合一 (4743)-凱基-高美館券商分點個股進出

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
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
895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: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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/29	0	0.00	0.1	158.00	159.00	-0.1	2,132	-0.01%
2024/04/25	0.1	153.00	0	0.00	152.50	0.1	2,172	0.00%
2024/04/24	0	154.00	0	0.00	153.50	0	2,194	0.00%
2024/04/23	0	0.00	0	152.00	155.00	0	2,234	0.00%
2024/04/22	1	153.00	0.1	148.61	149.00	0.9	2,232	0.04%
2024/04/19	5.2	149.25	4.4	149.50	145.50	0.8	2,196	0.03%
2024/04/18	0	157.50	2	154.50	157.00	-2	2,122	-0.09%
2024/04/17	0.4	160.00	0	0.00	158.00	0.4	2,098	0.02%
2024/04/16	5.2	160.40	1	158.00	159.00	4.2	2,084	0.20%
2024/04/15	3.1	167.99	5	166.50	166.00	-1.9	2,027	-0.10%
2024/04/12	2	174.00	0	0.00	172.00	2	1,995	0.10%
2024/04/11	1	175.50	0	176.00	175.50	1	1,988	0.05%
2024/04/10	0	0.00	0.1	175.00	175.00	-0.1	2,051	0.00%
2024/04/09	2	173.50	2	174.50	173.50	0	2,053	0.00%
2024/04/08	3	178.50	0	0.00	174.00	3	2,046	0.15%
2024/04/03	1.1	171.50	0	0.00	172.00	1.1	2,026	0.05%
2024/04/01	1.1	179.71	1	173.00	172.50	0.1	2,083	0.00%
2024/03/27	0	0.00	0.1	174.00	174.00	-0.1	2,041	0.00%
2024/03/26	0	0.00	1	173.00	171.00	-1	2,022	-0.05%
2024/03/22	6	173.17	5	174.50	172.50	1	2,007	0.05%
2024/03/21	1	172.50	2	169.25	172.50	-1	2,006	-0.05%
2024/03/20	2.1	168.00	0	0.00	167.00	2.1	2,021	0.10%
2024/03/19	0	0.00	1	166.00	165.00	-1	2,029	-0.05%
2024/03/18	5	166.40	0	0.00	165.00	5	2,039	0.25%
2024/03/15	1	168.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	6	171.25	1	171.50	168.00	5	2,049	0.24%
2024/03/13	1	167.01	0	0.00	167.00	1	2,040	0.05%
2024/03/11	1	173.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	10	177.70	9	176.89	171.00	1	2,127	0.05%
2024/03/07	4	168.62	9.8	177.86	184.00	-5.8	2,013	-0.29%
2024/03/06	2.2	168.23	0	0.00	167.50	2.2	1,906	0.12%
2024/03/05	4	169.38	0	0.00	168.50	4	1,922	0.21%
2024/03/04	6.1	171.08	0	0.00	171.00	6.1	1,918	0.32%
2024/03/01	1	174.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	2.1	176.00	2	176.25	176.50	0.1	1,955	0.00%
2024/02/23	1	177.00	0	0.00	176.50	1	2,029	0.05%
2024/02/22	2	176.00	0	0.00	175.50	2	2,078	0.10%
2024/02/21	1.1	179.14	1	179.50	177.00	0.1	2,111	0.00%
2024/02/20	2	178.25	2	179.00	178.00	0	2,187	0.00%
2024/02/19	0	0.00	2.2	178.23	178.00	-2.2	2,289	-0.10%
2024/02/16	1.1	177.48	5	174.80	177.00	-3.9	2,342	-0.17%
2024/02/15	3.2	171.91	1	171.00	173.00	2.2	2,486	0.09%
2024/02/05	3	173.00	0	0.00	172.50	3	2,681	0.11%
2024/02/02	1	176.00	6	175.00	174.00	-5	3,394	-0.15%
2024/02/01	1	173.00	0	0.00	173.00	1	3,628	0.03%
2024/01/31	0.1	172.50	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	5.1	172.53	6	176.75	172.50	-0.9	4,184	-0.02%
2024/01/29	7	174.71	0	0.00	175.50	7	4,197	0.17%
2024/01/26	2	175.26	4	176.50	176.50	-2	4,221	-0.05%
2024/01/25	0.1	175.16	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	8	177.31	3	179.33	176.50	5	4,272	0.12%
2024/01/23	2	178.00	0	0.00	179.50	2	4,318	0.05%
2024/01/22	13	178.85	1	181.00	179.50	12	4,396	0.27%
2024/01/19	1	177.00	0.5	174.73	175.50	0.5	4,512	0.01%
2024/01/18	7.7	171.70	2	173.00	172.50	5.7	4,585	0.12%
2024/01/17	1	176.99	3	174.83	172.50	-2	4,637	-0.04%
2024/01/16	2.1	177.76	1	177.50	177.50	1.1	4,672	0.02%
2024/01/12	6	181.26	1	180.50	180.00	5	4,792	0.11%
2024/01/11	5	181.50	0	0.00	184.00	5	4,915	0.10%
2024/01/10	0.1	182.50	1	182.00	183.50	-0.9	4,917	-0.02%
2024/01/09	4.2	182.01	0	0.00	182.00	4.2	4,919	0.08%
2024/01/08	1	184.00	1	183.50	183.50	0	4,950	0.00%
2024/01/05	1	183.56	1	184.00	184.50	0	4,950	0.00%
2024/01/04	2.1	184.43	2	187.75	183.00	0.1	4,935	0.00%
2024/01/03	4	193.25	1.3	193.10	192.00	2.8	4,867	0.06%
2024/01/02	0	0.00	0.4	193.50	193.50	-0.4	4,860	-0.01%
2023/12/28	1	193.00	1	194.50	192.50	0	4,892	0.00%
2023/12/27	6.8	197.08	1.1	199.09	196.50	5.7	4,874	0.12%
2023/12/26	0.1	196.92	2	195.75	197.00	-1.9	4,828	-0.04%
2023/12/25	0	193.50	0	0.00	192.50	0	4,823	0.00%
2023/12/22	1.3	193.92	0	0.00	194.50	1.3	4,819	0.03%
2023/12/21	0.4	192.38	0	0.00	192.50	0.4	4,830	0.01%
2023/12/19	1	191.50	0.1	191.50	191.50	0.9	4,825	0.02%
2023/12/18	5	193.50	0	0.00	193.50	5	4,828	0.10%
2023/12/15	0	0.00	1	194.00	196.50	-1	4,818	-0.02%
2023/12/14	0.1	193.00	0	194.00	193.00	0.1	4,797	0.00%
2023/12/13	2.1	192.02	1	195.00	191.00	1.1	4,784	0.02%
2023/12/12	2.6	194.00	0	0.00	194.50	2.6	4,793	0.05%
2023/12/11	5	191.00	0	0.00	191.00	5	4,781	0.10%
2023/12/08	0.2	194.00	2	193.25	193.50	-1.8	4,776	-0.04%
2023/12/07	1.6	195.15	0.1	193.50	193.50	1.5	4,768	0.03%
2023/12/06	2.1	196.26	0	0.00	195.50	2.1	4,769	0.04%
2023/12/05	23.1	204.69	48	199.46	198.00	-24.9	4,730	-0.53%
2023/12/04	2	205.00	1.1	208.00	205.00	1	4,664	0.02%
2023/12/01	1.7	206.13	1	208.00	205.00	0.7	4,661	0.02%
2023/11/30	2	207.00	2	205.56	205.00	0	4,703	0.00%
2023/11/29	0	0.00	0.1	205.50	208.00	-0.1	4,676	0.00%
2023/11/28	0	0.00	1	204.50	204.00	-1	4,681	-0.02%
2023/11/27	1	208.00	1.1	206.64	204.00	-0.1	4,723	0.00%
2023/11/24	2	204.49	2.3	204.78	205.00	-0.3	4,718	-0.01%
2023/11/22	5	204.70	2	209.00	204.50	3	4,667	0.06%
2023/11/21	4.3	205.59	4	206.38	205.50	0.3	4,608	0.01%
2023/11/20	2	207.75	3	206.83	206.00	-1	4,561	-0.02%
2023/11/17	7	208.07	5	206.10	206.50	2	4,525	0.04%
2023/11/16	1	219.00	1	216.50	211.50	0	4,449	0.00%
2023/11/15	2	215.25	2	213.50	214.00	0	4,358	0.00%
2023/11/14	7	212.07	9.1	212.59	211.50	-2.1	4,298	-0.05%
2023/11/13	20	218.65	20.6	220.18	218.00	-0.6	4,157	-0.02%
2023/11/10	31.8	231.24	32	227.74	220.50	-0.2	3,987	-0.01%
2023/11/09	27	228.85	31.6	228.67	230.50	-4.6	3,300	-0.14%
2023/11/08	23	223.52	19.4	222.87	226.50	3.6	3,149	0.11%
2023/11/07	3	211.00	7.3	217.50	217.50	-4.3	2,710	-0.16%
2023/11/02	1	193.50	1	193.00	192.00	0	2,602	0.00%
2023/11/01	1	195.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	3	198.67	3	197.83	196.00	0	2,560	0.00%
2023/10/30	7	199.14	4	198.75	198.00	3	2,538	0.12%
2023/10/27	5	202.20	1.3	203.00	203.50	3.7	2,469	0.15%
2023/10/26	1	194.50	7.2	196.13	197.00	-6.2	2,330	-0.27%
2023/10/25	0	195.00	2	195.01	194.50	-2	2,262	-0.09%
2023/10/24	2.6	191.10	1.1	189.18	189.50	1.5	2,193	0.07%
2023/10/23	1	189.50	0	0.00	189.00	1	2,128	0.05%
2023/10/20	4.1	189.06	3	186.00	183.50	1.1	2,068	0.05%
2023/10/19	5.7	188.19	6	189.08	190.50	-0.4	1,999	-0.02%
2023/10/18	2	178.50	1	176.50	175.00	1	1,914	0.05%
2023/10/17	1	182.00	3	179.67	180.00	-2	1,942	-0.10%
2023/10/16	0	0.00	1	178.00	181.50	-1	1,970	-0.05%
2023/10/12	0	176.50	0	0.00	176.00	0	2,041	0.00%
2023/10/11	0	0.00	1	176.50	176.50	-1	2,082	-0.05%
2023/10/06	0	0.00	0.3	176.00	176.50	-0.3	2,150	-0.01%
2023/10/05	0	0.00	1	172.50	174.00	-1	2,162	-0.05%
2023/10/04	5	168.60	2	169.00	168.50	3	2,161	0.14%
2023/10/03	3	172.83	0	0.00	172.00	3	2,159	0.14%
2023/10/02	1	175.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	2.1	173.07	2	173.00	174.50	0.1	2,192	0.00%
2023/09/27	2	175.75	0	0.00	177.00	2	2,192	0.09%
2023/09/26	1.1	175.05	1	174.50	173.50	0.1	2,207	0.00%
2023/09/22	5	175.50	0	0.00	176.50	5	2,249	0.22%
2023/09/21	3.1	176.50	0	0.00	176.50	3.1	2,291	0.14%
2023/09/20	0.5	180.71	0	0.00	179.50	0.5	2,317	0.02%
2023/09/19	0	0.00	1	182.00	181.00	-1	2,392	-0.04%
2023/09/18	3.1	187.31	0	0.00	185.00	3.1	2,399	0.13%
2023/09/15	1.1	186.46	0	0.00	186.00	1.1	2,417	0.04%
2023/09/14	0.1	182.50	0	0.00	183.00	0.1	2,393	0.00%
2023/09/13	0	179.50	0	0.00	180.00	0	2,413	0.00%
2023/09/12	0.1	180.00	0	0.00	180.50	0.1	2,467	0.00%
2023/09/08	0.1	176.75	1	178.50	179.00	-0.9	2,525	-0.04%
2023/09/07	3.2	178.03	0	0.00	177.50	3.2	2,525	0.13%
2023/09/06	6	181.17	0	0.00	179.00	6	2,527	0.24%
2023/09/05	12.2	188.57	0	0.00	181.50	12.2	2,517	0.48%
2023/09/04	5	193.20	0	0.00	195.00	5	2,459	0.20%
2023/09/01	0	0.00	1	198.50	195.00	-1	2,466	-0.04%
2023/08/31	4	199.88	4	199.50	198.50	0	2,460	0.00%
2023/08/28	0	183.00	1	181.50	182.50	-1	2,446	-0.04%
2023/08/25	0	0.00	1	182.00	181.50	-1	2,464	-0.04%
2023/08/24	0	181.50	0	0.00	181.00	0	2,472	0.00%
2023/08/22	1	184.00	0	0.00	183.50	1	2,514	0.04%
2023/08/18	0	0.00	4	185.50	184.00	-4	2,517	-0.16%
2023/08/17	4.1	186.51	0	0.00	186.50	4.1	2,536	0.16%
2023/08/15	0.1	181.00	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	5.3	175.00	6.2	173.36	175.50	-0.9	2,569	-0.03%
2023/08/11	0.4	184.56	2.1	185.02	184.50	-1.7	2,529	-0.07%
2023/08/10	4	184.37	2	184.50	183.50	2	2,549	0.08%
2023/08/09	2	183.25	10	181.50	184.00	-8	2,603	-0.31%
2023/08/08	5.1	186.68	16	187.94	184.00	-10.9	2,733	-0.40%
2023/08/07	3.3	188.41	0	0.00	188.00	3.3	2,748	0.12%
2023/08/04	0	188.00	1	190.00	192.00	-1	2,751	-0.04%
2023/08/02	2	190.00	3	189.33	189.00	-1	2,769	-0.04%
2023/08/01	0	195.29	0.1	195.00	194.50	-0.1	2,774	0.00%
2023/07/31	0.2	195.26	0	0.00	194.00	0.2	2,788	0.01%
2023/07/28	0	197.00	0	0.00	198.50	0	2,811	0.00%
2023/07/27	30.1	200.75	31	201.52	200.00	-0.9	2,815	-0.03%
2023/07/26	4	202.50	5	201.00	200.50	-1	2,866	-0.03%
2023/07/24	1.1	204.45	3	203.50	203.50	-2	2,952	-0.07%
2023/07/21	9	209.39	3	210.00	205.00	6	3,004	0.20%
2023/07/20	0.1	210.00	0	0.00	211.00	0.1	3,059	0.00%
2023/07/19	5.1	208.90	1	208.00	208.00	4.1	3,080	0.13%
2023/07/18	6.1	205.98	4.1	202.60	202.50	2	3,198	0.06%
2023/07/17	5	208.30	3	209.83	210.00	2	3,305	0.06%
2023/07/14	7.1	195.96	2	195.50	198.00	5.1	3,325	0.15%
2023/07/13	2.2	194.38	0.1	195.00	192.50	2.1	3,351	0.06%
2023/07/12	0.2	204.25	1	202.00	202.00	-0.8	3,306	-0.02%
2023/07/11	0	207.00	0	0.00	205.50	0	3,376	0.00%
2023/07/10	1	207.00	1	208.00	208.00	0	3,550	0.00%
2023/07/07	1	207.00	0	0.00	205.00	1	3,550	0.03%
2023/07/06	3	208.17	3	206.83	206.00	0	3,553	0.00%
2023/07/05	1	209.03	0	0.00	209.00	1	3,565	0.03%
2023/07/04	1	211.00	2	212.50	210.00	-1	3,591	-0.03%
2023/07/03	6	211.58	0	0.00	212.00	6	3,680	0.16%
2023/06/30	10	218.75	4	218.88	216.00	6	3,717	0.16%
2023/06/29	4	222.88	0	0.00	220.00	4	3,780	0.11%
2023/06/28	2	218.00	1	221.00	219.50	1	3,832	0.03%
2023/06/27	5	221.90	3	222.50	220.00	2	3,894	0.05%
2023/06/26	3.1	209.52	1	210.00	209.50	2.1	3,882	0.05%
2023/06/21	0.1	211.50	0	0.00	210.00	0.1	3,958	0.00%
2023/06/20	0.2	216.02	0	0.00	215.50	0.2	4,064	0.01%
2023/06/19	2.4	218.45	1	216.00	216.00	1.4	4,100	0.03%
2023/06/16	3.1	213.13	3	214.67	216.00	0.1	4,113	0.00%
2023/06/15	3.1	231.16	2	230.00	230.50	1.1	4,089	0.03%
2023/06/14	2	238.25	0	0.00	236.50	2	4,092	0.05%
2023/06/13	0.1	241.50	0	0.00	240.00	0.1	4,160	0.00%
2023/06/12	0	0.00	1	238.50	241.00	-1	4,192	-0.02%
2023/06/09	1	239.50	1	240.00	239.00	0	4,250	0.00%
2023/06/08	1	234.00	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0.3	240.10	0	0.00	240.00	0.3	4,362	0.01%
2023/06/05	0	0.00	1	239.00	236.00	-1	4,402	-0.02%
2023/06/02	1.1	240.64	4	240.63	239.50	-2.9	4,415	-0.07%
2023/06/01	2	228.50	0	0.00	228.00	2	4,446	0.04%
2023/05/29	0.2	221.00	0.1	222.50	224.50	0.1	4,590	0.00%
2023/05/26	1	220.03	3.1	219.19	220.50	-2.1	4,667	-0.04%
2023/05/25	0.1	225.75	2	227.00	225.00	-1.9	4,705	-0.04%
2023/05/24	0	228.00	0.1	228.50	228.50	-0.1	4,820	0.00%
2023/05/23	6	231.33	0	0.00	232.00	6	4,877	0.12%
2023/05/22	1	227.12	5.1	228.81	228.50	-4.1	5,161	-0.08%
2023/05/19	2	222.00	0	0.00	223.50	2	5,168	0.04%
2023/05/18	1	229.00	2	227.75	227.00	-1	5,181	-0.02%
2023/05/17	3	228.67	3	227.67	229.00	0	5,214	0.00%
2023/05/16	0	0.00	3	223.83	226.00	-3	5,274	-0.06%
2023/05/15	9.3	220.49	10	220.95	221.00	-0.7	5,360	-0.01%
2023/05/12	5.4	227.87	3	230.50	224.00	2.4	5,465	0.04%
2023/05/11	3.1	237.07	2	239.25	237.00	1.1	5,589	0.02%
2023/05/09	3.1	240.65	3	241.67	239.50	0.1	6,013	0.00%
2023/05/08	2	239.02	1	241.00	239.50	1	6,142	0.02%
2023/05/05	2.1	247.50	1	245.00	245.00	1.1	6,236	0.02%
2023/05/04	4	247.50	4	247.00	247.00	0	6,290	0.00%
2023/05/03	0.1	247.00	0	0.00	245.50	0.1	6,438	0.00%
2023/05/02	1	249.50	1	242.01	248.50	0	6,613	0.00%
2023/04/28	3	246.00	2	245.50	241.00	1	6,638	0.02%
2023/04/27	34	238.00	1	238.00	238.00	33	6,675	0.49%
2023/04/26	3.1	237.37	2.2	239.84	239.50	0.9	6,749	0.01%
2023/04/25	6.5	244.45	6	244.42	242.00	0.5	6,763	0.01%
2023/04/24	2	252.00	3.2	252.03	251.00	-1.2	6,839	-0.02%
2023/04/21	8.2	263.29	0	0.00	253.00	8.2	6,882	0.12%
2023/04/20	12	281.83	10	278.80	270.50	2	6,820	0.03%
2023/04/19	2	280.50	3	280.84	281.00	-1	6,745	-0.01%
2023/04/18	5.1	277.53	5	279.60	278.50	0.1	6,702	0.00%
2023/04/17	4	275.00	3	276.83	275.00	1	6,722	0.01%
2023/04/14	2	276.75	1	272.50	274.50	1	6,774	0.01%
2023/04/13	5.1	276.22	7.2	280.90	279.00	-2.1	6,768	-0.03%
2023/04/12	2	269.75	2	269.25	270.00	0	6,699	0.00%
2023/04/11	1	269.00	2	267.50	267.00	-1	6,935	-0.01%
2023/04/10	4	272.38	6	268.08	267.50	-2	7,068	-0.03%
2023/04/07	0.3	271.50	1	273.00	272.50	-0.7	7,142	-0.01%
2023/04/06	30.1	268.05	28.1	271.36	271.50	2.1	7,293	0.03%
2023/03/31	3	270.83	1	271.50	267.00	2	7,420	0.03%
2023/03/30	2	269.75	4.3	270.13	270.50	-2.3	7,521	-0.03%
2023/03/29	3	266.33	1.1	269.86	270.50	1.9	7,523	0.03%
2023/03/28	4	266.75	4.3	263.97	261.50	-0.3	7,530	0.00%
2023/03/27	2.2	268.30	2	269.50	269.00	0.2	7,510	0.00%
2023/03/24	0.3	267.67	2	265.50	269.00	-1.7	7,561	-0.02%
2023/03/23	1.3	266.92	3.2	264.26	261.50	-1.9	7,602	-0.02%
2023/03/22	2.1	259.27	2	259.50	260.50	0.1	7,652	0.00%
2023/03/21	1.1	257.09	1	254.00	254.50	0.1	7,735	0.00%
2023/03/20	1	251.50	1	253.50	254.50	0	7,799	0.00%
2023/03/16	3.1	253.94	1	251.50	250.50	2.1	8,051	0.03%
2023/03/15	2	259.25	3	259.33	260.00	-1	8,245	-0.01%
2023/03/14	8	257.69	5	256.40	253.50	3	8,611	0.03%
2023/03/13	4	250.12	4	254.50	256.50	0	8,663	0.00%
2023/03/10	4.2	261.43	2	257.00	258.50	2.2	8,801	0.03%
2023/03/08	0	0.00	1	264.00	264.00	-1	9,027	-0.01%
2023/03/07	0	0.00	6	271.08	267.00	-6	9,226	-0.07%
2023/03/06	5	266.00	8	269.44	269.50	-3	9,523	-0.03%
2023/03/03	2	270.50	3	267.17	267.00	-1	9,807	-0.01%
2023/03/02	8.2	267.31	4	271.75	270.50	4.2	10,128	0.04%
2023/03/01	1	263.00	1	261.50	261.00	0	10,406	0.00%
2023/02/24	3.1	264.92	8	263.13	262.00	-5	10,537	-0.05%
2023/02/23	6	265.92	4	267.00	266.50	2	10,644	0.02%
2023/02/22	6.2	270.26	3	268.00	266.00	3.2	10,847	0.03%
2023/02/21	4	278.75	5	277.00	276.00	-1	10,908	-0.01%
2023/02/20	13.1	289.44	16	291.50	280.00	-2.9	10,971	-0.03%
2023/02/17	6	278.25	3	277.33	275.50	3	10,752	0.03%
2023/02/16	1	273.00	1	275.00	276.00	0	10,823	0.00%
2023/02/15	3.2	271.66	3	273.33	271.50	0.2	11,086	0.00%
2023/02/14	10	276.40	5	273.50	271.00	5	11,150	0.04%
2023/02/13	7.1	284.51	9	283.44	278.00	-1.9	11,115	-0.02%
2023/02/10	2	289.50	7.1	287.28	290.00	-5.1	11,131	-0.05%
2023/02/09	11.2	288.73	8.5	287.77	284.00	2.7	11,049	0.02%
2023/02/08	24.2	288.28	27.9	288.10	288.00	-3.7	10,875	-0.03%
2023/02/07	5	270.90	8	271.13	273.00	-3	10,684	-0.03%
2023/02/06	5.1	268.29	14.1	268.67	265.00	-9	10,695	-0.08%
2023/02/03	4	265.13	9	266.07	263.00	-5	10,683	-0.05%
2023/02/02	1	264.50	1	265.00	264.50	0	10,651	0.00%
2023/02/01	14.3	263.71	9	261.11	260.50	5.3	10,761	0.05%
2023/01/31	11	257.23	15.1	262.36	269.00	-4.1	10,777	-0.04%
2023/01/30	2	245.75	2	248.25	250.50	0	10,740	0.00%
2023/01/17	2.3	243.65	6	243.83	244.50	-3.7	10,783	-0.03%
2023/01/16	20	237.75	14	239.50	241.00	6	10,750	0.06%
2023/01/13	2.1	230.43	4	227.88	232.00	-1.9	10,720	-0.02%
2023/01/12	11	229.64	9	229.56	226.50	2	10,813	0.02%
2023/01/11	6.2	239.97	4	239.38	237.00	2.2	10,723	0.02%
2023/01/10	9	240.22	6	243.33	238.00	3	10,760	0.03%
2023/01/09	1	244.50	3	245.00	245.00	-2	10,832	-0.02%
2023/01/06	1.1	240.00	1	241.00	241.50	0.1	10,935	0.00%
2023/01/05	1	240.50	1	244.50	240.00	0	11,118	0.00%
2023/01/04	5	245.70	4	243.75	240.00	1	11,199	0.01%
2023/01/03	10	245.50	3.5	245.64	244.50	6.5	11,324	0.06%
2022/12/30	9	248.39	12	247.63	245.50	-3	11,476	-0.03%
2022/12/29	15.1	246.49	9.1	244.62	243.00	6	11,646	0.05%
2022/12/28	4.5	264.22	2	263.50	257.00	2.5	11,562	0.02%
2022/12/27	0	0.00	2	260.00	264.50	-2	11,544	-0.02%
2022/12/26	5.2	263.48	4.1	262.07	258.00	1.1	11,625	0.01%
2022/12/23	13	259.58	12	260.66	259.50	1	11,716	0.01%
2022/12/22	1	242.50	3	251.83	262.50	-2	11,692	-0.02%
2022/12/21	4	240.63	2	241.00	239.00	2	11,701	0.02%
2022/12/20	2.2	241.60	2	239.75	236.50	0.2	11,919	0.00%
2022/12/19	2.1	242.60	2	243.50	241.50	0.1	12,043	0.00%
2022/12/16	4.6	246.63	5	246.30	243.00	-0.4	12,263	0.00%
2022/12/15	11	251.41	6	247.67	247.00	5	12,360	0.04%
2022/12/14	4	251.75	6.1	254.71	259.00	-2.1	12,351	-0.02%
2022/12/13	4.1	259.79	5	258.30	253.50	-0.9	12,268	-0.01%
2022/12/12	4.1	256.55	4	256.88	257.00	0.1	12,371	0.00%
2022/12/09	9	263.78	6.5	261.85	260.00	2.5	12,416	0.02%
2022/12/08	13.1	270.22	12	269.63	267.00	1.1	12,636	0.01%
2022/12/07	32.1	278.17	30	274.68	275.00	2.1	12,518	0.02%
2022/12/06	18	293.22	11.2	296.89	279.00	6.8	12,241	0.06%
2022/12/05	5.5	294.68	9	295.17	297.00	-3.5	11,852	-0.03%
2022/12/02	19	296.97	16	297.97	294.50	3	11,746	0.03%
2022/12/01	16	289.75	21.1	292.93	291.50	-5.1	11,544	-0.04%
2022/11/30	13	287.77	12	287.58	286.00	1	11,421	0.01%
2022/11/29	20	291.13	14	289.04	287.00	6	11,327	0.05%
2022/11/28	15.1	292.86	22.6	296.94	295.00	-7.5	11,112	-0.07%
2022/11/25	13.4	294.31	11	294.86	281.00	2.4	10,804	0.02%
2022/11/24	21.1	287.24	22.1	286.97	290.00	-1	10,449	-0.01%
2022/11/23	9	280.33	9.2	282.42	289.50	-0.2	10,134	0.00%
2022/11/22	15	270.03	11	265.05	263.50	4	9,856	0.04%
2022/11/21	11	274.91	11.5	275.14	272.00	-0.5	9,850	-0.01%
2022/11/18	6.5	269.29	10	270.50	275.00	-3.5	10,149	-0.03%
2022/11/17	11	260.91	13.4	261.07	259.00	-2.4	10,200	-0.02%
2022/11/16	10	253.05	10	255.20	256.50	0	10,018	0.00%
2022/11/15	7	251.14	5	253.30	249.50	2	9,875	0.02%
2022/11/14	6	251.50	4	249.63	250.00	2	9,882	0.02%
2022/11/11	14	252.04	19	257.29	252.50	-5	9,777	-0.05%
2022/11/10	12	248.63	11	246.18	243.00	1	9,480	0.01%
2022/11/09	6	242.92	6	245.83	243.50	0	9,408	0.00%
2022/11/08	1	245.00	14	243.86	243.00	-13	9,350	-0.14%
2022/11/07	8	245.56	10	248.05	246.00	-2	9,252	-0.02%
2022/11/04	9	246.89	7	247.57	247.50	2	9,160	0.02%
2022/11/03	11	241.14	13.1	244.24	246.00	-2.1	9,077	-0.02%
2022/11/02	13	241.73	11.1	241.67	242.00	1.9	8,948	0.02%
2022/11/01	5.1	238.72	7.1	238.51	239.50	-2	8,813	-0.02%
2022/10/31	8	226.50	9	230.01	228.00	-1	8,684	-0.01%
2022/10/28	19.1	228.23	18	225.69	223.50	1.1	8,605	0.01%
2022/10/27	31	212.42	19	228.11	232.00	12	8,456	0.14%
2022/10/26	4	205.88	4	209.63	211.00	0	8,310	0.00%
2022/10/25	3	211.50	8	211.63	210.50	-5	8,172	-0.06%
2022/10/24	2	218.00	3	218.83	216.00	-1	8,071	-0.01%
2022/10/21	9	220.17	5	220.80	215.00	4	8,033	0.05%
2022/10/20	10	222.50	10	223.45	227.50	0	7,981	0.00%
2022/10/19	3	235.67	1	233.50	231.50	2	7,930	0.03%
2022/10/18	5	242.30	5	240.10	235.00	0	8,021	0.00%
2022/10/17	7	231.29	8	234.00	239.00	-1	7,948	-0.01%
2022/10/14	16	242.81	14	244.54	243.50	2	7,828	0.03%
2022/10/13	15	244.63	14	241.21	234.50	1	7,680	0.01%
2022/10/12	8	249.31	8.1	249.66	252.00	-0.1	7,490	0.00%
2022/10/11	5.1	248.16	14.1	247.71	244.50	-8.9	7,338	-0.12%
2022/10/07	17	262.29	13	260.39	257.00	4	7,142	0.06%
2022/10/06	11	254.97	14.1	254.52	259.50	-3	6,921	-0.04%
2022/10/05	7.1	244.16	11	243.55	245.50	-4	6,664	-0.06%
2022/10/04	10	239.55	10	240.15	240.00	0	6,523	0.00%
2022/10/03	10	239.60	5	240.80	233.50	5	6,429	0.08%
2022/09/30	11.2	244.42	16	245.36	252.50	-4.8	6,262	-0.08%
2022/09/29	5	238.10	5.2	244.24	248.50	-0.2	6,058	0.00%
2022/09/28	5.1	233.44	17	233.79	226.00	-11.9	6,101	-0.19%
2022/09/27	33.2	238.53	28	239.48	242.50	5.2	5,982	0.09%
2022/09/26	28	251.71	24.1	249.25	245.50	3.9	5,789	0.07%
2022/09/23	9	262.94	21	263.98	267.00	-12	5,652	-0.21%
2022/09/22	37	256.70	27	259.22	259.50	10	5,536	0.18%
2022/09/21	4.1	253.02	2	256.25	256.00	2.1	5,413	0.04%
2022/09/20	8	260.31	4	259.63	260.00	4	5,457	0.07%
2022/09/19	7	261.00	23.2	258.74	260.50	-16.2	5,550	-0.29%
2022/09/16	6	273.42	5	272.90	271.50	1	5,538	0.02%
2022/09/15	39.1	292.39	15	288.93	272.50	24.1	5,476	0.44%
2022/09/13	0	0.00	1	285.00	285.00	-1	5,377	-0.02%
2022/09/12	1	289.50	0	0.00	291.50	1	5,613	0.02%
2022/09/08	0.9	285.32	0.2	280.50	284.50	0.7	5,739	0.01%
2022/09/07	1.2	264.89	0.1	270.00	278.00	1.1	5,901	0.02%
2022/09/06	0	0.00	1.5	261.67	268.50	-1.5	6,023	-0.02%
2022/09/05	0	0.00	1	277.50	277.50	-1	5,984	-0.02%
2022/09/02	1.5	288.83	0.2	292.50	290.00	1.4	6,020	0.02%
2022/09/01	0	0.00	1	299.50	298.00	-1	6,041	-0.02%
2022/08/30	1	278.00	2	279.50	283.50	-1	6,091	-0.02%
2022/08/29	3	286.33	3.1	283.34	284.00	-0.1	6,049	0.00%
2022/08/26	2	268.00	3	280.68	284.00	-1	6,011	-0.02%
2022/08/25	11.2	251.22	10.1	255.12	260.00	1.1	5,879	0.02%
2022/08/24	14.5	238.74	14.9	240.78	242.50	-0.4	5,411	-0.01%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	2.8	180.43	3	175.67	182.50	-0.2	5,540	0.00%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/17	4	170.88	3	170.50	170.00	1	5,480	0.02%
2022/08/16	0.2	175.00	1	173.50	172.00	-0.8	5,474	-0.01%
2022/08/15	0	0.00	2	172.25	173.50	-2	5,445	-0.04%
2022/08/12	2.3	172.87	2	172.75	171.00	0.3	5,465	0.01%
2022/08/11	1.1	170.98	0	0.00	169.50	1.1	5,443	0.02%
2022/08/10	1	170.00	3	170.33	169.00	-2	5,476	-0.04%
2022/08/09	1	170.00	1	171.50	170.50	0	5,486	0.00%
2022/08/08	5	170.00	8	170.63	171.00	-3	5,499	-0.05%
2022/08/05	2	173.50	1.1	175.27	175.50	0.9	5,508	0.02%
2022/08/04	4	170.25	2	169.50	170.50	2	5,515	0.04%
2022/08/03	8.2	170.76	7	172.21	171.00	1.2	5,501	0.02%
2022/08/02	7	178.71	5	176.70	174.50	2	5,476	0.04%
2022/08/01	6	184.58	8	183.19	183.50	-2	5,417	-0.04%
2022/07/29	4	189.13	5	187.90	188.50	-1	5,399	-0.02%
2022/07/28	6	188.92	7	189.79	189.00	-1	5,378	-0.02%
2022/07/27	8	183.56	8	184.75	186.00	0	5,356	0.00%
2022/07/26	11	191.23	11	191.59	186.00	0	5,374	0.00%
2022/07/25	5	191.10	9.4	194.07	191.50	-4.4	5,264	-0.08%
2022/07/22	3	184.33	2	184.50	186.00	1	5,086	0.02%
2022/07/21	0	0.00	1	182.00	183.00	-1	5,044	-0.02%
2022/07/20	4	174.13	4	175.13	175.00	0	5,017	0.00%
2022/07/18	1	169.50	0	0.00	170.50	1	5,130	0.02%
2022/07/15	0	0.00	2	168.00	167.00	-2	5,191	-0.04%
2022/07/14	2	169.50	1	168.00	169.50	1	5,183	0.02%
2022/07/13	2	169.50	5	169.10	168.00	-3	5,179	-0.06%
2022/07/12	1.1	167.45	1	168.00	165.50	0.1	5,165	0.00%
2022/07/11	3	164.33	4	167.00	170.00	-1	5,144	-0.02%
2022/07/08	2	170.00	0	0.00	168.00	2	5,123	0.04%
2022/07/07	1	168.00	2	166.75	168.50	-1	5,106	-0.02%
2022/07/06	14	176.18	10	173.20	167.00	4	5,043	0.08%
2022/07/05	3	171.83	4	172.88	174.00	-1	4,805	-0.02%
2022/07/04	6.1	159.03	7	161.00	158.50	-0.9	4,743	-0.02%
2022/07/01	5	172.30	4.1	171.83	169.00	1	4,661	0.02%
2022/06/30	10.2	182.52	5.1	176.77	175.50	5.1	4,584	0.11%
2022/06/29	0	192.50	1	190.00	194.00	-1	4,421	-0.02%
2022/06/28	10.2	194.96	5	192.60	188.50	5.2	4,393	0.12%
2022/06/27	8.1	201.57	5	203.90	203.00	3.1	4,263	0.07%
2022/06/24	10	201.85	6.2	204.19	210.00	3.8	4,158	0.09%
2022/06/23	3.1	199.44	2	199.25	197.00	1.1	3,977	0.03%
2022/06/22	11	198.86	19	199.24	197.00	-8	3,908	-0.20%
2022/06/21	6	199.33	8	199.31	200.00	-2	3,759	-0.05%
2022/06/20	8.5	194.44	8.1	195.38	189.50	0.5	3,582	0.01%
2022/06/17	7.1	190.51	5	191.30	194.00	2.1	3,349	0.06%
2022/06/16	3	190.83	8.8	191.45	192.00	-5.8	3,257	-0.18%
2022/06/15	3.2	180.45	3	181.83	180.50	0.2	3,170	0.00%
2022/06/14	6.2	168.85	6	169.75	172.00	0.2	3,083	0.01%
2022/06/13	8	174.44	5	172.50	172.00	3	3,072	0.10%
2022/06/10	6	182.75	4	182.75	180.50	2	3,038	0.07%
2022/06/09	1	174.50	1.1	180.39	181.00	-0.1	3,000	0.00%
2022/06/08	0.1	174.50	0	0.00	171.50	0.1	2,908	0.00%
2022/06/07	5.1	172.90	3	172.50	171.50	2.1	2,923	0.07%
2022/06/06	1	177.99	0	0.00	175.00	1	2,920	0.03%
2022/06/02	1	182.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0	0.00	1.3	186.27	183.50	-1.3	2,916	-0.04%
2022/05/31	1	189.50	2.5	186.77	189.50	-1.5	2,896	-0.05%
2022/05/30	0	183.00	0	0.00	184.00	0	2,518	0.00%
2022/05/26	1	181.50	1	181.00	181.00	0	2,461	0.00%
2022/05/25	0	176.50	0	0.00	177.50	0	2,439	0.00%
2022/05/24	0	178.00	0	0.00	176.50	0	2,455	0.00%
2022/05/23	1	180.50	0	0.00	180.00	1	2,449	0.04%
2022/05/20	0.1	182.00	0	0.00	180.50	0.1	2,465	0.00%
2022/05/19	0	0.00	6	177.50	177.50	-6	2,435	-0.25%
2022/05/18	0.1	181.50	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	1.3	181.90	1	179.50	180.00	0.3	2,431	0.01%
2022/05/16	0.3	185.50	0	0.00	184.50	0.3	2,447	0.01%
2022/05/13	2	188.25	1	186.00	185.00	1	2,439	0.04%
2022/05/12	0	0.00	3.3	187.41	187.00	-3.3	2,418	-0.14%
2022/05/10	1.6	186.16	0	0.00	186.00	1.6	2,394	0.06%
2022/05/09	1.3	192.52	0	0.00	190.00	1.3	2,385	0.05%
2022/05/06	0.1	196.50	0	0.00	195.50	0.1	2,409	0.00%
2022/05/03	0	0.00	0.2	205.00	200.50	-0.2	2,428	-0.01%
2022/04/29	1.5	196.67	2	200.50	194.50	-0.5	2,379	-0.02%
2022/04/28	2	195.51	1	195.50	196.00	1	2,374	0.04%
2022/04/27	5	192.80	1	193.00	196.00	4	2,378	0.17%
2022/04/26	0.2	197.67	5	196.50	196.50	-4.9	2,361	-0.21%
2022/04/25	1.1	208.45	1	201.50	199.00	0.1	2,342	0.00%
2022/04/22	10	213.80	7	210.43	207.50	3	2,314	0.13%
2022/04/21	1	205.00	0.1	216.50	216.50	0.9	2,211	0.04%
2022/04/20	2	197.00	0	0.00	197.00	2	2,144	0.09%
2022/04/19	0	0.00	1	198.00	197.50	-1	2,158	-0.05%
2022/04/15	2	199.25	0	0.00	198.50	2	2,158	0.09%
2022/04/14	1	201.00	0	0.00	200.50	1	2,180	0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/11	0	202.00	0	0.00	201.00	0	2,163	0.00%
2022/04/06	2.1	207.00	2	207.75	210.00	0.1	2,174	0.00%
2022/04/01	3	213.83	0	0.00	211.00	3	2,181	0.14%
2022/03/31	4.1	217.77	3	221.83	214.50	1.1	2,174	0.05%
2022/03/30	2	230.25	2	229.25	228.00	0	2,120	0.00%
2022/03/29	2	233.25	2	231.50	233.50	0	2,090	0.00%
2022/03/28	1	222.00	3	221.50	223.00	-2	2,013	-0.10%
2022/03/25	3	228.00	2	224.00	223.00	1	2,011	0.05%
2022/03/24	0	0.00	4	226.63	226.00	-4	2,007	-0.20%
2022/03/23	1	231.00	1	228.50	227.00	0	2,052	0.00%
2022/03/22	1	226.50	1	230.00	229.50	0	2,050	0.00%
2022/03/21	5	233.20	2	230.75	226.50	3	2,063	0.15%
2022/03/18	3.1	226.25	0	0.00	228.50	3.1	2,096	0.15%
2022/03/16	1	202.00	9	199.89	200.50	-8	2,034	-0.39%
2022/03/15	0.1	201.00	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	1.2	209.93	0	0.00	209.50	1.2	2,071	0.06%
2022/03/10	3	218.67	1	220.00	216.00	2	2,128	0.09%
2022/03/09	0.1	213.50	1	217.00	212.00	-0.9	2,133	-0.04%
2022/03/08	0.1	222.93	1	217.50	214.50	-0.9	2,144	-0.04%
2022/03/07	5.2	227.75	6	224.08	224.50	-0.8	2,176	-0.04%
2022/03/04	1.1	241.41	33	241.00	241.00	-31.9	2,213	-1.44%
2022/03/03	0.1	250.50	1	249.00	247.00	-1	2,353	-0.04%
2022/03/02	0.1	251.00	2	249.75	252.50	-2	2,472	-0.08%
2022/03/01	1	249.50	0	0.00	251.50	1	2,671	0.04%
2022/02/25	1	245.50	0	0.00	247.50	1	2,822	0.04%
2022/02/24	2.1	250.40	7	242.64	241.50	-4.9	2,928	-0.17%
2022/02/22	2.1	256.62	1	262.50	253.50	1.1	3,072	0.04%
2022/02/17	0.2	256.00	1	252.00	255.50	-0.8	3,189	-0.03%
2022/02/16	3	261.33	0	0.00	259.00	3	3,164	0.09%
2022/02/14	1.2	243.85	2	241.00	243.00	-0.8	3,164	-0.03%
2022/02/11	1	250.00	0.3	251.50	245.50	0.7	3,165	0.02%
2022/02/10	2	257.00	0	0.00	251.00	2	3,173	0.06%
2022/02/08	0.1	254.00	0	0.00	258.00	0.1	3,217	0.00%
2022/02/07	0.1	245.04	0	0.00	246.00	0.1	3,244	0.00%
2022/01/26	0.1	232.00	1	237.00	239.00	-1	3,366	-0.03%
2022/01/24	0.1	233.00	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	4.1	244.07	3	243.33	239.50	1.1	3,372	0.03%
2022/01/20	3	251.17	0	245.00	245.50	3	3,411	0.09%
2022/01/19	0.1	247.50	0	0.00	246.00	0.1	3,432	0.00%
2022/01/18	1	252.00	0	0.00	248.00	1	3,445	0.03%
2022/01/14	1.1	246.86	0	0.00	243.50	1.1	3,475	0.03%
2022/01/12	0.2	256.00	0	0.00	253.50	0.2	3,535	0.01%
2022/01/11	0	0.00	3	259.50	258.50	-3	3,684	-0.08%
2022/01/10	1	265.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	1	266.50	0.3	262.00	265.00	0.7	4,036	0.02%
2022/01/06	0	0.00	2	272.00	267.00	-2	4,106	-0.05%
2022/01/05	1	278.49	11	277.50	275.50	-10	4,098	-0.24%
2022/01/04	0.1	279.50	0	279.00	277.00	0.1	4,171	0.00%
2022/01/03	1.2	275.71	6	282.00	278.00	-4.8	4,169	-0.12%
2021/12/30	4	290.63	0	0.00	287.50	4	4,172	0.10%
2021/12/29	2	292.50	0	0.00	287.00	2	4,166	0.05%
2021/12/28	3	285.33	1	289.00	287.50	2	4,165	0.05%
2021/12/27	1.2	280.98	1	280.50	280.50	0.2	4,155	0.00%
2021/12/24	1	296.00	1	287.50	287.00	0	4,150	0.00%
2021/12/23	1	286.50	0	287.00	291.00	1	4,139	0.02%
2021/12/22	0	0.00	2	285.75	285.00	-2	4,134	-0.05%
2021/12/21	6.1	285.69	16	280.72	287.00	-10	4,126	-0.24%
2021/12/20	1.1	284.57	1	285.52	284.00	0	4,100	0.00%
2021/12/17	1.1	293.17	1	295.00	291.50	0.1	4,099	0.00%
2021/12/15	1	287.00	1	286.50	288.50	0	4,132	0.00%
2021/12/14	5.1	286.98	2	284.50	285.00	3.1	4,111	0.08%
2021/12/13	1.4	307.64	4	308.50	301.50	-2.6	4,023	-0.06%
2021/12/09	1	300.00	1	297.00	297.50	0	3,954	0.00%
2021/12/08	1	309.00	0	0.00	300.50	1	3,946	0.03%
2021/12/06	2.3	298.87	1	300.00	296.50	1.3	3,858	0.03%
2021/12/03	0.2	294.50	1	293.00	291.00	-0.8	3,806	-0.02%
2021/12/02	2	288.00	3	291.17	289.50	-1	3,796	-0.03%
2021/12/01	5	294.20	2	293.00	289.00	3	3,773	0.08%
2021/11/30	6	287.17	6	290.25	297.50	0	3,724	0.00%
2021/11/29	23.2	284.96	20.5	281.10	275.50	2.6	3,654	0.07%
2021/11/26	6.2	309.37	4.2	307.64	306.00	2	3,511	0.06%
2021/11/25	22.3	315.71	16.5	323.12	298.00	5.8	3,390	0.17%
2021/11/24	23	312.22	18	323.25	326.50	5	3,206	0.16%
2021/11/23	7	308.57	13	306.35	297.00	-6	3,159	-0.19%
2021/11/22	15	296.00	18	300.42	299.50	-3	3,066	-0.10%
2021/11/19	8.2	280.10	3	282.67	283.00	5.2	2,965	0.18%
2021/11/18	18	269.08	20.1	278.89	282.50	-2.1	2,880	-0.07%
2021/11/17	0	0.00	1	255.00	257.00	-1	2,743	-0.04%
2021/11/16	2	259.50	3	252.83	252.00	-1	2,732	-0.04%
2021/11/11	0	0.00	1	246.50	245.50	-1	2,711	-0.04%
2021/11/10	0.2	251.00	0.2	251.00	250.00	0	2,702	0.00%
2021/11/09	1.2	250.33	0	0.00	254.00	1.2	2,700	0.04%
2021/11/08	4	250.25	1	247.00	244.50	3	2,702	0.11%
2021/11/05	1	242.01	0	0.00	241.00	1	2,675	0.04%
2021/11/04	3.3	245.14	6	239.17	243.00	-2.7	2,653	-0.10%
2021/11/03	18.4	254.89	6	250.83	250.00	12.4	2,616	0.47%
2021/11/02	0.2	277.50	0.1	270.06	277.50	0.1	2,491	0.00%
2021/11/01	4.2	261.31	0	0.00	262.00	4.2	2,498	0.17%
2021/10/29	6	265.83	4	264.88	262.00	2	2,496	0.08%
2021/10/28	2	261.25	3	269.50	269.50	-1	2,483	-0.04%
2021/10/27	1.2	252.83	4	248.33	245.00	-2.8	2,437	-0.12%
2021/10/26	1	261.50	9	260.50	262.00	-8	2,422	-0.33%
2021/10/25	0	0.00	2.2	261.21	266.00	-2.2	2,451	-0.09%
2021/10/22	3	250.00	0	0.00	254.50	3	2,448	0.12%
2021/10/21	7	255.29	23.6	247.37	255.00	-16.6	2,459	-0.67%
2021/10/20	1	255.06	5.7	252.33	255.00	-4.7	2,418	-0.19%
2021/10/19	11	234.36	12.1	234.14	239.00	-1.1	2,374	-0.05%
2021/10/18	14	224.57	13.3	227.74	233.00	0.7	2,220	0.03%
2021/10/15	14	206.71	3	202.33	214.50	11	2,027	0.54%
2021/10/14	17	193.03	7.2	187.92	197.00	9.8	1,915	0.51%
2021/10/12	11	178.59	7	175.71	180.50	4	1,802	0.22%
2021/10/06	2	169.50	2	168.25	166.00	0	1,734	0.00%
2021/10/05	0.1	173.50	1	174.00	172.00	-1	1,741	-0.05%
2021/10/04	1	182.50	3	177.50	177.00	-2	1,739	-0.11%
2021/10/01	1.1	185.45	1	184.50	183.00	0.1	1,741	0.01%
2021/09/29	1.1	185.52	0	0.00	185.00	1.1	1,788	0.06%
2021/09/27	1	190.50	0	0.00	190.00	1	1,844	0.05%
2021/09/23	6.2	196.49	10.1	193.79	192.50	-4	1,957	-0.20%
2021/09/22	7.1	186.44	4	184.25	184.50	3.1	1,946	0.16%
2021/09/17	3	185.00	0	0.00	183.00	3	1,966	0.15%
2021/09/16	0.1	186.50	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	0	0.00	2	185.25	185.00	-2	1,981	-0.10%
2021/09/14	0.1	188.00	0	0.00	186.00	0.1	1,994	0.01%
2021/09/10	1	190.50	0	0.00	190.00	1	2,025	0.05%
2021/09/08	2.3	190.91	0	0.00	190.50	2.3	2,066	0.11%
2021/09/07	3	197.67	3	196.00	195.00	0	2,076	0.00%
2021/09/06	5	195.00	1	195.00	195.00	4	2,096	0.19%
2021/09/03	5	193.30	0	0.00	191.50	5	2,220	0.23%
2021/09/02	1	192.50	1	192.00	191.00	0	2,325	0.00%
2021/09/01	1	193.00	0	0.00	193.00	1	2,442	0.04%
2021/08/30	1	191.00	8	197.50	191.00	-7	2,448	-0.29%
2021/08/27	10	196.80	9	197.56	195.50	1	2,478	0.04%
2021/08/25	6	183.00	6	181.00	180.50	0	2,363	0.00%
2021/08/19	1	185.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0	0.00	1	185.50	189.00	-1	2,548	-0.04%
2021/08/17	2	194.00	11	193.82	190.00	-9	2,560	-0.35%
2021/08/16	0	0.00	1	191.00	190.00	-1	2,568	-0.04%
2021/08/11	2	188.00	0	0.00	186.00	2	2,648	0.08%
2021/08/10	1	187.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	0	0.00	14	193.54	191.00	-14	2,839	-0.49%
2021/08/06	2	204.50	2	203.25	201.00	0	2,891	0.00%
2021/08/05	14	201.79	13.8	201.24	200.00	0.2	2,990	0.01%
2021/08/02	9	193.61	4.3	193.98	195.00	4.7	3,261	0.14%
2021/07/30	3	194.00	3	194.00	193.00	0	3,320	0.00%
2021/07/29	18	194.36	3	187.17	193.00	15	3,319	0.45%
2021/07/28	2	182.75	4	183.38	179.50	-2	3,294	-0.06%
2021/07/27	2	186.00	3	188.00	185.00	-1	3,317	-0.03%
2021/07/23	1	195.00	3	195.83	196.00	-2	3,441	-0.06%
2021/07/22	1	194.50	5	195.90	195.50	-4	3,532	-0.11%
2021/07/21	0.1	199.00	0.2	198.50	197.00	-0.1	3,559	0.00%
2021/07/20	4	207.38	4	207.63	201.50	0	3,588	0.00%
2021/07/19	1.2	203.08	2	202.50	203.00	-0.8	3,582	-0.02%
2021/07/15	2.1	207.26	1	205.50	206.50	1.1	3,641	0.03%
2021/07/14	3.1	201.84	3	202.00	203.50	0.1	3,670	0.00%
2021/07/13	1.1	203.73	10	205.20	203.50	-8.9	3,681	-0.24%
2021/07/12	2	210.25	0	0.00	209.00	2	3,690	0.05%
2021/07/09	2	209.75	2.1	209.52	207.50	-0.1	3,683	0.00%
2021/07/08	1.2	209.00	13	210.23	209.00	-11.8	3,712	-0.32%
2021/07/07	8	211.50	15.7	208.92	209.50	-7.7	3,724	-0.21%
2021/07/06	1.2	213.08	1	213.00	211.00	0.2	3,739	0.01%
2021/07/05	1.1	221.73	0	0.00	219.00	1.1	3,756	0.03%
2021/07/02	7.2	228.25	6	226.00	225.00	1.2	3,753	0.03%
2021/07/01	3.2	232.32	5.2	230.26	227.50	-2	3,753	-0.05%
2021/06/30	7	223.21	6.1	225.17	232.00	0.9	3,737	0.02%
2021/06/29	6	220.62	4	222.25	219.00	2	3,729	0.05%
2021/06/28	26.2	220.12	8	218.06	221.00	18.2	3,759	0.48%
2021/06/25	2	212.50	1	211.00	211.00	1	3,815	0.03%
2021/06/24	2	211.00	2	210.25	210.50	0	3,996	0.00%
2021/06/23	3	209.50	3	208.83	207.50	0	3,996	0.00%
2021/06/22	1.1	209.36	2	210.25	207.00	-0.9	4,001	-0.02%
2021/06/21	4	214.63	0	0.00	212.00	4	4,031	0.10%
2021/06/18	2	225.00	2	223.50	221.00	0	4,037	0.00%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/16	1.2	222.75	0	0.00	219.50	1.2	4,050	0.03%
2021/06/15	3.7	217.96	17	220.56	221.50	-13.3	4,063	-0.33%
2021/06/11	4.8	226.15	3	227.33	222.50	1.8	4,046	0.04%
2021/06/10	3.3	220.52	11.1	224.47	232.50	-7.8	3,944	-0.20%
2021/06/09	7.5	213.39	41	213.73	211.50	-33.5	3,939	-0.85%
2021/06/08	8	204.31	1	205.00	203.00	7	3,827	0.18%
2021/06/07	10.1	204.91	2	204.75	203.00	8.1	3,828	0.21%
2021/06/04	34	207.97	6	208.25	206.00	28	3,813	0.73%
2021/06/03	1	207.00	0	0.00	204.50	1	3,764	0.03%
2021/06/02	2	205.50	22	204.02	205.00	-20	3,770	-0.53%
2021/06/01	4	204.25	4	202.50	206.50	0	3,770	0.00%
2021/05/31	1.2	205.08	1	203.00	204.50	0.2	3,762	0.01%
2021/05/28	2.2	207.45	0	0.00	207.00	2.2	3,764	0.06%
2021/05/27	7	218.29	7	215.14	207.00	0	3,787	0.00%
2021/05/26	1	213.50	3	209.67	213.00	-2	3,736	-0.05%
2021/05/25	11	205.23	0	0.00	202.50	11	4,135	0.27%
2021/05/24	1	205.00	3	206.00	204.00	-2	4,305	-0.05%
2021/05/21	2	203.75	2	203.00	205.50	0	4,611	0.00%
2021/05/19	1	204.00	1	205.00	201.50	0	4,638	0.00%
2021/05/18	4	198.75	6	202.00	208.00	-2	4,650	-0.04%
2021/05/17	6	211.08	12	204.13	196.00	-6	4,676	-0.13%
2021/05/14	11	219.50	12	221.75	216.50	-1	4,659	-0.02%
2021/05/13	7	221.50	4	228.25	218.00	3	4,622	0.06%
2021/05/12	18	232.08	13	234.08	221.50	5	4,591	0.11%
2021/05/11	6	230.50	27	229.54	225.50	-21	4,442	-0.47%
2021/05/10	15	235.27	3.1	236.84	229.50	11.9	4,431	0.27%
2021/05/07	3.1	230.77	6.1	230.59	235.00	-3	4,396	-0.07%
2021/05/06	3.1	216.89	2	217.25	214.00	1.1	4,359	0.03%
2021/05/05	3.2	219.23	4	222.50	219.00	-0.8	4,368	-0.02%
2021/05/04	6.2	221.78	4	228.25	220.00	2.2	4,385	0.05%
2021/05/03	4.2	242.23	3.2	242.31	232.50	1	4,357	0.02%
2021/04/29	7	231.71	6	232.50	236.00	1	4,298	0.02%
2021/04/28	20	237.23	7	224.79	225.50	13	4,273	0.30%
2021/04/27	7	223.79	4.1	218.90	235.00	2.9	4,205	0.07%
2021/04/26	6.2	214.50	5.8	213.74	214.00	0.4	4,207	0.01%
2021/04/23	6	221.08	4.2	222.93	218.50	1.8	4,268	0.04%
2021/04/22	3.1	232.57	2	233.50	227.00	1.1	4,327	0.03%
2021/04/21	1	235.00	1	237.00	235.50	0	4,405	0.00%
2021/04/20	3	235.67	1	231.00	234.50	2	4,460	0.04%
2021/04/19	2	239.47	0	236.00	234.50	2	4,516	0.04%
2021/04/16	1	241.00	1	242.00	241.50	0	4,537	0.00%
2021/04/15	2	242.50	2	242.25	241.00	0	4,547	0.00%
2021/04/14	5.1	245.13	2.1	243.46	242.00	2.9	4,573	0.06%
2021/04/13	2	254.25	1.1	256.13	250.00	0.9	4,562	0.02%
2021/04/12	3	255.50	3	255.67	254.00	0	4,570	0.00%
2021/04/09	3	251.00	2	254.50	253.00	1	4,603	0.02%
2021/04/08	3.4	252.69	4	252.25	252.00	-0.7	4,658	-0.01%
2021/04/07	1.5	258.13	2	259.00	258.00	-0.5	4,685	-0.01%
2021/04/06	4.4	258.19	2.1	261.67	259.00	2.3	4,743	0.05%
2021/04/01	6	270.00	6	272.25	267.00	0	4,772	0.00%
2021/03/31	7.1	269.28	4.5	270.89	264.50	2.6	4,761	0.05%
2021/03/30	5.2	273.85	3	277.17	273.00	2.2	4,714	0.05%
2021/03/29	6.7	273.26	10.2	273.32	277.00	-3.5	4,642	-0.08%
2021/03/26	1	253.00	1	253.00	252.50	0	4,518	0.00%
2021/03/25	1.1	253.59	1	258.00	250.00	0.1	4,553	0.00%
2021/03/24	2	254.30	3	255.50	253.50	-1	4,589	-0.02%
2021/03/23	1.2	250.00	1	256.50	250.00	0.2	4,732	0.00%
2021/03/22	1	246.50	2	247.25	246.50	-1	4,817	-0.02%
2021/03/19	2.2	251.15	1	253.00	251.50	1.2	4,854	0.02%
2021/03/18	4	261.00	2	262.25	258.00	2	4,961	0.04%
2021/03/17	0.1	259.50	1	258.50	258.00	-1	5,052	-0.02%
2021/03/16	0.1	264.00	1	262.00	261.50	-1	5,156	-0.02%
2021/03/15	5.5	271.62	7	277.93	262.00	-1.5	5,168	-0.03%
2021/03/11	0	0.00	1	262.00	263.00	-1	5,235	-0.02%
2021/03/09	0	0.00	1	253.50	252.00	-1	5,325	-0.02%
2021/03/08	0	251.50	0.1	261.00	250.00	0	5,368	0.00%
2021/03/05	3	264.53	1.1	260.21	265.00	2	5,415	0.04%
2021/03/04	0.1	259.00	1.4	253.86	251.00	-1.3	5,745	-0.02%
2021/03/03	0.4	256.25	1.1	252.18	255.50	-0.7	5,817	-0.01%
2021/03/02	1	245.02	2	246.50	245.00	-1	5,826	-0.02%
2021/02/26	3.2	264.28	5	267.96	260.50	-1.8	5,814	-0.03%
2021/02/25	63	293.47	14	295.71	270.00	49	5,776	0.85%
2021/02/24	9	269.39	32	276.97	288.00	-23	5,346	-0.43%
2021/02/23	14.1	271.40	54	268.52	262.00	-39.9	5,197	-0.77%
2021/02/22	5	254.00	0	0.00	254.00	5	4,954	0.10%
2021/02/19	2.1	224.29	8.3	229.65	231.00	-6.2	5,022	-0.12%
2021/02/18	5	213.20	9	210.94	210.00	-4	5,008	-0.08%
2021/02/17	11.1	217.16	8	216.56	208.00	3.1	5,015	0.06%
2021/02/05	5.1	207.08	7.2	212.50	220.00	-2.2	4,968	-0.04%
2021/02/04	4	198.75	11	199.59	200.00	-7	4,978	-0.14%
2021/02/03	13	200.92	2	196.25	198.50	11	5,008	0.22%
2021/02/02	1.1	185.83	1	192.00	198.00	0.1	5,037	0.00%
2021/02/01	2.1	182.94	4	184.50	184.50	-2	5,057	-0.04%
2021/01/29	3	188.50	18	184.67	184.50	-15	5,043	-0.30%
2021/01/28	1	193.50	2	192.50	192.50	-1	5,091	-0.02%
2021/01/27	2.1	193.74	1	196.00	195.00	1.1	5,163	0.02%
2021/01/26	7.1	198.47	5.2	198.36	195.00	1.9	5,186	0.04%
2021/01/25	4.2	207.46	4	209.13	203.00	0.2	5,185	0.00%
2021/01/22	6.2	212.65	8	209.81	207.00	-1.8	5,215	-0.03%
2021/01/21	10.1	208.54	11	209.27	213.50	-0.9	5,289	-0.02%
2021/01/20	3.2	210.13	2.4	208.71	207.00	0.8	5,496	0.02%
2021/01/19	4	208.00	14.5	206.59	206.00	-10.5	5,514	-0.19%
2021/01/18	8.2	211.02	5	208.70	210.00	3.2	5,560	0.06%
2021/01/15	7	197.93	8	196.44	199.00	-1	5,503	-0.02%
2021/01/14	10.1	193.68	5.3	197.60	189.00	4.9	5,417	0.09%
2021/01/13	7	206.86	17.1	205.85	202.00	-10.1	5,323	-0.19%
2021/01/12	1	218.50	11	214.77	213.50	-10	5,269	-0.19%
2021/01/11	10	214.05	7	215.29	212.50	3	5,204	0.06%
2021/01/08	3.3	222.99	1	223.50	222.50	2.3	5,218	0.04%
2021/01/07	6.4	226.89	1	229.00	225.00	5.4	5,228	0.10%
2021/01/06	4.1	227.12	2	226.00	225.50	2.1	5,209	0.04%
2021/01/05	2	230.75	1	230.50	230.50	1	5,220	0.02%
2021/01/04	5.2	230.00	0	0.00	229.00	5.2	5,227	0.10%
2020/12/31	16.1	253.85	14	249.75	241.00	2.1	5,212	0.04%
2020/12/30	2	247.75	1	246.50	246.50	1	5,118	0.02%
2020/12/29	2	248.00	5.5	250.45	242.00	-3.5	5,073	-0.07%
2020/12/28	5.1	239.51	7	241.21	244.50	-1.9	5,001	-0.04%
2020/12/25	7.1	231.28	7	230.36	231.00	0.1	4,950	0.00%
2020/12/24	4.1	228.32	2	231.50	226.00	2.1	4,948	0.04%
2020/12/23	2.2	235.64	4	238.13	233.00	-1.8	4,959	-0.04%
2020/12/22	15.2	234.81	14	237.43	237.00	1.2	4,986	0.02%
2020/12/21	5.1	235.03	5	234.00	233.50	0.1	4,990	0.00%
2020/12/18	5	241.40	1	244.00	238.50	4	4,982	0.08%
2020/12/17	24	250.00	13.2	249.52	240.50	10.8	5,021	0.22%
2020/12/16	6	237.25	19	244.58	248.50	-13	4,909	-0.26%
2020/12/15	7	228.00	8	230.19	226.00	-1	5,047	-0.02%
2020/12/14	24	244.48	5	245.90	238.50	19	5,032	0.38%
2020/12/11	9	225.00	10	232.21	237.50	-1	4,937	-0.02%
2020/12/10	16	219.66	26	220.71	216.00	-10	4,882	-0.20%
2020/12/09	4.1	236.17	0	0.00	234.50	4.1	4,796	0.09%
2020/12/08	35	242.79	21	238.36	236.00	14	4,776	0.29%
2020/12/07	7.2	261.38	13	263.23	255.50	-5.8	4,665	-0.12%
2020/12/04	8	260.00	3.2	265.66	266.00	4.8	4,665	0.10%
2020/12/03	9	261.56	4	261.13	260.00	5	4,726	0.11%
2020/12/02	3.1	271.40	3	270.00	267.50	0.1	4,730	0.00%
2020/12/01	5.1	276.71	1	276.00	274.00	4.1	4,747	0.09%
2020/11/30	8.2	297.29	2	293.75	286.00	6.2	4,774	0.13%
2020/11/27	2	287.25	6	290.00	292.00	-4	4,452	-0.09%
2020/11/26	3.1	279.49	0	0.00	282.00	3.1	4,425	0.07%
2020/11/25	0	0.00	0.1	277.50	276.00	-0.1	4,446	0.00%
2020/11/24	1	278.50	1	276.50	274.50	0	4,451	0.00%
2020/11/23	2	278.25	1	277.00	277.50	1	4,506	0.02%
2020/11/20	2	280.50	3	275.50	274.00	-1	4,575	-0.02%
2020/11/19	13	288.08	5	288.30	280.50	8	4,582	0.17%
2020/11/18	8	285.06	6	284.58	287.00	2	4,550	0.04%
2020/11/17	10	273.61	9	276.61	277.00	1	4,617	0.02%
2020/11/16	6.1	262.80	2	265.25	265.00	4.1	4,598	0.09%
2020/11/13	3.1	267.19	14.1	268.36	268.50	-11.1	4,623	-0.24%
2020/11/12	21	263.33	3	264.67	264.50	18	4,625	0.39%
2020/11/11	4	278.00	15	277.10	279.00	-11	4,559	-0.24%
2020/11/10	13	273.73	1	276.50	272.00	12	4,573	0.26%
2020/11/09	10	292.45	4	290.63	285.00	6	4,571	0.13%
2020/11/06	3	295.83	1	295.50	296.00	2	4,622	0.04%
2020/11/05	4	295.75	5	294.30	292.00	-1	4,673	-0.02%
2020/11/04	4	276.50	10	275.86	290.00	-6	4,689	-0.13%
2020/11/03	2	282.22	22	285.75	280.50	-20	4,660	-0.43%
2020/11/02	4.1	291.06	9	292.00	288.00	-4.9	4,729	-0.10%
2020/10/30	0	0.00	2	290.00	293.00	-2	4,734	-0.04%
2020/10/29	3	293.33	4	295.50	298.00	-1	4,709	-0.02%
2020/10/28	23	320.30	20	311.88	297.00	3	4,687	0.06%
2020/10/27	6.1	321.66	3	312.17	324.50	3.1	4,428	0.07%
2020/10/26	24	324.50	47	330.77	320.00	-23	4,371	-0.53%
2020/10/23	11	345.86	11	348.68	343.00	0	4,393	0.00%
2020/10/22	5	345.20	2	347.00	343.00	3	4,372	0.07%
2020/10/21	2	347.50	0	0.00	347.50	2	4,380	0.05%
2020/10/20	0	0.00	1	349.50	351.00	-1	4,380	-0.02%
2020/10/19	2.3	346.59	1	349.00	345.00	1.3	4,444	0.03%
2020/10/15	3	344.33	2	342.75	338.00	1	4,524	0.02%
2020/10/14	1	347.00	2	353.25	345.50	-1	4,524	-0.02%
2020/10/13	4	350.88	5	350.30	350.50	-1	4,548	-0.02%
2020/10/12	3	355.00	3	354.33	349.00	0	4,651	0.00%
2020/10/08	3	344.00	2	348.75	349.50	1	4,628	0.02%
2020/10/07	5	342.20	2	341.00	338.50	3	4,573	0.07%
2020/10/06	1	347.00	2	344.50	342.00	-1	4,568	-0.02%
2020/10/05	1	342.50	1	340.00	344.00	0	4,614	0.00%
2020/09/30	0	0.00	6	339.33	342.00	-6	4,623	-0.13%
2020/09/29	5	337.50	0	0.00	331.00	5	4,614	0.11%
2020/09/28	8	350.25	0	0.00	343.50	8	4,689	0.17%
2020/09/25	1	346.00	4	348.50	357.00	-3	4,718	-0.06%
2020/09/24	4	349.88	5	352.50	345.50	-1	4,785	-0.02%
2020/09/23	5	336.70	4	338.63	336.00	1	4,796	0.02%
2020/09/22	8	337.94	4	337.13	333.00	4	4,843	0.08%
2020/09/21	11	363.09	3.2	364.04	359.50	7.8	4,758	0.16%
2020/09/18	5	352.50	15	354.73	367.00	-10	4,698	-0.21%
2020/09/17	0	0.00	5.1	329.66	334.50	-5.1	4,477	-0.11%
2020/09/16	3	328.17	1	330.00	324.50	2	4,464	0.04%
2020/09/15	1	325.50	3	323.83	328.50	-2	4,437	-0.05%
2020/09/14	1	310.00	5	309.10	312.50	-4	4,488	-0.09%
2020/09/11	0	0.00	3	305.33	306.00	-3	4,440	-0.07%
2020/09/10	7	302.21	2	302.50	301.50	5	4,397	0.11%
2020/09/09	1.1	302.95	5	311.10	302.00	-4	4,361	-0.09%
2020/09/08	4.1	291.99	7	273.86	309.50	-2.9	4,352	-0.07%
2020/09/07	3	300.17	1	287.00	283.50	2	4,376	0.05%
2020/09/04	4	298.25	1	300.00	300.00	3	4,377	0.07%
2020/09/03	2	316.25	13	309.92	306.00	-11	4,422	-0.25%
2020/09/02	1	332.00	4	336.63	329.50	-3	4,374	-0.07%
2020/09/01	4	331.25	1	328.50	330.00	3	4,360	0.07%
2020/08/31	4	331.13	4	329.00	339.50	0	4,326	0.00%
2020/08/28	4	326.63	4.2	324.36	322.00	-0.2	4,298	-0.01%
2020/08/27	4	326.63	4	328.75	320.50	0	4,276	0.00%
2020/08/26	16	316.47	6	317.83	330.00	10	4,227	0.24%
2020/08/25	2	296.25	6	299.00	303.00	-4	4,205	-0.10%
2020/08/24	3	302.83	6	300.92	299.00	-3	4,188	-0.07%
2020/08/21	21	297.40	67.1	287.59	293.50	-46.1	4,166	-1.11%
2020/08/20	5	344.93	43	345.43	303.00	-38	4,068	-0.93%
2020/08/19	7	326.36	46	330.65	336.50	-39	4,045	-0.96%
2020/08/18	11	297.32	5.2	296.57	306.50	5.8	4,028	0.14%
2020/08/17	1	278.00	4.4	277.71	280.00	-3.4	3,992	-0.08%
2020/08/14	7	278.29	4	277.75	275.00	3	4,238	0.07%
2020/08/13	14	271.46	8	270.75	269.50	6	4,159	0.14%
2020/08/12	5	277.30	8	266.88	278.50	-3	4,053	-0.07%
2020/08/11	5	251.10	5	251.90	253.50	0	3,946	0.00%
2020/08/10	1.1	237.86	52	237.61	246.50	-50.9	3,898	-1.31%
2020/08/07	2	222.50	0	0.00	224.50	2	3,870	0.05%
2020/08/06	54	230.06	3	228.00	221.00	51	3,827	1.33%
2020/08/05	5	226.00	9	219.01	226.50	-4	3,743	-0.11%
2020/08/04	13	207.42	10	210.85	213.50	3	3,744	0.08%
2020/08/03	9	199.39	6	198.08	203.50	3	3,756	0.08%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	0	168.50	168.50	0	3,792	0.00%
2020/07/29	2	165.23	41	156.20	153.50	-39	3,833	-1.02%
2020/07/28	2	170.50	12	170.50	170.50	-10	3,750	-0.27%
2020/07/27	5	197.20	0	0.00	189.00	5	3,731	0.13%
2020/07/24	91	221.86	1	210.50	210.00	90	3,743	2.41%
2020/07/23	1	216.59	12	214.08	224.50	-11	3,790	-0.29%
2020/07/22	5	213.50	2.4	213.50	213.50	2.6	3,843	0.07%
2020/07/21	16.1	200.88	13	211.77	194.50	3.1	3,912	0.08%
2020/07/20	7	216.00	0	0.00	216.00	7	3,895	0.18%
2020/07/17	3	240.17	3	240.00	240.00	0	4,122	0.00%
2020/07/16	54	275.48	10	288.95	266.50	44	4,085	1.08%
2020/07/15	2	296.00	1	296.00	296.00	1	3,937	0.03%
2020/07/14	3	328.50	0	0.00	328.50	3	3,918	0.08%
2020/07/13	3.1	364.50	1	364.50	364.50	2.1	3,934	0.05%
2020/07/10	13.3	407.03	10	413.50	405.00	3.3	3,946	0.08%
2020/07/09	6.3	466.95	2	476.50	450.00	4.3	3,890	0.11%
2020/07/08	1	392.00	8	421.94	433.50	-7	3,868	-0.18%
2020/07/07	23	389.22	12.2	390.36	394.50	10.8	3,871	0.28%
2020/07/06	9	354.06	12	348.38	359.00	-3	3,749	-0.08%
2020/07/03	18.1	323.37	21	308.48	326.50	-3	3,679	-0.08%
2020/07/02	4.1	292.68	13	292.38	297.00	-9	3,538	-0.25%
2020/07/01	16	265.81	9	268.83	270.00	7	3,447	0.20%
2020/06/30	5.1	250.00	1	240.00	249.00	4.1	3,353	0.12%
2020/06/29	4	237.75	6	238.00	241.50	-2	3,333	-0.06%
2020/06/24	14	232.10	13	227.38	228.00	1	3,300	0.03%
2020/06/23	5.1	234.85	8.1	234.07	240.00	-3	3,276	-0.09%
2020/06/22	1	251.00	7	254.86	260.00	-6	3,249	-0.18%
2020/06/19	107	248.62	16	246.25	251.00	91	3,215	2.83%	大買/
2020/06/18	3	228.50	0	0.00	228.50	3	3,092	0.10%
2020/06/12	19	172.50	19.6	172.50	172.50	-0.6	3,126	-0.02%
2020/06/11	50	222.91	14	223.75	191.50	36	3,080	1.17%
2020/06/10	33	209.53	5	211.10	212.50	28	2,963	0.94%
2020/06/09	7.1	185.27	12	191.88	193.50	-5	2,913	-0.17%
2020/06/08	1	173.00	8	172.50	176.00	-7	2,801	-0.25%
2020/06/05	0.1	160.00	10.1	158.01	160.00	-10	2,761	-0.36%
2020/06/04	20	152.00	0.7	150.50	150.50	19.3	2,754	0.70%
2020/06/03	2	151.00	0	0.00	152.50	2	2,737	0.07%
2020/06/02	1	137.00	0	0.00	144.00	1	2,706	0.04%
2020/06/01	11	135.00	0	0.00	138.50	11	2,681	0.41%
2020/05/29	0	0.00	6.1	139.98	139.50	-6.1	2,654	-0.23%
2020/05/27	33	125.32	7	117.86	126.00	26	2,615	0.99%
2020/05/26	81.1	127.18	6	127.33	123.50	75.1	2,638	2.84%
2020/05/25	27	133.09	22	128.48	132.50	5	2,589	0.19%
2020/05/22	65.1	119.18	0	0.00	125.00	65.1	2,545	2.56%
2020/05/21	6.4	114.50	1	114.50	114.50	5.4	2,478	0.22%
2020/05/20	41.1	125.85	78	124.54	127.00	-37	2,458	-1.50%
2020/05/19	12	115.50	0	0.00	115.50	12	2,164	0.55%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	5	87.10	11.6	87.10	87.10	-6.6	2,131	-0.31%
2020/05/13	11	75.54	1	79.20	79.20	10	2,079	0.48%
2020/05/12	1	71.10	1	70.00	72.00	0	2,016	0.00%
2020/05/11	13	74.18	0	0.00	73.00	13	1,979	0.66%
2020/05/08	5.6	76.22	1.1	75.24	75.20	4.5	1,939	0.23%
2020/05/07	3.5	70.37	0	0.00	74.00	3.5	1,891	0.18%
2020/05/06	4.5	72.31	0	0.00	68.00	4.5	1,838	0.24%
2020/05/05	3.2	67.66	8	67.70	67.70	-4.8	1,795	-0.27%
2020/05/04	6	61.60	33.6	61.55	61.60	-27.6	1,715	-1.61%
2020/04/30	4	55.00	10	54.50	56.00	-6	1,682	-0.36%
2020/04/29	1	52.60	15	52.91	52.80	-14	1,644	-0.85%
2020/04/28	12	50.50	2	50.75	51.60	10	1,625	0.62%
2020/04/27	8	55.43	18	55.71	55.80	-10	1,583	-0.63%
2020/04/24	42	53.06	5	54.64	55.10	37	1,505	2.46%
2020/04/23	5	50.68	32	51.60	51.70	-27	1,350	-2.00%
2020/04/22	16	46.81	2	46.33	47.00	14	1,252	1.12%
2020/04/21	23	46.07	16.3	46.08	46.10	6.7	1,106	0.61%
2020/04/20	0	0.00	6	41.95	41.95	-6	829	-0.72%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/09	1	29.40	1	29.80	30.10	0	766	0.00%
2020/04/08	0	0.00	12	30.30	29.85	-12	758	-1.58%
2020/04/06	0.1	27.00	0	0.00	27.00	0.1	755	0.01%
2020/04/01	0	24.80	0	0.00	24.90	0	770	0.00%
2020/03/27	1	25.70	3	25.60	24.90	-2	791	-0.25%
2020/03/26	0	0.00	3	25.20	25.05	-3	790	-0.38%
2020/03/25	3	23.60	0	0.00	25.00	3	784	0.38%
2020/03/20	1	20.95	0	0.00	21.35	1	757	0.13%
2020/03/16	0	25.40	0	0.00	25.40	0	725	0.00%
2020/03/13	0	26.75	1	26.00	26.50	-1	718	-0.14%
2020/03/11	0	29.70	0	0.00	29.85	0	694	0.00%
2020/03/10	0	29.95	0	0.00	30.15	0	715	0.00%
2020/03/09	0	30.55	3	31.32	30.75	-3	712	-0.42%
2020/03/06	1	31.05	0	0.00	31.20	1	695	0.14%
2020/03/05	0	0.00	1	30.55	30.55	-1	689	-0.15%
2020/03/04	1	30.30	4	30.45	30.50	-3	690	-0.43%
2020/03/03	0	0.00	1	30.55	30.60	-1	687	-0.15%
2020/03/02	2	30.58	2	30.05	30.80	0	681	0.00%
2020/02/27	7	32.29	0	0.00	31.30	7	662	1.06%
2020/02/26	5	33.10	1	33.10	33.10	4	607	0.66%
2020/02/20	1	30.40	8	30.85	30.55	-7	588	-1.19%
2020/02/18	0	0.00	12	29.05	29.25	-12	577	-2.08%
2020/02/04	0	0.00	1	26.75	27.00	-1	538	-0.19%
2020/02/03	2	26.48	4	27.00	26.45	-2	536	-0.37%
2020/01/31	0	0.00	0	27.80	27.80	0	530	0.00%
2020/01/30	2	28.30	1	28.35	27.80	1	532	0.19%
2020/01/20	1	29.10	0	0.00	29.15	1	539	0.19%
2020/01/17	8	29.50	0	0.00	29.25	8	534	1.50%
2020/01/16	1	29.50	0	0.00	29.40	1	532	0.19%
2020/01/14	1	29.65	0	0.00	29.90	1	530	0.19%
2020/01/13	0	0.00	2	29.50	29.40	-2	521	-0.38%
2020/01/07	0	0.00	1	29.95	30.00	-1	516	-0.19%
2020/01/03	0	0.00	2	30.20	30.50	-2	500	-0.40%
2019/12/30	1	29.60	1	31.00	29.80	0	481	0.00%
2019/12/27	1	31.30	10	31.72	31.70	-9	453	-1.99%
2019/12/26	1	30.35	1.1	30.43	31.00	-0.1	426	-0.02%
2019/12/25	1	29.75	0	0.00	30.00	1	406	0.25%
2019/12/18	10	29.25	0	0.00	29.15	10	395	2.53%
2019/12/16	1	29.25	1	29.90	29.25	0	396	0.00%
2019/12/13	0	0.00	1	28.50	28.50	-1	386	-0.26%
2019/12/12	0	0.00	1	28.95	28.95	-1	387	-0.26%
2019/12/11	2	29.00	0	0.00	29.10	2	389	0.51%
2019/12/09	0	0.00	1	29.50	29.40	-1	385	-0.26%
2019/12/06	1	29.75	2.4	30.18	29.75	-1.4	387	-0.37%
2019/12/05	13	30.98	1	30.95	30.80	12	375	3.19%
2019/12/04	1	29.55	1	29.25	29.50	0	350	0.00%
2019/12/03	1	28.50	0	0.00	28.50	1	346	0.29%
2019/11/29	0	0.00	1	29.05	29.05	-1	359	-0.28%
2019/11/26	1	28.85	0	0.00	28.85	1	362	0.28%
2019/11/22	0	0.00	3	30.00	29.80	-3	354	-0.85%
2019/11/21	3	29.85	5	30.00	29.50	-2	345	-0.58%
2019/11/20	5	28.45	0	0.00	29.35	5	324	1.54%
2019/11/13	0	0.00	1	26.65	26.65	-1	326	-0.31%
2019/11/11	0	0.00	10	26.55	26.55	-10	331	-3.02%
2019/11/08	0	0.00	2	27.00	26.95	-2	332	-0.60%
2019/11/04	1	27.00	0	0.00	27.30	1	333	0.30%
2019/10/25	0	0.00	10	27.75	27.75	-10	328	-3.04%
2019/10/21	0	0.00	10	27.90	27.90	-10	335	-2.98%
2019/09/26	1	29.00	0	0.00	29.25	1	342	0.29%
2019/09/19	0	0.00	10	29.30	29.15	-10	340	-2.93%
2019/09/02	0	0.00	1	30.45	30.50	-1	310	-0.32%
2019/08/27	1	30.05	0.8	29.85	29.85	0.2	297	0.06%
2019/08/23	1	29.70	0	0.00	29.80	1	292	0.34%
2019/08/21	0	0.00	1	30.70	30.50	-1	276	-0.36%
2019/08/20	3	31.18	0	0.00	30.90	3	271	1.10%
2019/08/19	1	30.00	0	0.00	30.75	1	252	0.40%
2019/08/14	0	0.00	2	29.20	29.15	-2	227	-0.88%
2019/08/13	0	0.00	1	29.15	29.15	-1	226	-0.44%
2019/08/05	0	0.00	1	29.50	28.90	-1	226	-0.44%
2019/07/24	0	0.00	3	29.10	29.25	-3	210	-1.43%
2019/07/19	2	29.33	0	0.00	29.35	2	207	0.96%
2019/07/17	0	0.00	1	28.85	28.80	-1	198	-0.50%
2019/07/05	3	28.90	0	0.00	28.65	3	209	1.43%
2019/06/14	0	0.00	2	28.85	28.65	-2	230	-0.87%
2019/06/04	0	0.00	1	27.70	27.80	-1	351	-0.28%
2019/05/30	0	0.00	29	26.76	27.30	-29	364	-7.95%
2019/05/29	0	0.00	1	26.70	26.80	-1	367	-0.27%
2019/05/14	0	0.00	4	27.20	27.15	-4	554	-0.72%
2019/05/09	0	0.00	1	28.05	27.40	-1	559	-0.18%
2019/05/03	0	0.00	5	28.95	29.00	-5	560	-0.89%
2019/05/02	0	0.00	0.2	28.85	29.00	-0.2	565	-0.04%
2019/04/24	5	29.90	0	0.00	29.75	5	559	0.89%
2019/04/15	0	0.00	2	29.80	29.65	-2	577	-0.35%
2019/04/03	0	0.00	2	29.40	29.30	-2	564	-0.35%
2019/03/14	2	31.00	1	30.90	30.00	1	526	0.19%
2019/03/13	2	31.70	0	0.00	31.10	2	511	0.39%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/08	4	32.99	4	35.20	33.10	0	504	0.00%
2019/03/06	0	0.00	10	32.30	32.00	-10	463	-2.16%
2019/03/04	1	32.20	0	0.00	32.05	1	462	0.22%
2019/02/25	0	0.00	1	31.30	30.95	-1	461	-0.22%
2019/02/21	1	32.35	0	0.00	32.25	1	447	0.22%
2019/02/20	0	0.00	1	32.00	32.00	-1	431	-0.23%
2019/02/19	1	31.95	0	0.00	31.60	1	421	0.24%
2019/02/18	1	32.70	3	32.70	32.70	-2	387	-0.52%
2019/02/15	3	29.87	4	30.05	29.75	-1	322	-0.31%
2019/02/14	0	0.00	1	29.20	29.10	-1	299	-0.33%
2019/01/29	5	28.05	0	0.00	27.70	5	315	1.59%
2019/01/24	7	27.94	0	0.00	27.65	7	315	2.22%
2019/01/15	0	0.00	5	26.90	26.90	-5	349	-1.43%
2019/01/14	0	0.00	1	26.85	26.85	-1	365	-0.27%
2019/01/10	1	28.00	0	0.00	27.60	1	388	0.26%
2019/01/09	0	0.00	1	28.10	27.80	-1	401	-0.25%
2018/12/27	0	0.00	5	26.26	26.15	-5	563	-0.89%
2018/12/26	0	0.00	1	26.30	26.20	-1	575	-0.17%
2018/12/25	1	26.10	0	0.00	26.20	1	581	0.17%
2018/12/21	0	0.00	20	26.75	26.75	-20	590	-3.39%
2018/12/17	0	0.00	1	26.80	26.90	-1	609	-0.16%
2018/12/14	1	26.80	0	0.00	26.80	1	614	0.16%
2018/12/06	1	27.40	0	0.00	26.85	1	709	0.14%
2018/11/30	7	28.60	0	0.00	28.55	7	780	0.90%
2018/11/28	0	0.00	2	28.10	27.95	-2	760	-0.26%
2018/11/27	0	0.00	9	28.03	28.00	-9	757	-1.19%
2018/11/21	0	0.00	1	27.30	27.05	-1	744	-0.13%
2018/11/13	1	26.95	0	0.00	27.05	1	747	0.13%
2018/11/08	6	28.32	0	0.00	28.35	6	747	0.80%
2018/11/07	21	28.58	1	28.50	28.30	20	744	2.69%
2018/11/06	1	29.00	8	28.96	28.60	-7	749	-0.93%
2018/10/31	7	27.06	0	0.00	26.60	7	736	0.95%
2018/10/30	1	26.70	0	0.00	26.55	1	739	0.14%
2018/10/29	5	27.88	0	0.00	26.90	5	740	0.68%
2018/10/26	1	27.90	1	27.60	27.80	0	735	0.00%
2018/10/23	2	29.60	15	29.35	29.20	-13	717	-1.81%
2018/10/19	3	28.80	0	0.00	29.15	3	694	0.43%
2018/10/18	0	0.00	5	29.38	28.70	-5	687	-0.73%
2018/10/17	0	0.00	3	28.15	28.25	-3	671	-0.45%
2018/10/16	6	27.02	0	0.00	26.90	6	660	0.91%
2018/10/12	0	0.00	3	26.30	26.05	-3	655	-0.46%
2018/10/09	10	29.86	3	29.13	29.10	7	630	1.11%
2018/10/08	4	31.64	14	30.88	31.90	-10	578	-1.73%
2018/10/05	0	0.00	3	28.60	29.00	-3	511	-0.59%
2018/10/04	0	0.00	4	29.48	29.40	-4	502	-0.80%
2018/09/27	4	28.91	0	0.00	28.30	4	538	0.74%
2018/09/21	0	0.00	1	27.70	27.60	-1	534	-0.19%
2018/09/20	8	28.18	0	0.00	27.70	8	533	1.50%
2018/09/18	2	28.55	0	0.00	28.10	2	544	0.37%
2018/09/17	1	29.65	0	0.00	29.00	1	540	0.19%
2018/09/14	1	28.80	0	0.00	29.05	1	538	0.19%
2018/09/13	1	30.70	24	30.63	29.20	-23	531	-4.33%
2018/09/12	21	28.14	1	29.20	29.20	20	495	4.04%
2018/09/11	0	0.00	1	26.75	26.55	-1	472	-0.21%
2018/09/10	2	27.65	0	0.00	27.05	2	469	0.43%
2018/09/07	3	28.93	9	28.30	28.95	-6	447	-1.34%
2018/09/06	1	26.60	0	0.00	26.40	1	412	0.24%
2018/08/31	3	26.10	0	0.00	26.00	3	470	0.64%
2018/08/21	0	0.00	2	25.55	25.70	-2	651	-0.31%
2018/08/16	4	26.00	0	0.00	25.85	4	710	0.56%
2018/08/14	0	0.00	0.3	26.65	26.70	-0.3	748	-0.04%
2018/08/10	0	0.00	0	28.15	28.30	0	760	0.00%
2018/08/09	0	0.00	1	28.40	28.55	-1	784	-0.13%
2018/08/02	1	29.20	0	0.00	28.75	1	987	0.10%
2018/07/24	1	29.30	0	0.00	29.05	1	1,792	0.06%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/20	0	0.00	1	29.30	29.70	-1	1,821	-0.05%
2018/07/18	1	30.05	0	0.00	30.05	1	1,863	0.05%
2018/07/12	1	31.60	1	31.55	31.95	0	1,933	0.00%
2018/07/11	2	32.40	2	33.00	31.65	0	1,944	0.00%
2018/07/10	8	29.05	0	0.00	31.00	8	1,950	0.41%
2018/07/09	25	29.04	1	28.90	29.05	24	1,979	1.21%
2018/07/06	11	28.86	0	0.00	27.90	11	2,023	0.54%
2018/07/05	5	28.20	1	27.90	27.90	4	2,052	0.19%
2018/06/15	3	32.70	1	33.00	33.20	2	2,318	0.09%
2018/06/12	0	0.00	1	34.10	33.95	-1	2,404	-0.04%
2018/06/11	1	34.10	1	33.50	34.70	0	2,475	0.00%
2018/06/08	1	33.10	8	33.15	33.10	-7	2,514	-0.28%
2018/06/07	0	0.00	1	33.85	33.85	-1	2,502	-0.04%
2018/06/04	1	36.10	2	36.00	35.90	-1	2,490	-0.04%
2018/05/31	5	34.70	0	0.00	36.25	5	2,534	0.20%
2018/05/29	3.6	36.32	2	37.25	35.75	1.6	2,547	0.06%
2018/05/28	9	36.47	0	0.00	36.45	9	2,557	0.35%
2018/05/25	0	0.00	10	36.98	36.80	-10	2,556	-0.39%
2018/05/22	2	38.40	0	0.00	37.75	2	2,501	0.08%
2018/05/21	4	37.30	0	0.00	37.50	4	2,476	0.16%
2018/05/18	12	36.88	0	0.00	37.15	12	2,467	0.49%
2018/05/15	0	0.00	1	39.00	38.45	-1	2,403	-0.04%
2018/05/14	7	38.19	5	39.00	39.00	2	2,370	0.08%
2018/05/11	16	36.83	0	0.00	36.05	16	2,323	0.69%
2018/05/10	2	38.20	0	0.00	37.90	2	2,277	0.09%
2018/05/09	6	37.60	3	37.90	37.60	3	2,226	0.13%
2018/05/08	1	39.65	0	0.00	39.65	1	2,153	0.05%
2018/05/07	1	40.70	14	41.70	40.70	-13	2,087	-0.62%
2018/05/04	13	41.43	21	38.59	40.40	-8	1,959	-0.41%
2018/05/03	18	39.04	25	38.84	39.60	-7	1,774	-0.39%
2018/05/02	0	0.00	3	36.00	36.00	-3	1,491	-0.20%
2018/04/30	20	30.20	14	32.60	32.75	6	1,461	0.41%
2018/04/27	4	30.08	0	0.00	29.80	4	1,421	0.28%
2018/04/26	3	31.45	0	0.00	30.00	3	1,409	0.21%
2018/04/23	1	31.80	1	32.30	31.90	0	1,352	0.00%
2018/04/20	0	0.00	3	31.97	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	5	30.35	0	0.00	29.85	5	1,287	0.39%
2018/04/16	1	31.80	0	0.00	30.60	1	1,273	0.08%
2018/04/13	0	0.00	3	32.75	31.80	-3	1,253	-0.24%
2018/04/12	3	32.80	2	32.88	32.30	1	1,235	0.08%
2018/04/11	0	0.00	1	31.85	31.85	-1	1,180	-0.08%
2018/04/10	8	30.34	1	31.60	30.80	7	1,142	0.61%
2018/04/09	2	29.80	13	29.81	30.05	-11	1,055	-1.04%
2018/03/29	0	0.00	1	27.85	27.50	-1	947	-0.11%
2018/03/28	0	0.00	1	27.30	27.25	-1	936	-0.11%
2018/03/27	1	28.70	0	0.00	27.70	1	936	0.11%
2018/03/26	10	28.70	4	28.65	28.35	6	921	0.65%
2018/03/22	3	27.25	0	0.00	26.80	3	865	0.35%
2018/03/21	5	27.60	2	27.88	27.55	3	844	0.36%
2018/03/20	2	27.85	6	28.08	27.75	-4	820	-0.49%
2018/03/19	4	27.59	7	27.86	28.10	-3	796	-0.38%
2018/03/15	6	27.33	2.8	27.77	27.30	3.2	717	0.45%
2018/03/14	5	25.19	5	26.40	26.45	0	634	0.00%
2018/03/13	0	0.00	4	24.20	24.05	-4	580	-0.69%
2018/03/12	0	0.00	0.5	24.20	24.20	-0.5	578	-0.09%
2018/03/09	3	23.85	0	0.00	23.80	3	570	0.53%
2018/03/08	0	0.00	1	25.50	24.60	-1	556	-0.18%
2018/03/07	0	0.00	5	25.11	24.90	-5	543	-0.92%
2018/03/06	5	24.87	3	25.33	25.15	2	517	0.39%
2018/03/05	2	25.15	5	24.76	25.15	-3	458	-0.65%
2018/03/01	4	23.34	5.5	23.03	23.40	-1.5	384	-0.38%
2018/02/27	0	0.00	14	22.60	22.60	-14	345	-4.05%
2018/02/26	0	0.00	2	20.55	20.55	-2	326	-0.61%
2018/02/06	1	20.50	0	0.00	19.85	1	344	0.29%
2018/02/05	1	21.05	2	21.10	21.00	-1	337	-0.30%
2018/01/16	1	22.75	0	0.00	22.75	1	340	0.29%
2018/01/10	0	0.00	6	21.88	21.85	-6	326	-1.84%
2018/01/09	0	0.00	22.5	21.78	21.85	-22.5	323	-6.93%