.9	196	-0.46%
2019/07/10	0	0.00	1	28.45	28.50	-1	198	-0.50%
2019/07/08	0	0.00	3	28.40	28.40	-3	205	-1.46%
2019/06/19	1	28.45	0	0.00	28.30	1	224	0.44%
2019/06/13	0	0.00	5	26.95	27.05	-5	231	-2.16%
2019/05/28	0	0.00	5	26.96	26.75	-5	371	-1.35%
2019/05/21	0	0.00	2	27.05	27.50	-2	454	-0.44%
2019/05/20	0	0.00	10	26.93	26.85	-10	520	-1.92%
2019/05/17	2	27.10	5	27.10	26.85	-3	543	-0.55%
2019/05/14	0	0.00	5	27.20	27.15	-5	554	-0.90%
2019/05/02	1	28.85	0	0.00	29.00	1	565	0.18%
2019/04/25	0	0.00	2	29.80	29.75	-2	558	-0.36%
2019/04/24	5	29.95	0	0.00	29.75	5	559	0.89%
2019/04/19	0	0.00	1	29.60	29.55	-1	560	-0.18%
2019/04/09	0	0.00	1	30.20	30.00	-1	569	-0.18%
2019/04/02	1	28.95	0	0.00	28.95	1	562	0.18%
2019/04/01	3	29.27	0	0.00	28.95	3	560	0.54%
2019/03/29	0	0.00	1	29.45	29.40	-1	556	-0.18%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/06	0	0.00	3	32.30	32.00	-3	463	-0.65%
2019/02/27	0	0.00	2	31.80	31.55	-2	455	-0.44%
2019/02/19	2	32.00	0	0.00	31.60	2	421	0.47%
2019/02/18	3	32.70	0	0.00	32.70	3	387	0.77%
2018/12/22	0.1	26.55	0	0.00	26.55	0.1	585	0.02%
2018/10/22	0.1	29.20	1	30.15	29.35	-0.9	708	-0.13%
2018/10/09	6	29.13	12	30.65	29.10	-6	630	-0.95%
2018/10/08	10	31.90	5	31.90	31.90	5	578	0.86%
2018/10/04	2	28.55	0	0.00	29.40	2	502	0.40%
2018/09/26	5	28.80	0	0.00	28.50	5	536	0.93%
2018/09/14	0	0.00	3	29.37	29.05	-3	538	-0.56%
2018/09/13	3	30.33	26	30.35	29.20	-23	531	-4.33%
2018/09/10	0	0.00	10	27.90	27.05	-10	469	-2.13%
2018/09/07	10	27.92	15	27.20	28.95	-5	447	-1.12%
2018/09/06	10	26.80	0	0.00	26.40	10	412	2.43%
2018/08/13	4	26.50	0	0.00	26.35	4	758	0.53%
2018/08/07	0	0.00	4	29.55	29.00	-4	849	-0.47%
2018/08/02	2	29.00	0	0.00	28.75	2	987	0.20%
2018/07/24	8	29.00	0	0.00	29.05	8	1,792	0.45%
2018/07/02	4	30.80	0	0.00	30.60	4	2,208	0.18%
2018/06/14	4	32.90	0	0.00	32.85	4	2,338	0.17%
2018/06/12	4	34.00	0	0.00	33.95	4	2,404	0.17%
2018/05/22	0	0.00	1	38.45	37.75	-1	2,501	-0.04%
2018/05/09	0	0.00	4	38.81	37.60	-4	2,226	-0.18%
2018/05/08	0	0.00	3	40.17	39.65	-3	2,153	-0.14%
2018/05/07	4	40.50	0	0.00	40.70	4	2,087	0.19%
2018/05/04	8	38.23	6	37.23	40.40	2	1,959	0.10%
2018/05/03	8	38.57	5	38.70	39.60	3	1,774	0.17%
2018/04/26	0	0.00	10	31.85	30.00	-10	1,409	-0.71%
2018/04/24	0	0.00	6	29.92	30.00	-6	1,372	-0.44%
2018/04/23	7	31.90	0	0.00	31.90	7	1,352	0.52%
2018/04/20	3	31.25	0	0.00	31.70	3	1,337	0.22%
2018/04/18	0	29.35	0	0.00	29.45	0	1,300	0.00%
2018/04/17	0	29.80	0	0.00	29.85	0	1,287	0.00%
2018/04/16	0	0.00	4	30.60	30.60	-4	1,273	-0.31%
2018/04/11	0	0.00	6	30.49	31.85	-6	1,180	-0.51%
2018/04/10	11	31.68	11	30.28	30.80	0	1,142	0.00%
2018/04/09	11	29.90	0	0.00	30.05	11	1,055	1.04%
2018/04/03	3	27.45	5	27.50	27.35	-2	982	-0.20%
2018/03/30	2	27.25	0	0.00	27.20	2	956	0.21%
2018/03/26	3	28.70	0	0.00	28.35	3	921	0.33%
2018/03/15	0	0.00	11	27.61	27.30	-11	717	-1.53%
2018/03/14	11	26.45	0	0.00	26.45	11	634	1.73%
2018/03/07	0	0.00	1	25.00	24.90	-1	543	-0.18%
2018/03/06	0	0.00	1	24.60	25.15	-1	517	-0.19%
2018/03/05	2	24.93	6	24.98	25.15	-4	458	-0.87%
2018/01/26	5	21.60	0	0.00	21.60	5	333	1.50%
2018/01/16	0	0.00	1	22.55	22.75	-1	340	-0.29%
2018/01/15	1	22.70	0	0.00	22.75	1	335	0.30%
2018/01/03	0	0.00	1	20.60	20.70	-1	303	-0.33%