大學光 (3218)-新光-台中券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
202.0
漲跌
▼0.5
漲幅
-0.25%
成交量
184張
產業
上櫃生技醫療類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大學光 (3218)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	0.2	202.68	0	0.00	202.00	0.2	228	0.10%
2024/12/16	1.1	202.82	1	203.47	202.50	0.1	243	0.05%
2024/12/13	3.1	207.68	0	0.00	207.00	3.1	243	1.26%
2024/12/12	0.1	211.50	1	212.00	211.00	-0.9	245	-0.38%
2024/12/11	0	212.50	0	0.00	211.50	0	255	0.02%
2024/12/05	0	213.50	0	215.50	213.00	0	287	0.00%
2024/12/04	0	218.50	0	0.00	217.00	0	289	0.02%
2024/12/03	0.3	218.00	0	0.00	217.00	0.3	292	0.09%
2024/12/02	0	218.50	0	0.00	217.50	0	292	0.00%
2024/11/29	0.1	211.04	1	213.00	217.50	-0.9	291	-0.30%
2024/11/28	0.2	207.11	0	206.50	206.50	0.1	290	0.05%
2024/11/27	0.1	214.40	0	0.00	211.00	0.1	288	0.03%
2024/11/26	0	216.63	0	216.00	215.00	0	290	-0.01%
2024/11/25	0.1	217.50	0	0.00	214.50	0.1	293	0.02%
2024/11/22	0	215.50	0	0.00	215.50	0	293	0.02%
2024/11/21	0.1	211.65	0	0.00	212.50	0.1	293	0.03%
2024/11/20	0.1	213.98	0.1	213.04	212.50	0	292	0.01%
2024/11/19	0.1	210.00	0.2	210.14	210.50	-0.1	292	-0.03%
2024/11/18	0.3	210.14	0.8	211.00	207.00	-0.5	294	-0.16%
2024/11/15	0.4	212.33	0.3	213.00	211.50	0.1	293	0.02%
2024/11/14	0.1	216.00	0	0.00	215.50	0.1	290	0.03%
2024/11/13	0.4	217.11	0	219.00	217.00	0.4	285	0.13%
2024/11/12	9.2	221.39	0	223.00	219.50	9.2	287	3.20%
2024/11/11	0.1	223.63	2	223.00	224.00	-1.9	286	-0.66%
2024/11/08	0.1	224.50	0	0.00	222.50	0.1	288	0.02%
2024/11/07	0	222.75	0.1	223.00	223.50	-0.1	292	-0.03%
2024/11/06	0.2	224.54	0	225.50	224.50	0.2	294	0.06%
2024/11/04	0.2	218.05	0	0.00	216.50	0.2	302	0.06%
2024/11/01	0.2	218.62	0	0.00	220.00	0.2	313	0.06%
2024/10/30	0	219.00	0	0.00	218.50	0	315	0.01%
2024/10/29	2.1	217.02	0	0.00	216.50	2.1	318	0.66%
2024/10/28	0.3	220.46	1	220.50	218.00	-0.7	316	-0.22%
2024/10/25	0.3	222.92	1	222.50	222.50	-0.7	317	-0.22%
2024/10/24	0.1	225.00	0	0.00	224.00	0.1	321	0.02%
2024/10/23	0.3	226.12	0.1	226.50	225.00	0.2	323	0.07%
2024/10/22	0.1	225.93	0	0.00	224.00	0.1	321	0.02%
2024/10/21	0.1	226.14	0	0.00	225.50	0.1	330	0.02%
2024/10/18	0.3	225.26	1	223.50	224.00	-0.7	338	-0.20%
2024/10/17	0.1	227.56	0	0.00	226.50	0.1	342	0.04%
2024/10/16	1.2	230.02	0	0.00	229.50	1.2	342	0.35%
2024/10/15	0.1	230.40	1	228.50	228.50	-1	344	-0.28%
2024/10/14	2.2	229.57	0	0.00	230.00	2.2	343	0.63%
2024/10/11	1.5	232.84	1	232.50	231.50	0.5	347	0.13%
2024/10/09	1.1	239.96	0	0.00	240.50	1.1	354	0.30%
2024/10/08	0.1	245.60	0	0.00	243.00	0.1	352	0.01%
2024/10/07	0.2	242.02	0.1	246.50	246.50	0.1	357	0.03%
2024/10/04	2.2	246.05	0	246.50	245.00	2.2	359	0.61%
2024/10/01	21.5	252.89	25	252.62	256.00	-3.5	352	-0.99%
2024/09/30	7.6	261.23	4.7	262.20	258.00	2.9	345	0.83%
2024/09/27	1.1	257.00	4.4	256.22	257.50	-3.2	331	-0.98%
2024/09/26	1.2	250.20	0.1	251.00	250.00	1.2	318	0.37%
2024/09/25	0.1	251.77	4.1	251.80	252.00	-4	317	-1.26%
2024/09/24	2	249.75	8.1	249.57	250.50	-6.1	315	-1.92%
2024/09/23	0.1	248.60	1.1	248.04	248.00	-1	313	-0.32%
2024/09/20	0.6	248.29	1	249.50	251.00	-0.4	317	-0.12%
2024/09/19	2.7	252.64	1.1	253.81	253.50	1.6	316	0.50%
2024/09/18	1.5	250.13	1.5	248.37	248.50	-0.1	309	-0.03%
2024/09/16	0	0.00	0	241.00	240.50	0	295	-0.01%
2024/09/13	0.1	238.00	0	237.00	238.00	0	294	0.01%
2024/09/12	9.2	235.38	9.9	236.56	239.00	-0.7	293	-0.23%
2024/09/11	5.3	229.94	4.9	231.95	237.50	0.4	286	0.13%
2024/09/10	0	217.76	0	216.50	217.50	0	266	0.01%
2024/09/09	0.1	212.70	0	0.00	212.50	0.1	262	0.05%
2024/09/06	0.1	214.40	0.1	217.00	215.50	0	271	0.02%
2024/09/05	0.6	217.82	0	0.00	215.50	0.6	274	0.24%
2024/09/04	1.2	220.82	0	0.00	220.00	1.2	280	0.44%
2024/09/03	0.1	228.56	0	0.00	229.00	0.1	283	0.03%
2024/09/02	0	230.23	0	0.00	229.50	0	286	0.02%
2024/08/30	0	230.50	0	0.00	231.00	0	292	0.00%
2024/08/29	0.1	228.88	0	0.00	228.50	0.1	293	0.03%
2024/08/28	0.1	229.63	0	0.00	228.50	0.1	297	0.04%
2024/08/27	0	0.00	10	233.60	233.50	-10	300	-3.33%
2024/08/26	10.1	232.00	0	0.00	231.00	10.1	306	3.28%
2024/08/23	0.1	228.58	0	0.00	229.00	0.1	309	0.02%
2024/08/22	0.1	230.95	0	0.00	230.00	0.1	310	0.02%
2024/08/21	0	229.50	0	0.00	229.50	0	311	0.01%
2024/08/20	0.1	232.00	0	231.00	231.00	0.1	312	0.03%
2024/08/19	0.1	232.00	0	0.00	232.00	0.1	313	0.03%
2024/08/16	0.2	228.32	0	0.00	228.50	0.2	315	0.05%
2024/08/15	0	229.37	0.2	230.00	229.00	-0.2	320	-0.05%
2024/08/14	0.2	231.37	0	0.00	229.00	0.2	331	0.07%
2024/08/13	0.1	233.00	0	0.00	234.00	0.1	330	0.03%
2024/08/12	0.1	232.48	1	232.00	233.00	-0.9	334	-0.26%
2024/08/09	0	0.00	0.1	237.00	235.00	-0.1	335	-0.02%
2024/08/08	0	232.00	0	0.00	231.50	0	338	0.01%
2024/08/07	0.1	231.90	4.3	231.02	232.00	-4.2	348	-1.19%
2024/08/06	0.1	224.08	0.7	220.99	223.00	-0.6	369	-0.17%
2024/08/05	1.6	214.60	8.1	215.35	219.00	-6.5	364	-1.79%
2024/08/02	0.1	232.23	0	0.00	230.50	0.1	354	0.02%
2024/08/01	2.1	231.91	0.1	230.00	231.50	2	355	0.57%
2024/07/31	0.1	224.08	0	0.00	224.00	0.1	356	0.02%
2024/07/30	0.3	221.17	0	0.00	224.50	0.3	358	0.07%
2024/07/29	0.4	224.34	0	223.00	222.00	0.4	358	0.10%
2024/07/26	2.1	231.97	0.1	228.50	232.00	2	356	0.57%
2024/07/23	1.2	230.92	0.8	230.88	229.50	0.4	364	0.11%
2024/07/22	0.8	227.54	1.1	229.03	227.00	-0.2	370	-0.06%
2024/07/19	4.5	236.67	1.3	236.86	235.00	3.2	364	0.88%
2024/07/18	1.2	239.22	2.2	240.49	240.00	-1	359	-0.27%
2024/07/17	11	243.73	1	242.00	243.00	10	360	2.78%
2024/07/16	0.1	241.88	0	0.00	241.00	0.1	367	0.04%
2024/07/15	1	242.53	0.2	243.00	242.00	0.9	373	0.24%
2024/07/12	1.1	242.06	0	0.00	244.00	1.1	374	0.28%
2024/07/11	2.5	243.86	0	0.00	244.00	2.5	373	0.67%
2024/07/10	0	252.50	0	0.00	252.50	0	375	0.00%
2024/07/09	1	252.08	0	0.00	253.50	1	383	0.27%
2024/07/08	1.2	256.69	0.6	256.63	258.50	0.6	383	0.15%
2024/07/04	0.2	252.65	1.2	252.29	251.50	-1	384	-0.26%
2024/07/03	0.5	250.78	11.5	250.93	251.50	-11	385	-2.85%
2024/07/02	0.1	250.11	0.1	250.00	249.00	0	390	0.01%
2024/07/01	0.1	250.00	0.3	250.43	251.00	-0.2	393	-0.05%
2024/06/28	0.2	249.42	1	250.50	249.50	-0.8	397	-0.19%
2024/06/27	10.2	247.02	0.1	249.00	246.50	10.1	405	2.49%
2024/06/26	0.3	249.34	0.2	250.53	250.50	0.1	406	0.02%
2024/06/25	5.3	240.58	0	0.00	243.50	5.3	405	1.32%
2024/06/24	0.3	246.59	0.5	247.79	243.50	-0.2	405	-0.04%
2024/06/21	1	248.50	1	250.50	249.00	0	410	0.01%
2024/06/20	0.3	251.13	0.1	251.50	250.00	0.2	414	0.04%
2024/06/19	0	250.50	0	0.00	249.00	0	415	0.01%
2024/06/18	0	250.06	2.2	251.39	252.00	-2.1	416	-0.51%
2024/06/17	1.3	248.65	0	0.00	249.00	1.3	421	0.32%
2024/06/14	0.1	249.25	0	249.50	250.00	0.1	436	0.02%
2024/06/13	0.1	247.10	0	0.00	246.50	0.1	446	0.02%
2024/06/12	0.3	247.23	0.3	247.00	247.50	0	459	-0.01%
2024/06/11	2.2	248.20	0	0.00	248.00	2.2	482	0.46%
2024/06/07	0.1	252.91	2.1	254.02	255.50	-2	486	-0.42%
2024/06/06	3.1	251.01	1	255.00	249.50	2.1	487	0.44%
2024/06/05	1	252.04	0	0.00	253.00	1	487	0.21%
2024/06/04	0.3	248.95	0.2	252.00	247.50	0.1	493	0.01%
2024/06/03	0.5	249.58	0	0.00	248.50	0.5	506	0.10%
2024/05/31	1	247.56	0	249.00	247.50	1	507	0.19%
2024/05/30	2	249.74	9	247.00	246.50	-7	511	-1.37%
2024/05/29	0.2	254.75	0	254.50	253.50	0.2	515	0.03%
2024/05/28	9.1	255.51	0	0.00	255.00	9.1	530	1.72%
2024/05/27	0.1	255.97	2.1	255.50	256.50	-2	546	-0.36%
2024/05/24	1	255.99	0.1	255.50	255.00	1	568	0.17%
2024/05/23	1.1	256.05	0	256.00	255.00	1.1	578	0.19%
2024/05/22	0.5	258.57	0.1	259.86	257.50	0.4	605	0.06%
2024/05/21	0.4	261.45	7.1	262.65	260.50	-6.7	641	-1.04%
2024/05/20	3.4	264.67	5.3	265.31	268.00	-1.9	642	-0.29%
2024/05/17	2.1	260.02	1.1	260.09	259.50	1	637	0.16%
2024/05/16	3.1	257.65	6	255.33	257.00	-2.9	641	-0.46%
2024/05/15	5.1	256.74	7	257.71	255.50	-1.9	646	-0.29%
2024/05/14	7.1	258.50	2	257.77	257.50	5.1	653	0.78%
2024/05/13	5.4	261.34	5.1	262.12	263.50	0.3	656	0.04%
2024/05/10	8.1	260.74	2.3	262.31	259.00	5.8	654	0.88%
2024/05/09	0.1	250.46	1.2	248.08	248.00	-1	637	-0.16%
2024/05/08	1	254.49	0.3	256.09	253.00	0.8	647	0.12%
2024/05/07	0.1	256.04	0.4	253.00	256.50	-0.3	655	-0.04%
2024/05/06	0	251.17	1.1	251.04	251.00	-1	663	-0.16%
2024/05/03	0	255.23	0.2	255.00	253.50	-0.2	670	-0.03%
2024/05/02	1.1	256.06	0	0.00	256.00	1.1	671	0.16%
2024/04/30	0.2	255.50	0	0.00	256.00	0.2	671	0.03%
2024/04/29	4.3	257.54	0	259.97	258.50	4.2	671	0.63%
2024/04/26	0.4	241.50	1	240.00	240.00	-0.6	663	-0.09%
2024/04/25	0.2	241.86	0.2	241.50	240.50	0	663	0.00%
2024/04/24	0.4	245.23	0	0.00	245.00	0.4	667	0.06%
2024/04/23	2	240.06	0	0.00	243.50	2	679	0.30%
2024/04/22	1.5	239.42	1.6	240.10	236.00	-0.1	690	-0.02%
2024/04/19	2.4	250.29	0.4	250.51	246.50	2	681	0.29%
2024/04/18	0	256.50	2	255.51	255.50	-2	676	-0.29%
2024/04/17	2.1	256.63	2	256.75	260.00	0.1	684	0.02%
2024/04/16	4.9	257.32	6	258.00	256.00	-1.1	681	-0.16%
2024/04/15	0.2	268.55	1.4	267.64	267.00	-1.2	665	-0.19%
2024/04/12	1.3	271.04	0.1	271.11	269.50	1.2	658	0.18%
2024/04/11	3.2	270.82	1	274.00	270.50	2.2	652	0.33%
2024/04/10	1.2	272.04	0	0.00	271.50	1.2	649	0.18%
2024/04/09	0	271.95	1	271.51	271.50	-1	646	-0.15%
2024/04/08	0.1	274.00	1.4	274.35	273.00	-1.3	642	-0.20%
2024/04/03	0.2	271.67	7	271.56	271.50	-6.9	638	-1.07%
2024/04/02	2.2	274.03	0	0.00	273.50	2.2	635	0.34%
2024/04/01	1.1	276.51	3.1	276.33	276.50	-2	631	-0.32%
2024/03/29	0.2	272.49	0	273.50	271.50	0.2	625	0.03%
2024/03/28	1.3	273.62	0.3	275.37	273.00	0.9	628	0.15%
2024/03/27	3.5	275.44	0.2	271.95	275.50	3.3	633	0.53%
2024/03/26	2.7	270.84	0	0.00	268.50	2.7	642	0.42%
2024/03/25	3.6	275.13	0	275.50	274.00	3.6	644	0.56%
2024/03/22	2.2	275.05	0	276.00	275.50	2.2	643	0.34%
2024/03/21	1.2	274.75	0.3	276.02	275.50	1	645	0.15%
2024/03/20	0.5	275.83	0.1	275.50	274.00	0.4	645	0.07%
2024/03/19	9.2	274.28	2.3	277.55	274.00	6.9	639	1.09%
2024/03/18	3.5	272.79	4	270.25	274.00	-0.5	628	-0.07%
2024/03/15	3.3	274.42	1	276.96	271.00	2.2	617	0.36%
2024/03/14	8	281.01	2.1	280.64	281.00	5.9	599	0.98%
2024/03/13	2.1	292.04	2.1	293.91	293.00	0.1	573	0.01%
2024/03/12	0	290.60	0	291.00	290.50	0	563	0.01%
2024/03/11	0.3	284.47	1	285.00	283.00	-0.7	559	-0.13%
2024/03/08	2.2	286.48	3	285.83	282.50	-0.8	557	-0.14%
2024/03/07	3.9	288.87	2.3	292.98	287.50	1.7	549	0.30%
2024/03/06	0.5	296.43	1.1	294.15	294.50	-0.5	537	-0.10%
2024/03/05	1.3	299.03	0.3	299.78	298.00	1.1	535	0.20%
2024/03/04	1.7	300.58	10.1	304.73	300.00	-8.4	533	-1.58%
2024/03/01	11.5	302.58	3.2	303.19	304.00	8.3	525	1.59%
2024/02/29	2.2	298.47	1.5	298.50	301.00	0.7	514	0.14%
2024/02/27	0.2	290.04	1.1	288.68	293.00	-0.8	503	-0.16%
2024/02/26	1.4	295.73	0.1	297.29	295.00	1.3	490	0.26%
2024/02/23	10.6	301.68	2.8	300.88	298.50	7.8	486	1.61%
2024/02/22	2.8	295.95	6.3	295.99	299.00	-3.6	472	-0.75%
2024/02/21	1.4	286.26	1.2	285.37	285.00	0.2	442	0.05%
2024/02/20	2.6	279.19	1	279.50	285.00	1.6	445	0.35%
2024/02/19	1.1	279.66	1	281.02	280.00	0.1	450	0.01%
2024/02/16	1.1	278.48	0.1	278.01	277.50	1	447	0.22%
2024/02/15	0.2	275.59	5	273.50	274.00	-4.8	441	-1.09%
2024/02/05	1.7	269.30	0	276.09	277.00	1.7	433	0.38%
2024/02/02	2.3	270.08	0	0.00	269.00	2.3	424	0.54%
2024/02/01	1	272.67	0	0.00	272.50	1	416	0.23%
2024/01/31	1.7	277.48	0.3	276.50	275.00	1.5	412	0.36%
2024/01/30	3.9	283.96	3	283.00	281.50	0.9	403	0.22%
2024/01/29	5.2	289.98	0	0.00	288.00	5.2	395	1.32%
2024/01/26	0.2	283.42	3.7	285.89	289.50	-3.5	383	-0.90%
2024/01/25	0.1	280.59	0.1	280.33	279.50	-0.1	373	-0.02%
2024/01/24	1	281.56	0	283.00	281.50	1	371	0.28%
2024/01/23	1	281.50	0	0.00	281.50	1	370	0.27%
2024/01/22	2.3	283.72	0	282.50	281.50	2.3	366	0.62%
2024/01/19	3.4	282.72	8	282.00	282.00	-4.6	363	-1.27%
2024/01/18	4.1	285.62	3	285.00	284.00	1.1	360	0.31%
2024/01/17	3.2	290.32	8.1	287.50	288.50	-4.9	355	-1.39%
2024/01/16	6.2	288.03	5.6	286.85	288.00	0.6	339	0.18%
2024/01/15	0.1	279.51	0	0.00	280.00	0.1	324	0.02%
2024/01/12	2.4	282.32	1.4	279.65	279.50	1	334	0.31%
2024/01/11	2.7	283.29	3.2	282.61	283.00	-0.5	337	-0.14%
2024/01/10	0	274.26	1.1	274.86	275.00	-1.1	327	-0.32%
2024/01/09	5.1	273.98	0	0.00	274.00	5.1	326	1.58%
2024/01/08	0	274.23	2	273.50	273.50	-2	325	-0.60%
2024/01/05	0.1	274.50	0	0.00	275.50	0.1	325	0.02%
2024/01/04	2.2	275.22	0	0.00	271.50	2.2	325	0.68%
2024/01/03	0.1	277.36	0.1	278.00	276.50	0	325	0.00%
2024/01/02	0.7	278.46	1	278.00	278.50	-0.3	325	-0.10%
2023/12/29	0.2	277.06	0	0.00	277.00	0.2	324	0.05%
2023/12/28	2.1	277.79	0.2	278.50	278.00	1.9	323	0.59%
2023/12/27	0.1	275.82	0	0.00	275.50	0.1	321	0.05%
2023/12/26	0.2	273.18	0	0.00	275.50	0.2	319	0.05%
2023/12/25	0.1	276.11	2	273.02	276.00	-1.9	318	-0.61%
2023/12/22	5.5	268.37	4	265.00	267.50	1.5	313	0.47%
2023/12/21	2	270.00	1	269.00	271.00	1	306	0.31%
2023/12/20	4.7	273.54	0	0.00	271.50	4.7	297	1.59%
2023/12/19	0.8	280.87	0	0.00	278.00	0.8	285	0.30%
2023/12/18	1.6	282.29	0	0.00	281.00	1.6	281	0.56%
2023/12/15	0.4	285.24	0	0.00	282.50	0.4	276	0.14%
2023/12/14	0.3	287.58	0	0.00	286.00	0.3	272	0.11%
2023/12/13	1.3	282.95	0	0.00	287.00	1.3	272	0.49%
2023/12/12	0.1	285.55	0	0.00	284.00	0.1	267	0.04%
2023/12/11	2.2	286.53	0	0.00	283.50	2.2	268	0.81%
2023/12/08	2.1	288.50	1	288.50	288.50	1.1	265	0.40%
2023/12/07	0.6	289.26	2	289.00	287.00	-1.4	264	-0.53%
2023/12/06	0.3	290.44	0	0.00	289.00	0.3	262	0.10%
2023/12/05	0	291.75	0	0.00	290.50	0	261	0.01%
2023/12/04	2.2	293.86	26.1	294.39	292.50	-24	261	-9.17%
2023/12/01	24.2	292.05	1.3	293.50	291.00	22.9	258	8.87%
2023/11/30	0.1	290.82	2	291.75	289.00	-1.9	255	-0.74%
2023/11/29	3.8	292.23	0	0.00	292.00	3.8	253	1.51%
2023/11/28	1.2	292.61	1.2	295.00	296.50	0	256	-0.01%
2023/11/27	4.1	298.71	0.1	298.00	295.00	4	253	1.59%
2023/11/24	2.7	294.12	1.1	296.95	295.50	1.6	253	0.63%
2023/11/22	1.1	281.26	0	0.00	284.50	1.1	247	0.44%
2023/11/21	2.5	280.93	0	0.00	281.00	2.5	248	1.00%
2023/11/20	2.4	286.17	1	288.99	284.50	1.4	244	0.59%
2023/11/17	1.5	284.85	0	0.00	284.00	1.5	239	0.63%
2023/11/16	5.6	290.58	1.1	289.05	289.00	4.5	235	1.92%
2023/11/15	1	297.01	0	0.00	298.00	1	228	0.44%
2023/11/14	0.1	297.39	0	0.00	295.00	0.1	226	0.06%
2023/11/13	1.2	292.74	0	0.00	295.50	1.2	226	0.52%
2023/11/10	0.3	299.69	0	0.00	297.50	0.3	229	0.14%
2023/11/08	0	305.00	0	0.00	303.00	0	231	0.01%
2023/11/07	1	302.06	0	0.00	301.50	1	231	0.45%
2023/11/06	0	0.00	1	306.00	306.50	-1	231	-0.43%
2023/11/03	0	304.26	0	0.00	301.50	0	233	0.01%
2023/11/02	0.1	304.07	0	0.00	303.00	0.1	236	0.02%
2023/11/01	2	300.00	0	301.93	300.00	2	236	0.84%
2023/10/31	0	301.00	0	0.00	297.00	0	237	0.01%
2023/10/30	0	310.00	0	308.50	306.00	0	239	0.00%
2023/10/26	0.1	311.40	0.1	311.60	312.00	0.1	243	0.02%
2023/10/25	1.1	311.56	1	312.50	310.00	0.1	241	0.02%
2023/10/24	1.1	301.87	0	300.50	304.50	1	239	0.44%
2023/10/23	1	296.04	0.1	302.24	301.50	0.9	241	0.39%
2023/10/20	0.3	296.85	0	298.50	301.50	0.3	243	0.13%
2023/10/19	0.2	314.28	0	0.00	308.00	0.2	237	0.09%
2023/10/18	0.2	322.90	0.1	323.00	321.50	0.2	237	0.07%
2023/10/16	2	327.27	0	0.00	325.50	2	248	0.82%
2023/10/13	2	332.75	0	0.00	328.50	2	254	0.79%
2023/10/12	1	339.00	0	0.00	335.00	1	260	0.38%
2023/10/11	0.1	341.30	4	338.00	338.50	-3.9	263	-1.48%
2023/10/06	1	332.56	0	0.00	333.00	1	264	0.39%
2023/10/05	0	330.40	0	0.00	328.00	0	268	0.01%
2023/10/04	0	0.00	0	330.15	331.00	0	274	-0.01%
2023/10/03	0.1	335.55	0	0.00	328.00	0.1	281	0.05%
2023/10/02	2	334.52	1	338.50	336.50	1	289	0.35%
2023/09/28	3	337.35	0	0.00	336.00	3	293	1.02%
2023/09/27	0	0.00	1	345.00	340.50	-1	296	-0.34%
2023/09/26	0	0.00	3	341.67	341.00	-3	296	-1.01%
2023/09/25	0	0.00	0	338.00	337.50	0	298	-0.01%
2023/09/22	0	325.67	0	0.00	325.00	0	304	0.00%
2023/09/21	0	328.50	0	0.00	325.00	0	322	0.00%
2023/09/20	0	332.30	0	0.00	329.00	0	326	0.01%
2023/09/19	0	336.08	0.1	336.00	333.00	-0.1	330	-0.02%
2023/09/18	0	336.85	5	340.70	337.00	-5	331	-1.50%
2023/09/15	0.2	337.00	0	0.00	336.50	0.2	337	0.05%
2023/09/14	1	330.00	0	0.00	332.50	1	339	0.29%
2023/09/13	0	327.00	0	0.00	324.50	0	342	0.00%
2023/09/12	2.1	326.47	0.2	325.10	322.00	1.8	360	0.51%
2023/09/11	0.1	326.77	0	0.00	325.00	0.1	363	0.03%
2023/09/08	0	0.00	0.2	330.51	329.00	-0.2	364	-0.06%
2023/09/07	0.2	334.73	0	0.00	330.50	0.2	379	0.04%
2023/09/06	3	338.35	3	338.33	338.00	0	398	0.00%
2023/09/05	0.4	345.90	0.1	348.00	342.50	0.4	402	0.09%
2023/09/04	0.2	347.80	0	0.00	341.50	0.2	414	0.05%
2023/09/01	0	348.00	2	345.66	349.00	-2	417	-0.49%
2023/08/31	1.1	332.69	0	0.00	335.50	1.1	409	0.26%
2023/08/30	3.1	331.97	0	329.00	334.00	3.1	408	0.76%
2023/08/29	0.1	323.97	0	0.00	323.00	0.1	406	0.02%
2023/08/28	0	319.05	0.1	320.00	318.50	0	401	-0.01%
2023/08/25	2.3	326.48	0	0.00	321.50	2.3	399	0.57%
2023/08/24	1	355.03	1	358.01	359.00	0	391	0.01%
2023/08/23	2	357.82	1.1	359.65	362.50	1	380	0.25%
2023/08/22	0.1	362.60	0.2	366.50	358.00	-0.1	381	-0.02%
2023/08/21	2	381.36	2	376.50	369.00	0	379	0.01%
2023/08/18	0	378.50	0	0.00	375.50	0	380	0.00%
2023/08/17	0	377.50	0	0.00	379.50	0	387	0.00%
2023/08/15	0	380.30	0	0.00	378.50	0	387	0.01%
2023/08/14	0	375.00	0	382.50	380.50	0	389	0.00%
2023/08/11	0	382.00	0	0.00	377.50	0	390	0.00%
2023/08/10	1	378.00	0.1	382.00	377.00	0.9	391	0.23%
2023/08/09	0.1	370.76	0	0.00	377.00	0.1	390	0.02%
2023/08/08	0.2	379.16	0.1	377.00	372.50	0.1	400	0.01%
2023/08/07	0.1	384.95	0	0.00	385.00	0.1	404	0.02%
2023/08/04	0.2	386.87	1	383.50	385.50	-0.8	417	-0.19%
2023/08/02	1.3	383.19	0	0.00	383.00	1.3	418	0.32%
2023/08/01	0	393.50	0	394.00	391.00	0	415	0.00%
2023/07/31	0	396.29	2	398.00	391.50	-2	416	-0.48%
2023/07/28	2	395.00	5	389.01	397.50	-3	416	-0.72%
2023/07/27	0	396.21	0	0.00	394.00	0	420	0.00%
2023/07/26	0	396.65	1	399.50	395.50	-1	422	-0.23%
2023/07/25	6	401.83	0.1	400.50	402.00	5.9	426	1.39%
2023/07/24	0	0.00	1	397.00	398.00	-1	426	-0.23%
2023/07/21	2	399.48	2	393.49	388.50	0	425	0.00%
2023/07/20	0	0.00	1	396.50	397.00	-1	425	-0.24%
2023/07/19	0	396.50	0	0.00	397.00	0	424	0.00%
2023/07/18	0.2	386.73	2	384.52	384.00	-1.8	421	-0.44%
2023/07/17	4.1	388.61	2	387.50	387.50	2.1	422	0.50%
2023/07/14	0.1	392.86	3	391.34	389.50	-2.9	451	-0.64%
2023/07/13	4.1	390.89	4	390.25	389.00	0.1	469	0.03%
2023/07/12	0	392.09	0	0.00	392.00	0	470	0.01%
2023/07/11	1	399.06	0	0.00	394.00	1	479	0.21%
2023/07/10	0.1	399.59	0	0.00	396.50	0.1	487	0.01%
2023/07/07	1	412.81	0	404.50	403.00	1	487	0.21%
2023/07/06	0	0.00	0.2	420.48	419.00	-0.2	488	-0.03%
2023/07/05	1	425.99	0.1	423.30	422.00	0.9	496	0.18%
2023/07/03	0.2	428.55	0.1	429.00	428.00	0.1	520	0.02%
2023/06/30	0.1	427.70	1	425.00	424.00	-0.9	551	-0.17%
2023/06/29	1	432.49	1	430.02	437.00	0	618	0.00%
2023/06/28	0	0.00	0.1	412.06	413.00	-0.1	633	-0.01%
2023/06/27	2	407.50	0.1	409.51	411.00	1.9	662	0.29%
2023/06/26	0.1	403.00	0	0.00	402.50	0.1	672	0.01%
2023/06/21	0	404.25	0.4	407.64	402.50	-0.4	676	-0.06%
2023/06/20	1	417.46	0	0.00	417.50	1	673	0.15%
2023/06/19	0	411.50	0	413.00	412.50	0	678	0.00%
2023/06/16	1.4	414.95	1.1	416.86	418.00	0.4	679	0.05%
2023/06/15	0	398.33	1	397.00	398.00	-1	667	-0.15%
2023/06/14	3	394.85	4	395.00	393.00	-1	671	-0.15%
2023/06/13	2	390.75	1	391.51	395.50	1	694	0.15%
2023/06/12	1.2	394.36	0	393.08	389.50	1.1	691	0.16%
2023/06/09	3	419.32	4	415.75	414.50	-1	686	-0.14%
2023/06/08	1	419.95	1.3	420.18	419.00	-0.3	686	-0.04%
2023/06/07	0	408.00	0	408.60	408.00	0	679	0.00%
2023/06/06	0	400.00	0.1	400.00	398.00	-0.1	678	-0.02%
2023/06/05	1	401.55	1	403.00	403.00	0	681	0.00%
2023/06/02	0	403.50	0	403.08	401.00	0	683	0.00%
2023/06/01	0	393.50	0	0.00	398.00	0	686	0.00%
2023/05/31	0	0.00	2.1	392.54	394.50	-2.1	686	-0.30%
2023/05/30	0	392.39	0	0.00	391.00	0	688	0.01%
2023/05/29	0	395.00	0	0.00	395.50	0	690	0.00%
2023/05/26	0	394.50	0	0.00	388.00	0	691	0.01%
2023/05/25	0.1	396.12	0	395.50	393.00	0	688	0.01%
2023/05/24	0	405.95	0.1	412.00	403.50	-0.1	689	-0.01%
2023/05/23	0	403.00	2	407.50	405.50	-2	691	-0.29%
2023/05/22	0.1	397.24	0	0.00	396.50	0.1	698	0.01%
2023/05/19	2	398.50	0	0.00	399.50	2	701	0.29%
2023/05/18	0	398.35	0	0.00	392.00	0	701	0.01%
2023/05/17	0	399.31	0	397.20	401.00	0	700	0.00%
2023/05/15	1	390.00	2.1	387.32	383.50	-1.1	713	-0.15%
2023/05/12	0.6	393.50	0	391.38	390.00	0.5	721	0.07%
2023/05/11	0.5	413.56	0.4	410.12	405.00	0.1	719	0.01%
2023/05/10	0	414.50	1	417.50	423.00	-1	720	-0.14%
2023/05/09	0.2	401.50	0.1	403.92	400.00	0.1	718	0.02%
2023/05/08	1	407.42	0	0.00	404.00	1	731	0.14%
2023/05/04	0	403.00	1	412.00	405.50	-1	735	-0.14%
2023/05/03	2	407.00	1	405.49	406.00	1	745	0.14%
2023/05/02	1.1	401.45	0	403.00	400.00	1.1	750	0.14%
2023/04/28	1.1	402.77	1.1	398.71	401.00	0	758	0.01%
2023/04/27	0.1	384.56	0	394.00	391.00	0.1	778	0.01%
2023/04/26	0.1	391.77	0	395.00	394.00	0	810	0.01%
2023/04/25	0	394.47	0	401.00	391.50	0	816	0.00%
2023/04/24	0.1	400.00	0	0.00	397.50	0.1	815	0.01%
2023/04/21	0	398.90	0	0.00	395.50	0	821	0.00%
2023/04/20	0	408.50	1	405.54	405.50	-1	821	-0.12%
2023/04/19	7.1	442.68	4	422.67	413.50	3.1	827	0.37%
2023/04/18	3	418.82	2	423.33	425.00	1	803	0.12%
2023/04/17	0	400.50	0	396.00	401.50	0	796	0.00%
2023/04/14	2.2	393.09	2	395.00	394.50	0.2	820	0.03%
2023/04/13	2	400.02	0	0.00	400.00	2	826	0.24%
2023/04/12	0	0.00	1	403.00	406.00	-1	825	-0.12%
2023/04/11	0.1	405.47	0.1	405.45	405.00	-0.1	826	-0.01%
2023/04/10	0	0.00	0.1	393.78	398.00	-0.1	824	-0.01%
2023/04/07	0	391.00	1.1	397.80	387.50	-1.1	814	-0.13%
2023/04/06	1	395.92	0.1	389.23	396.00	0.9	804	0.11%
2023/03/31	5	405.11	6	398.75	395.50	-1	794	-0.12%
2023/03/30	16	412.93	16.1	408.68	416.50	-0.1	764	-0.02%
2023/03/29	7	380.43	7	382.85	387.50	0	691	0.00%
2023/03/28	7.1	370.06	6	367.92	366.50	1.1	669	0.16%
2023/03/27	0	362.00	0	366.50	360.00	0	640	0.00%
2023/03/24	0	349.79	0	348.50	351.00	0	633	0.00%
2023/03/23	0	352.00	0	353.00	353.50	0	637	0.00%
2023/03/22	1	352.00	0.2	354.02	354.50	0.8	640	0.13%
2023/03/21	0	352.00	0.1	350.58	355.00	0	639	-0.01%
2023/03/20	0	342.07	0	0.00	340.00	0	640	0.01%
2023/03/17	1	352.00	1	350.99	351.00	0	643	0.00%
2023/03/16	4	352.12	5	351.00	348.00	-1	647	-0.16%
2023/03/15	0	343.00	1	347.44	347.50	-1	645	-0.16%
2023/03/14	0	339.98	0.1	338.82	338.50	0	653	0.00%
2023/03/13	0	319.50	0	0.00	326.00	0	687	0.00%
2023/03/10	0.2	321.10	0	0.00	320.50	0.2	719	0.03%
2023/03/09	0	0.00	0	333.50	332.00	0	731	0.00%
2023/03/06	1	336.00	2	335.50	335.50	-1	753	-0.13%
2023/03/03	0	330.00	0	0.00	328.50	0	779	0.00%
2023/03/02	1	330.00	0	329.71	329.50	1	797	0.12%
2023/03/01	0	0.00	0	323.50	324.00	0	810	0.00%
2023/02/24	0	326.78	0.1	324.92	324.00	-0.1	811	-0.01%
2023/02/23	0	328.00	0	329.00	328.50	0	811	0.00%
2023/02/22	1.1	326.93	0	326.25	325.00	1	823	0.13%
2023/02/21	0	325.21	26.1	321.37	330.50	-26	825	-3.16%
2023/02/20	27.1	318.14	0	0.00	319.00	27.1	826	3.28%
2023/02/17	0	326.70	0	0.00	324.00	0	819	0.00%
2023/02/15	0.1	326.94	0	0.00	325.50	0.1	837	0.01%
2023/02/14	1	327.50	1	326.00	326.00	0	839	0.00%
2023/02/13	1	340.00	2	338.75	335.50	-1	828	-0.12%
2023/02/10	1.1	336.48	1	338.07	335.00	0	826	0.01%
2023/02/09	1	340.00	4	341.63	346.00	-3	818	-0.37%
2023/02/08	3.2	337.23	0.2	332.90	340.00	2.9	810	0.36%
2023/02/07	2.1	332.71	2	334.00	335.00	0.1	805	0.01%
2023/02/06	2.1	336.85	2	330.57	330.50	0.1	799	0.01%
2023/02/03	0	328.50	0	330.64	326.00	0	785	0.00%
2023/02/02	0	0.00	0	333.72	332.50	0	784	0.00%
2023/02/01	2	331.25	3	333.16	331.00	-1	786	-0.13%
2023/01/31	2	325.50	5	326.70	325.50	-3	781	-0.38%
2023/01/30	7	327.71	5	320.70	325.00	2	772	0.26%
2023/01/17	6	329.75	5.2	327.35	324.00	0.8	763	0.10%
2023/01/16	5	322.40	6.1	323.83	327.50	-1.1	739	-0.14%
2023/01/13	1	312.00	1	308.01	308.00	0	711	0.00%
2023/01/12	0	302.25	1.1	303.55	304.50	-1.1	712	-0.15%
2023/01/11	0	301.50	0.1	301.00	301.50	0	711	-0.01%
2023/01/10	1.1	295.14	1.1	297.30	297.00	0	705	0.00%
2023/01/09	0.1	301.23	0.4	303.50	302.00	-0.3	702	-0.04%
2023/01/06	1	308.50	1	307.01	308.00	0	695	0.00%
2023/01/05	0	0.00	1	311.00	309.00	-1	695	-0.14%
2023/01/04	5	307.00	3.1	308.94	307.50	1.9	684	0.28%
2023/01/03	2.1	296.88	3	300.50	299.00	-0.9	659	-0.14%
2022/12/30	1.2	296.57	1.1	300.02	298.50	0.1	642	0.02%
2022/12/29	1	294.49	3	293.50	295.00	-2	632	-0.32%
2022/12/28	2	292.00	2	293.75	292.00	0	627	0.00%
2022/12/27	1	285.00	1	287.50	290.50	0	624	0.00%
2022/12/26	1	291.00	1	285.50	285.50	0	630	0.00%
2022/12/23	1	295.00	1.1	290.10	290.00	-0.1	638	-0.01%
2022/12/22	0.1	288.50	2.1	287.33	289.50	-2.1	638	-0.32%
2022/12/21	0	282.25	0	0.00	283.00	0	639	0.00%
2022/12/20	2.1	286.67	0	0.00	275.00	2.1	641	0.33%
2022/12/19	1	291.00	1	293.00	289.50	0	636	-0.01%
2022/12/16	2	289.50	1.1	294.47	289.50	0.9	635	0.15%
2022/12/15	1	295.50	2.1	295.24	293.00	-1.1	634	-0.17%
2022/12/14	1	293.50	0	0.00	293.50	1	635	0.16%
2022/12/13	1	289.50	0	0.00	288.00	1	633	0.16%
2022/12/12	1	294.00	2	296.75	292.50	-1	630	-0.16%
2022/12/09	5	295.69	3	294.33	292.00	2	626	0.32%
2022/12/08	4	298.75	6.2	299.94	296.50	-2.2	618	-0.36%
2022/12/07	4.1	299.91	5.1	298.81	298.50	-1	609	-0.16%
2022/12/06	0.2	297.50	3	300.32	298.00	-2.8	589	-0.48%
2022/12/05	4.2	299.64	11.1	298.69	303.00	-7	574	-1.21%
2022/12/02	7.1	283.59	8.3	282.98	286.00	-1.3	529	-0.24%
2022/12/01	2	267.50	2	271.25	272.00	0	502	0.00%
2022/11/30	0	0.00	1.1	267.17	265.50	-1.1	493	-0.23%
2022/11/29	0.1	261.00	1.3	263.50	265.50	-1.2	491	-0.23%
2022/11/28	2.1	268.18	2	271.50	265.50	0.1	487	0.02%
2022/11/25	8.2	276.24	6.4	274.85	274.00	1.8	479	0.38%
2022/11/24	4	261.99	4	261.00	262.00	0	463	0.01%
2022/11/23	15.1	254.09	2.1	261.24	261.50	12.9	464	2.78%
2022/11/21	2	248.25	1	249.00	247.50	1	463	0.22%
2022/11/18	1.2	252.15	3	251.67	247.00	-1.8	477	-0.38%
2022/11/17	2	249.00	0	0.00	249.00	2	477	0.42%
2022/11/16	0.1	245.77	0	0.00	245.50	0.1	475	0.01%
2022/11/15	0.1	249.86	0	0.00	246.00	0.1	478	0.03%
2022/11/14	4.7	257.38	2	252.51	252.00	2.7	491	0.55%
2022/11/11	0	0.00	0.3	270.59	272.00	-0.3	481	-0.06%
2022/11/10	1	259.01	1	263.00	258.50	0	491	0.00%
2022/11/09	0	261.00	0	0.00	261.50	0	522	0.00%
2022/11/08	1	264.50	1.4	264.96	261.00	-0.3	522	-0.06%
2022/11/07	0	253.75	0	0.00	254.50	0	523	0.00%
2022/11/04	0.2	259.97	0	259.50	254.00	0.1	531	0.03%
2022/11/03	1.1	251.46	1	259.50	259.50	0.1	531	0.02%
2022/11/02	0	252.50	0	0.00	252.50	0	530	0.01%
2022/10/31	0	0.00	1	250.00	247.00	-1	543	-0.18%
2022/10/28	2	245.50	1.1	246.10	245.50	1	550	0.17%
2022/10/27	0	0.00	0.1	241.40	238.50	-0.1	555	-0.02%
2022/10/26	0	0.00	0.1	237.02	234.00	-0.1	555	-0.02%
2022/10/25	0	232.46	0	0.00	233.00	0	558	0.00%
2022/10/21	2	236.74	2	239.25	241.00	0	571	0.00%
2022/10/20	0.1	239.03	2	239.50	239.00	-1.9	568	-0.33%
2022/10/19	0.1	255.52	0	0.00	250.00	0.1	562	0.03%
2022/10/18	1	265.00	0	0.00	262.00	1	568	0.18%
2022/10/17	0	257.17	1	266.00	262.00	-1	574	-0.17%
2022/10/14	1.1	265.41	3	259.34	262.50	-1.9	575	-0.34%
2022/10/13	2.2	257.61	0	0.00	253.50	2.2	576	0.38%
2022/10/12	0	0.00	1.1	268.69	273.00	-1.1	572	-0.18%
2022/10/11	0	257.73	0	0.00	266.00	0	584	0.00%
2022/10/07	3	271.84	2	274.25	273.00	1	596	0.17%
2022/10/06	0.1	274.50	1	277.00	273.00	-0.9	611	-0.15%
2022/10/05	0.1	279.50	0	0.00	278.50	0.1	635	0.01%
2022/10/04	4	273.75	4	275.63	275.50	0	663	0.00%
2022/10/03	1.1	274.10	0	0.00	274.00	1.1	678	0.16%
2022/09/30	1.1	281.95	1	285.50	282.50	0.1	684	0.01%
2022/09/28	0	0.00	0	291.88	281.00	0	700	0.00%
2022/09/27	0	289.00	0	0.00	296.00	0	699	0.00%
2022/09/26	1	288.99	0	0.00	287.00	1	698	0.14%
2022/09/23	0.1	293.44	0	0.00	288.00	0.1	702	0.01%
2022/09/22	0	0.00	1	301.50	298.50	-1	703	-0.14%
2022/09/21	1.1	298.69	0.1	294.00	293.50	1.1	700	0.15%
2022/09/19	0.1	302.50	0	0.00	300.50	0.1	693	0.01%
2022/09/16	1	301.74	1	308.36	310.00	0	693	0.00%
2022/09/15	0.1	305.00	0	0.00	303.50	0.1	693	0.01%
2022/09/14	2.1	315.18	2	312.00	312.00	0.1	699	0.01%
2022/09/12	0	0.00	0.1	316.00	318.50	-0.1	698	-0.01%
2022/09/07	1	296.50	1	304.00	302.50	0	690	0.00%
2022/09/06	2	308.48	2	310.50	308.00	0	684	0.00%
2022/09/05	0	0.00	1	314.50	313.00	-1	680	-0.15%
2022/09/02	1	322.00	1	319.00	319.00	0	680	0.00%
2022/09/01	1	321.00	1.1	322.45	319.00	-0.1	677	-0.01%
2022/08/31	3.1	329.00	1.1	318.69	318.50	2	676	0.29%
2022/08/30	2.1	335.02	1.4	342.94	335.00	0.6	661	0.09%
2022/08/29	4.2	338.43	3	336.83	336.50	1.2	644	0.19%
2022/08/26	0.1	349.00	0.1	350.00	347.00	0	644	0.00%
2022/08/25	0.2	354.04	0.1	360.50	355.50	0.2	636	0.02%
2022/08/24	0	351.50	1.2	347.96	353.00	-1.2	623	-0.19%
2022/08/23	3.2	340.13	3	341.00	341.00	0.2	612	0.03%
2022/08/22	1.1	338.50	0.1	340.50	338.00	1	606	0.16%
2022/08/19	2	339.74	2	340.75	339.00	0	596	0.00%
2022/08/18	2	350.75	2	354.67	350.00	0	579	-0.01%
2022/08/17	2	356.75	5.1	355.00	355.00	-3.1	571	-0.54%
2022/08/16	5	340.70	5.1	343.72	343.50	-0.1	553	-0.02%
2022/08/15	0.1	329.00	0	0.00	329.50	0.1	522	0.02%
2022/08/12	1	327.45	1	322.50	323.00	0	524	0.01%
2022/08/11	0	328.50	1	325.23	325.00	-1	521	-0.20%
2022/08/10	0	0.00	0.1	344.68	337.50	-0.1	516	-0.02%
2022/08/09	1	334.50	0	0.00	344.00	1	517	0.19%
2022/08/08	2	335.50	2.1	335.86	339.50	-0.1	519	-0.02%
2022/08/05	0	0.00	1.1	335.00	335.50	-1.1	527	-0.21%
2022/08/04	0	0.00	0.4	318.88	322.50	-0.4	516	-0.08%
2022/08/03	0	318.50	0	0.00	314.50	0	514	0.01%
2022/08/01	0.5	330.60	0	0.00	328.50	0.5	501	0.10%
2022/07/29	1	329.00	1.2	327.34	327.50	-0.2	503	-0.03%
2022/07/28	3	321.50	4.2	327.82	329.00	-1.2	502	-0.24%
2022/07/27	1	320.00	1	320.44	320.00	0	502	-0.01%
2022/07/26	1	319.50	1	318.96	319.00	0	501	-0.01%
2022/07/25	0.1	314.00	0.2	310.64	316.00	-0.1	498	-0.02%
2022/07/22	2.1	312.62	3	309.67	308.00	-0.9	496	-0.18%
2022/07/21	1	310.00	1.2	305.50	309.00	-0.2	493	-0.04%
2022/07/20	0.4	316.75	4	321.38	309.50	-3.6	500	-0.72%
2022/07/19	5	319.50	0.1	323.50	318.00	4.9	506	0.96%
2022/07/18	4.6	317.43	3.2	323.89	325.50	1.4	506	0.27%
2022/07/15	5.4	316.53	6	312.43	311.50	-0.6	492	-0.13%
2022/07/14	2.2	310.98	1	312.47	314.00	1.2	478	0.25%
2022/07/13	7	312.21	10.5	314.26	314.50	-3.5	460	-0.77%
2022/07/12	7	309.50	6.1	296.68	294.00	1	433	0.22%
2022/07/11	14.1	297.40	14	295.86	301.00	0.1	404	0.01%
2022/07/08	1	296.00	1	308.00	310.00	0	383	0.00%
2022/07/07	9	293.44	10	295.75	293.50	-1	368	-0.27%
2022/07/06	5	290.20	4	291.26	292.00	1	346	0.28%
2022/07/05	2	289.00	0	0.00	289.00	2	341	0.59%
2022/07/01	0	0.00	0	274.00	269.00	0	340	0.00%
2022/06/30	1	283.50	2	280.76	285.00	-1	345	-0.29%
2022/06/28	0	0.00	0.5	282.00	277.50	-0.5	359	-0.13%
2022/06/24	1	283.00	1	285.00	283.50	0	356	0.00%
2022/06/22	1	281.01	0	284.00	279.50	1	353	0.28%
2022/06/21	1	277.50	1	278.50	279.50	0	345	0.00%
2022/06/17	3	268.00	3	268.83	269.00	0	343	0.00%
2022/06/16	0	269.06	1.1	269.06	268.50	-1	343	-0.30%
2022/06/14	1	282.50	3	280.17	280.00	-2	352	-0.57%
2022/06/13	1	285.50	3.1	286.00	284.00	-2.1	364	-0.58%
2022/06/10	0	285.00	0	283.00	284.00	0	368	-0.01%
2022/06/09	0	0.00	2.2	281.11	280.00	-2.2	380	-0.59%
2022/06/08	1	274.50	0	0.00	274.50	1	399	0.25%
2022/06/07	3	274.17	0	0.00	274.50	3	400	0.75%
2022/06/06	1.2	278.00	0.2	279.75	276.00	1	400	0.24%
2022/06/01	0	0.00	0	262.50	261.50	0	396	0.00%
2022/05/30	1.1	258.08	0	0.00	258.00	1.1	391	0.27%
2022/05/24	0	250.50	0	0.00	248.50	0	390	0.01%
2022/05/23	3	259.00	3	256.00	258.50	0	391	-0.01%
2022/05/20	0	252.00	0	0.00	254.50	0	394	0.01%
2022/05/19	1	245.03	0	0.00	247.00	1	389	0.26%
2022/05/18	0.1	255.21	0	0.00	250.00	0.1	387	0.03%
2022/05/17	0	0.00	3	247.17	245.00	-3	385	-0.78%
2022/05/16	1.1	244.92	4	250.00	246.00	-2.9	385	-0.76%
2022/05/13	2	257.50	0	0.00	258.50	2	387	0.52%
2022/05/12	0	0.00	2.1	245.96	247.00	-2.1	380	-0.54%
2022/05/11	1	243.50	0	0.00	248.00	1	386	0.26%
2022/05/10	1	237.00	1	231.00	238.00	0	381	0.00%
2022/05/09	2	232.23	0	237.50	231.00	2	382	0.52%
2022/05/06	2	238.96	0	0.00	241.00	2	380	0.53%
2022/05/05	0	234.50	0	0.00	230.00	0	373	0.00%
2022/05/04	2.1	231.90	0	0.00	226.00	2.1	367	0.56%
2022/05/03	0.1	239.75	2	241.50	237.00	-1.9	358	-0.54%
2022/04/29	0	246.00	0	0.00	250.00	0	354	0.01%
2022/04/28	0	252.00	0	0.00	247.00	0	353	0.00%
2022/04/27	2	241.50	2.1	233.59	243.00	-0.1	348	-0.01%
2022/04/26	2.1	227.36	2	223.50	234.50	0.1	343	0.03%
2022/04/25	2.1	221.12	1	222.50	220.50	1.1	332	0.34%
2022/04/22	0.2	250.01	0	0.00	244.50	0.2	318	0.05%
2022/04/21	0.2	262.69	0	0.00	260.00	0.2	311	0.08%
2022/04/20	0	268.20	0	0.00	268.00	0	309	0.01%
2022/04/19	0	272.00	0	0.00	269.00	0	309	0.01%
2022/04/18	0.1	269.50	0.1	270.00	271.00	0	310	0.00%
2022/04/15	0	267.61	0	0.00	269.00	0	311	0.01%
2022/04/14	0	271.00	0	0.00	271.00	0	312	0.00%
2022/04/13	0	266.00	0	0.00	268.00	0	312	0.00%
2022/04/12	0.1	263.05	0	264.50	262.50	0.1	312	0.05%
2022/04/11	0	272.00	0	0.00	266.50	0	310	0.00%
2022/04/08	0.1	273.73	0	0.00	273.00	0.1	306	0.02%
2022/04/07	0	277.50	1	281.00	273.00	-1	302	-0.33%
2022/04/06	1	298.00	0.1	296.33	285.50	0.9	295	0.32%
2022/04/01	2	291.73	2.1	290.24	288.50	-0.1	280	-0.03%
2022/03/31	0	0.00	1	280.00	279.50	-1	266	-0.38%
2022/03/30	0	276.50	0	0.00	276.00	0	259	0.00%
2022/03/28	0.1	271.00	0	0.00	274.00	0.1	260	0.04%
2022/03/25	0	0.00	1	272.51	273.00	-1	259	-0.40%
2022/03/24	1	273.00	0	0.00	272.00	1	257	0.39%
2022/03/21	2.1	278.89	3	275.17	275.00	-0.9	256	-0.35%
2022/03/18	0	276.00	0.1	275.00	274.50	0	257	0.00%
2022/03/17	0	277.00	0	0.00	277.00	0	252	0.00%
2022/03/16	0.1	279.92	2	276.01	276.00	-1.9	247	-0.76%
2022/03/15	1.1	312.77	1	305.50	306.50	0.1	235	0.04%
2022/03/14	8	308.69	7.1	309.13	312.00	0.9	235	0.39%
2022/03/11	3	302.00	3.3	298.20	300.50	-0.3	220	-0.14%
2022/03/09	0.1	266.00	0	0.00	276.00	0.1	197	0.04%
2022/03/08	1	263.02	0	0.00	259.50	1	197	0.53%
2022/03/07	0	272.00	0	0.00	270.00	0	199	0.01%
2022/03/01	0	0.00	1	281.50	284.50	-1	235	-0.42%
2022/02/24	0.1	275.32	1	274.50	273.00	-0.9	250	-0.36%
2022/02/23	0	290.00	2	291.50	283.50	-2	252	-0.79%
2022/02/22	1	293.50	0.1	291.50	288.00	1	261	0.36%
2022/02/21	1	286.00	0.1	288.00	286.00	0.9	258	0.36%
2022/02/18	0.1	287.50	0.2	287.00	290.00	-0.2	267	-0.06%
2022/02/17	1	289.00	2	289.50	289.00	-1	268	-0.37%
2022/02/15	1.1	286.98	3	286.33	287.00	-2	275	-0.71%
2022/02/14	0	276.00	1	282.00	281.50	-1	274	-0.35%
2022/02/11	2	274.50	1	279.00	280.00	1	268	0.37%
2022/02/09	0	268.50	0	0.00	272.50	0	258	0.01%
2022/02/08	0	268.00	0	0.00	271.00	0	256	0.01%
2022/01/24	0	261.29	0	0.00	265.50	0	261	0.02%
2022/01/21	0	266.50	0	0.00	266.50	0	266	0.01%
2022/01/20	0.1	267.79	0	0.00	267.00	0.1	266	0.02%
2022/01/19	0	0.00	0	281.00	272.00	0	264	-0.01%
2022/01/18	0	280.00	0.5	277.68	276.00	-0.5	266	-0.18%
2022/01/12	0	275.00	0	0.00	279.00	0	269	0.01%
2022/01/11	0	269.71	0.1	269.20	269.00	0	267	-0.01%
2022/01/10	0.1	265.23	0	0.00	264.00	0.1	267	0.06%
2022/01/07	0.2	268.52	0	0.00	268.00	0.2	266	0.09%
2022/01/06	1.1	273.64	0	0.00	273.00	1.1	267	0.42%
2022/01/05	0	279.00	1	278.00	276.50	-1	272	-0.36%
2022/01/04	0	280.50	3	279.50	280.00	-3	286	-1.04%
2022/01/03	3	283.00	0	0.00	281.00	3	292	1.03%
2021/12/28	0	0.00	0.3	283.00	281.00	-0.3	324	-0.09%
2021/12/17	0	0.00	0.2	277.00	275.00	-0.2	332	-0.06%
2021/12/16	0	278.81	0	0.00	277.50	0	334	0.01%
2021/12/14	0	0.00	0.2	280.00	280.50	-0.2	337	-0.06%
2021/12/13	0	0.00	0	279.00	278.00	0	337	-0.01%
2021/12/09	0.3	281.51	0	0.00	280.00	0.3	336	0.08%
2021/12/08	2	287.00	0	0.00	289.00	2	334	0.60%
2021/12/02	0.1	269.92	1	271.00	270.00	-0.9	323	-0.29%
2021/12/01	1.4	278.21	0	0.00	273.00	1.4	322	0.43%
2021/11/30	0	282.00	0	0.00	283.50	0	316	0.01%
2021/11/29	0.4	267.96	0	0.00	266.50	0.4	306	0.13%
2021/11/26	0	271.00	1	272.00	269.50	-1	304	-0.32%
2021/11/25	1.1	267.60	0	267.50	270.50	1.1	305	0.35%
2021/11/24	0.1	273.05	1	274.50	270.50	-0.9	299	-0.30%
2021/11/23	1.2	279.27	0	0.00	278.00	1.2	291	0.40%
2021/11/19	0	287.83	0	0.00	287.00	0	288	0.01%
2021/11/18	0.3	284.50	0	0.00	284.50	0.3	284	0.10%
2021/11/17	2.1	288.08	0	0.00	288.00	2.1	279	0.75%
2021/11/16	1	294.50	0	293.00	290.50	1	273	0.37%
2021/11/15	0.1	294.40	1	292.00	292.00	-0.9	276	-0.34%
2021/11/12	1.3	303.54	1	293.00	294.00	0.3	279	0.09%
2021/11/11	2.1	303.95	1	302.50	302.00	1.1	274	0.38%
2021/11/10	0	305.00	0	0.00	303.00	0	272	0.01%
2021/11/09	0	307.50	0	0.00	306.50	0	277	0.00%
2021/11/05	0	0.00	1	309.50	311.00	-1	293	-0.34%
2021/11/04	0	0.00	2	318.00	310.50	-2	298	-0.67%
2021/11/03	2	319.50	1	316.00	316.00	1	302	0.33%
2021/11/01	1.1	315.52	0	0.00	317.00	1.1	308	0.34%
2021/10/29	2	316.75	1	314.50	318.00	1	323	0.31%
2021/10/28	0	306.00	0	0.00	305.00	0	321	0.00%
2021/10/26	1	301.50	0	0.00	304.50	1	332	0.30%
2021/10/25	0	307.00	0	0.00	304.00	0	346	0.00%
2021/10/21	0	316.00	0	0.00	309.50	0	370	0.00%
2021/10/19	1	317.45	1	315.50	313.50	0	421	0.00%
2021/10/18	0	320.00	1	314.50	312.50	-1	440	-0.22%
2021/10/14	0	0.00	0	334.50	328.00	0	517	0.00%
2021/10/13	2	351.25	1	338.50	335.00	1	544	0.18%
2021/10/12	2	348.75	4	350.71	345.00	-2	549	-0.37%
2021/10/07	0	0.00	2.1	326.45	335.50	-2.1	541	-0.39%
2021/10/06	1	324.50	0	0.00	324.00	1	545	0.18%
2021/10/05	1	305.00	2	305.25	318.50	-1	541	-0.18%
2021/10/04	0	0.00	0.1	305.50	298.00	-0.1	542	-0.02%
2021/10/01	0	304.00	0.2	300.50	302.00	-0.1	562	-0.02%
2021/09/30	0.2	308.00	0	0.00	309.00	0.2	576	0.03%
2021/09/29	0	299.00	0	0.00	297.00	0	585	0.00%
2021/09/28	0	0.00	0	308.00	306.00	0	611	0.00%
2021/09/17	0	291.50	0	0.00	295.00	0	703	0.00%
2021/09/16	0	293.00	0	0.00	292.00	0	792	0.00%
2021/09/15	0.2	300.00	0	0.00	299.50	0.2	863	0.02%
2021/09/09	0	0.00	0	302.50	302.50	0	998	0.00%
2021/09/07	0	306.00	0.2	309.76	305.50	-0.2	1,014	-0.02%
2021/09/06	0	306.00	0	0.00	304.00	0	1,016	0.00%
2021/09/03	1	314.00	0	0.00	314.00	1	1,020	0.10%
2021/09/02	0.2	314.00	1	319.00	314.00	-0.9	1,021	-0.08%
2021/09/01	3	312.67	2	312.00	312.00	1	1,020	0.10%
2021/08/31	1	315.00	2	316.50	314.00	-1	1,022	-0.10%
2021/08/27	1	310.50	1	310.00	310.00	0	1,019	0.00%
2021/08/25	1	315.00	2	311.50	310.50	-1	1,070	-0.09%
2021/08/24	0	310.00	1	303.00	303.00	-1	1,081	-0.09%
2021/08/23	0	0.00	1	312.00	311.00	-1	1,077	-0.09%
2021/08/19	2	302.23	0	0.00	297.50	2	1,089	0.18%
2021/08/18	0.1	299.93	1	312.00	314.50	-0.9	1,101	-0.08%
2021/08/16	1.1	307.50	0	0.00	311.00	1.1	1,121	0.10%
2021/08/12	1	325.50	0	328.00	327.50	1	1,126	0.09%
2021/08/10	1	336.50	0	0.00	335.00	1	1,138	0.09%
2021/08/05	0	0.00	1	341.00	335.00	-1	1,189	-0.08%
2021/08/04	5	349.19	2	339.00	339.00	3	1,203	0.25%
2021/08/03	1	360.50	3	360.17	351.00	-2	1,206	-0.17%
2021/08/02	0	349.50	0	355.00	354.00	0	1,220	0.00%
2021/07/30	1	362.00	1	370.50	357.50	0	1,219	0.00%
2021/07/29	4	366.88	4	366.00	368.00	0	1,216	0.00%
2021/07/28	0	0.00	1.1	337.73	345.50	-1.1	1,207	-0.09%
2021/07/27	3	362.17	3	366.17	359.00	0	1,208	0.00%
2021/07/26	4	381.12	2.1	377.94	378.50	2	1,207	0.16%
2021/07/23	0	0.00	3	360.83	363.00	-3	1,190	-0.25%
2021/07/22	3	353.00	4.1	356.01	362.00	-1.1	1,175	-0.09%
2021/07/21	3	352.00	2.1	347.80	342.50	0.9	1,161	0.08%
2021/07/20	26	356.09	22.1	356.02	342.50	4	1,143	0.35%
2021/07/19	2	342.50	4	344.42	349.50	-2	1,086	-0.19%
2021/07/16	0	321.00	2	318.25	318.00	-2	1,063	-0.19%
2021/07/15	2	310.25	1.1	307.59	311.50	0.9	1,059	0.08%
2021/07/14	4	304.88	4	303.50	303.50	0	1,059	0.00%
2021/07/13	2	314.74	1	311.50	305.50	1	1,053	0.10%
2021/07/12	2	321.00	0	0.00	321.50	2	1,046	0.19%
2021/07/09	0	0.00	2	327.50	326.00	-2	1,051	-0.19%
2021/07/08	2	338.02	6	339.75	338.00	-4	1,050	-0.38%
2021/07/07	3	328.50	0.1	334.50	322.50	2.9	1,046	0.28%
2021/07/06	1	331.50	0.1	327.05	322.00	0.9	1,058	0.08%
2021/07/05	5.2	324.59	3.1	330.12	336.50	2.1	1,064	0.20%
2021/07/02	0	340.00	0	335.50	336.00	0	1,047	0.00%
2021/07/01	1.1	340.31	2	338.00	334.50	-0.9	1,048	-0.09%
2021/06/30	2	348.50	1	345.00	345.00	1	1,063	0.09%
2021/06/29	4	352.50	7.1	351.58	345.50	-3.1	1,085	-0.29%
2021/06/28	15.3	352.58	14	355.36	352.00	1.3	1,135	0.11%
2021/06/25	11.6	374.16	8	381.94	352.00	3.6	1,130	0.32%
2021/06/24	40.2	403.79	36	392.50	386.00	4.2	1,051	0.40%
2021/06/23	20	397.85	22.2	411.46	414.00	-2.2	1,025	-0.21%
2021/06/22	16	363.75	21	360.12	376.50	-5	1,012	-0.49%
2021/06/21	10	345.20	9.1	342.00	342.50	0.9	1,014	0.09%
2021/06/18	5.1	332.11	11.2	334.40	337.00	-6.1	1,009	-0.60%
2021/06/17	1	324.00	3.1	320.97	315.50	-2.1	1,002	-0.21%
2021/06/16	2	309.75	0	0.00	311.00	2	1,082	0.18%
2021/06/15	0.2	312.00	0	0.00	311.50	0.2	1,147	0.02%
2021/06/11	2	314.75	2	308.25	308.50	0	1,182	0.00%
2021/06/10	1	311.50	2	309.50	309.00	-1	1,218	-0.08%
2021/06/09	1	307.50	1	306.50	306.50	0	1,248	0.00%
2021/06/08	1	309.50	1	313.50	310.50	0	1,255	0.00%
2021/06/07	3.2	307.66	0	0.00	307.00	3.2	1,269	0.25%
2021/06/04	3	306.84	2	310.00	307.00	1	1,273	0.08%
2021/06/03	6	323.50	5.1	324.81	313.00	0.9	1,268	0.07%
2021/06/02	3.1	316.76	3.2	323.27	324.50	-0.1	1,241	-0.01%
2021/06/01	1	316.00	2.4	315.10	306.50	-1.4	1,228	-0.12%
2021/05/31	2	306.50	1	305.50	304.00	1	1,214	0.08%
2021/05/28	0.2	307.00	1.1	307.36	305.50	-0.9	1,216	-0.07%
2021/05/27	4	309.13	7	309.29	303.00	-3	1,217	-0.25%
2021/05/26	8.1	305.55	5	308.60	313.00	3.1	1,211	0.26%
2021/05/25	5	303.00	4	303.00	295.00	1	1,199	0.08%
2021/05/21	1	299.50	1.1	299.64	303.00	-0.1	1,191	-0.01%
2021/05/20	3	306.50	3	296.67	296.00	0	1,196	0.00%
2021/05/19	11.1	303.29	11	303.55	301.00	0.1	1,206	0.01%
2021/05/18	2	301.25	6	304.92	306.00	-4	1,204	-0.33%
2021/05/17	6	287.42	0	0.00	281.00	6	1,198	0.50%
2021/05/14	2	315.75	5	312.30	311.50	-3	1,176	-0.26%
2021/05/13	3	287.50	3	286.50	290.00	0	1,152	0.00%
2021/05/12	5.2	285.58	3	278.84	280.50	2.2	1,143	0.19%
2021/05/11	3	323.00	3	322.67	307.00	0	1,126	0.00%
2021/05/10	3	326.33	6.6	325.70	329.50	-3.6	1,111	-0.32%
2021/05/07	0	0.00	4.1	306.97	311.00	-4.1	1,099	-0.38%
2021/05/06	5	300.09	2	299.00	306.00	3	1,101	0.27%
2021/05/05	2	296.00	3	303.00	296.00	-1	1,098	-0.09%
2021/05/04	6	301.50	5	294.80	295.50	1	1,097	0.09%
2021/05/03	7.1	316.08	9.1	316.62	309.50	-2	1,090	-0.18%
2021/04/29	4	309.25	6.1	309.91	309.50	-2.1	1,077	-0.19%
2021/04/27	3	298.50	5.1	298.81	296.50	-2.1	1,067	-0.19%
2021/04/22	7.1	287.98	2	292.00	285.50	5.1	1,091	0.47%
2021/04/21	1	303.00	1	296.00	293.50	0	1,092	0.00%
2021/04/19	2.2	298.18	1.3	297.45	297.00	0.9	1,102	0.08%
2021/04/16	6.1	301.11	9	302.39	301.00	-2.9	1,113	-0.26%
2021/04/15	1	300.38	1	297.14	300.00	0	1,135	0.00%
2021/04/14	1.3	295.07	0	0.00	295.50	1.3	1,159	0.11%
2021/04/13	4.4	295.04	2	298.25	290.50	2.4	1,160	0.20%
2021/04/12	4.1	336.65	5	328.20	303.00	-0.9	1,153	-0.08%
2021/04/09	2	330.50	6.1	332.97	336.00	-4.1	1,139	-0.36%
2021/04/08	3	327.67	3.1	328.98	328.00	-0.1	1,131	0.00%
2021/04/07	2	327.00	1	329.50	328.00	1	1,123	0.09%
2021/04/06	14	338.18	19	334.13	329.00	-5	1,117	-0.45%
2021/04/01	13	331.19	13	329.23	336.00	0	1,090	0.00%
2021/03/31	34.1	330.14	25	328.68	323.00	9.1	1,061	0.86%
2021/03/30	7	316.00	7	316.29	313.50	0	998	0.00%
2021/03/29	2	307.98	0	0.00	309.50	2	990	0.21%
2021/03/26	12.2	312.52	16	313.03	311.00	-3.8	995	-0.38%
2021/03/25	25	308.08	35	307.90	304.50	-10	966	-1.03%
2021/03/24	14	316.43	5.1	310.00	320.00	9	973	0.92%
2021/03/23	1	313.50	1	305.00	300.00	0	996	0.00%
2021/03/22	1	309.00	4	309.99	313.00	-3	1,058	-0.28%
2021/03/19	24.1	315.17	27.4	312.30	304.00	-3.3	1,077	-0.31%
2021/03/18	18	301.97	15.1	297.19	311.00	2.9	1,001	0.29%
2021/03/17	16	277.92	11	277.14	283.00	5	960	0.52%
2021/03/16	7.1	274.65	19.1	275.45	278.00	-12	952	-1.26%
2021/03/15	14.3	268.11	17	269.50	263.50	-2.8	933	-0.30%
2021/03/12	3	259.67	1	258.00	260.00	2	918	0.22%
2021/03/11	1	258.50	4	258.50	259.50	-3	922	-0.33%
2021/03/10	2	250.25	3	250.17	250.00	-1	909	-0.11%
2021/03/08	0	246.00	2	243.00	243.00	-2	938	-0.21%
2021/03/05	5	243.90	2	246.00	246.00	3	951	0.32%
2021/03/04	1	237.50	1	234.00	238.00	0	976	0.00%
2021/03/03	0.1	233.00	0	0.00	242.00	0.1	984	0.01%
2021/03/02	3	239.33	3	237.50	235.00	0	992	0.00%
2021/02/26	1	239.00	1	242.06	242.00	0	1,008	0.00%
2021/02/25	2	246.00	3	247.00	243.50	-1	1,064	-0.09%
2021/02/24	2	252.75	0	0.00	251.00	2	1,090	0.18%
2021/02/23	11.1	257.50	7.1	257.51	252.00	4	1,127	0.35%
2021/02/22	5	253.00	6	254.33	251.50	-1	1,213	-0.08%
2021/02/19	6	249.25	9	249.83	250.00	-3	1,231	-0.24%
2021/02/18	6	242.42	6	241.67	243.00	0	1,252	0.00%
2021/02/17	2	232.50	3	232.00	232.50	-1	1,254	-0.08%
2021/02/05	2	226.75	1	229.00	226.00	1	1,282	0.08%
2021/02/04	1	222.50	1	223.50	221.50	0	1,300	0.00%
2021/02/01	1	222.00	1	223.00	225.00	0	1,349	0.00%
2021/01/29	1	234.00	1	235.00	229.00	0	1,391	0.00%
2021/01/28	6.1	232.50	7	232.36	230.00	-0.9	1,513	-0.06%
2021/01/27	1	237.00	1	237.50	238.00	0	1,622	0.00%
2021/01/26	1.1	239.15	0	0.00	238.00	1.1	1,632	0.06%
2021/01/25	1	237.50	2	241.50	245.00	-1	1,641	-0.06%
2021/01/22	1	238.00	0	0.00	238.00	1	1,647	0.06%
2021/01/21	4	238.25	3	239.50	238.00	1	1,664	0.06%
2021/01/20	6	242.83	25	240.16	237.00	-19	1,676	-1.13%
2021/01/19	4	245.63	3	247.50	244.50	1	1,687	0.06%
2021/01/18	3	249.17	6	248.00	248.50	-3	1,721	-0.17%
2021/01/15	5.1	242.89	2	240.00	237.00	3.1	1,793	0.17%
2021/01/14	9	249.67	2.2	251.34	247.50	6.8	1,795	0.38%
2021/01/13	17	256.18	4	257.63	253.00	13	1,805	0.72%
2021/01/12	10	265.55	5.1	265.29	256.50	4.9	1,804	0.27%
2021/01/11	3.2	266.58	8	269.75	268.50	-4.8	1,808	-0.27%
2021/01/08	13.1	267.79	5.3	266.36	266.50	7.8	1,821	0.43%
2021/01/07	6	259.00	8	261.31	268.00	-2	1,815	-0.11%
2021/01/06	5	251.40	8	252.44	251.00	-3	1,828	-0.16%
2021/01/05	2	244.25	4	246.25	250.50	-2	1,825	-0.11%
2021/01/04	4	238.50	6	237.58	242.00	-2	1,825	-0.11%
2020/12/31	4	241.63	6	243.17	239.00	-2	1,825	-0.11%
2020/12/30	2.1	246.73	1	247.50	245.50	1.1	1,835	0.06%
2020/12/29	5	249.20	3	247.67	245.50	2	1,852	0.11%
2020/12/28	1	246.50	1	247.50	250.00	0	1,879	0.00%
2020/12/25	3	246.67	2	248.25	245.50	1	1,904	0.05%
2020/12/24	10	250.35	10	249.95	247.50	0	1,915	0.00%
2020/12/23	16	250.31	18	246.61	254.50	-2	1,929	-0.10%
2020/12/22	5.1	251.13	7	246.57	240.50	-1.9	1,957	-0.10%
2020/12/21	7	254.50	11.1	253.69	253.00	-4.1	1,979	-0.21%
2020/12/18	9	251.56	10	251.35	252.00	-1	1,999	-0.05%
2020/12/17	17	246.03	10.1	242.45	253.00	6.9	2,009	0.34%
2020/12/16	18.1	237.24	21	232.98	241.50	-2.9	2,072	-0.14%
2020/12/15	7	231.07	4	235.00	225.50	3	2,140	0.14%
2020/12/14	2	245.25	2	247.00	245.50	0	2,117	0.00%
2020/12/11	0.2	257.50	1	252.00	252.00	-0.8	2,146	-0.04%
2020/12/10	5.2	256.33	2	256.00	257.50	3.2	2,150	0.15%
2020/12/09	4.1	271.50	3	267.83	263.00	1.1	2,194	0.05%
2020/12/08	5.1	271.61	1	271.00	271.50	4.1	2,228	0.18%
2020/12/07	1	275.00	0	280.00	275.00	1	2,265	0.04%
2020/12/04	5	286.80	6	286.83	286.00	-1	2,283	-0.04%
2020/12/03	9	282.11	6	282.58	288.00	3	2,319	0.13%
2020/12/02	1	288.00	3	288.83	283.50	-2	2,429	-0.08%
2020/12/01	3	294.50	1	291.50	292.00	2	2,470	0.08%
2020/11/30	4	301.74	7	299.07	296.50	-3	2,461	-0.12%
2020/11/27	3	296.83	3	297.67	296.50	0	2,429	0.00%
2020/11/26	3	295.00	4	294.63	297.50	-1	2,426	-0.04%
2020/11/25	5	295.30	8	296.94	293.00	-3	2,417	-0.12%
2020/11/24	30	298.18	31	300.23	295.00	-1	2,401	-0.04%
2020/11/23	12	300.33	10.1	300.30	293.00	1.9	2,348	0.08%
2020/11/20	12	300.63	11	298.32	296.50	1	2,323	0.04%
2020/11/19	28.2	297.60	27	299.39	298.00	1.2	2,290	0.05%
2020/11/18	17	280.65	19	281.24	282.00	-2	2,194	-0.09%
2020/11/17	7	277.29	14.2	276.40	277.00	-7.2	2,172	-0.33%
2020/11/16	6	273.83	4	274.50	276.00	2	2,187	0.09%
2020/11/13	17.2	273.66	12	274.54	272.00	5.2	2,213	0.23%
2020/11/12	2.1	276.86	4.1	276.56	279.50	-2	2,221	-0.09%
2020/11/11	8	272.31	8	271.19	275.50	0	2,221	0.00%
2020/11/10	6.1	266.30	11	275.59	266.00	-4.9	2,325	-0.21%
2020/11/09	12	278.29	13	277.31	280.00	-1	2,397	-0.04%
2020/11/06	12	277.17	11	275.95	275.00	1	2,445	0.04%
2020/11/05	40	273.09	47	271.22	277.50	-7	2,472	-0.28%
2020/11/04	45	264.12	63	268.80	259.00	-18	2,377	-0.76%
2020/11/03	6	255.58	8	253.75	255.00	-2	2,289	-0.09%
2020/11/02	9	256.33	6	257.50	253.50	3	2,366	0.13%
2020/10/30	11	260.82	6.3	258.42	256.50	4.7	2,383	0.20%
2020/10/29	22	261.02	26	257.85	262.00	-4	2,454	-0.16%
2020/10/28	19	259.21	14	256.86	256.00	5	2,481	0.20%
2020/10/27	18	260.03	19	259.63	263.00	-1	2,538	-0.04%
2020/10/26	20.1	265.24	21	263.50	258.50	-0.9	2,686	-0.03%
2020/10/23	73	269.82	49	270.63	262.00	24	2,670	0.90%
2020/10/22	12	256.67	16	256.03	260.00	-4	2,631	-0.15%
2020/10/21	7	256.93	6	261.17	253.50	1	2,632	0.04%
2020/10/20	5	257.70	3	259.17	256.50	2	2,640	0.08%
2020/10/19	9	256.94	10	254.75	261.00	-1	2,663	-0.04%
2020/10/16	8	259.56	6	260.75	255.50	2	2,673	0.07%
2020/10/15	12	270.46	10	268.45	264.50	2	2,698	0.07%
2020/10/14	25	272.04	32.1	273.94	269.00	-7.1	2,733	-0.26%
2020/10/13	8	262.69	10	264.55	261.50	-2	2,717	-0.07%
2020/10/12	10	266.15	10	266.80	264.00	0	2,742	0.00%
2020/10/08	8.1	268.69	7	268.36	267.00	1.1	2,766	0.04%
2020/10/07	28	269.84	24	270.19	270.00	4	2,778	0.14%
2020/10/06	16.1	271.26	13	269.35	267.00	3.1	2,795	0.11%
2020/10/05	20	272.00	28	266.16	272.00	-8	2,812	-0.28%
2020/09/30	16	256.81	14	255.71	263.00	2	2,828	0.07%
2020/09/29	7	263.50	5	261.60	258.50	2	2,851	0.07%
2020/09/28	26	263.63	31	264.27	267.50	-5	2,905	-0.17%
2020/09/25	45	268.16	41	268.79	265.00	4	3,030	0.13%
2020/09/24	34	274.66	32	275.23	272.00	2	3,020	0.07%
2020/09/23	39	280.97	38	282.49	276.00	1	3,160	0.03%
2020/09/22	31	283.13	31	285.11	281.50	0	3,163	0.00%
2020/09/21	56	294.67	46	294.38	290.00	10	3,143	0.32%
2020/09/18	19	296.50	23.1	296.74	291.00	-4.1	3,076	-0.13%
2020/09/17	6	278.83	2	279.25	279.00	4	3,057	0.13%
2020/09/16	10.1	277.67	15	276.10	280.00	-4.9	3,091	-0.16%
2020/09/15	15	274.13	12	275.04	267.50	3	3,115	0.10%
2020/09/14	24	260.44	25	258.90	278.50	-1	3,137	-0.03%
2020/09/11	12.1	270.61	14	275.21	262.00	-1.9	3,199	-0.06%
2020/09/10	17	292.88	12	288.08	286.00	5	3,379	0.15%
2020/09/09	12	291.71	19	292.16	297.00	-7	3,402	-0.21%
2020/09/08	18	289.53	29	288.16	290.00	-11	3,444	-0.32%
2020/09/07	40	301.64	28	299.50	286.50	12	3,521	0.34%
2020/09/04	16	291.06	28	290.82	297.00	-12	3,509	-0.34%
2020/09/03	8	270.38	0	0.00	270.00	8	3,593	0.22%
2020/09/01	1	259.00	0	0.00	256.00	1	4,187	0.02%
2020/08/31	0	0.00	2	246.50	251.00	-2	4,411	-0.05%
2020/08/28	0	0.00	3	238.50	244.00	-3	4,489	-0.07%
2020/08/27	3	232.17	1	240.00	230.00	2	4,569	0.04%
2020/08/25	5	232.00	1	230.00	232.00	4	4,686	0.09%
2020/08/24	3	238.83	1	235.00	236.00	2	4,804	0.04%
2020/08/21	4	239.13	0	0.00	240.00	4	5,011	0.08%
2020/08/20	2	254.75	4	246.00	242.00	-2	5,212	-0.04%
2020/08/19	2	261.00	4	263.00	268.00	-2	5,249	-0.04%
2020/08/18	5	225.70	3	229.17	244.00	2	5,403	0.04%
2020/08/17	5	216.20	5	219.80	222.00	0	5,591	0.00%
2020/08/14	45	193.91	59	192.99	202.00	-14	5,662	-0.25%
2020/08/13	54	192.29	55	192.24	184.00	-1	5,716	-0.02%
2020/08/12	22	187.27	24	187.71	189.50	-2	5,931	-0.03%
2020/08/11	42	185.06	38	183.36	191.50	4	6,049	0.07%
2020/08/10	22	179.98	23	180.91	178.00	-1	6,235	-0.02%
2020/08/07	7	181.86	6	180.17	179.00	1	6,369	0.02%
2020/08/06	24	186.21	25	185.84	183.50	-1	6,528	-0.02%
2020/08/05	27	178.43	30	179.63	182.00	-3	6,580	-0.05%
2020/08/04	43	179.70	45	179.74	176.50	-2	6,633	-0.03%
2020/08/03	21	177.43	31	177.58	175.50	-10	6,769	-0.15%
2020/07/31	33	177.39	34	178.71	176.00	-1	6,832	-0.01%
2020/07/30	80	179.79	72	178.77	179.00	8	6,840	0.12%
2020/07/29	9	168.28	7	170.14	168.00	2	6,696	0.03%
2020/07/28	18	170.19	18	169.81	173.00	0	6,699	0.00%
2020/07/27	10	166.80	13	166.88	165.00	-3	6,686	-0.04%
2020/07/24	14	170.82	11	171.23	166.00	3	6,716	0.04%
2020/07/23	12	171.38	22	172.66	174.00	-10	6,796	-0.15%
2020/07/22	30	171.55	16	171.34	170.00	14	6,804	0.21%
2020/07/21	25	168.14	29	166.62	169.50	-4	6,813	-0.06%
2020/07/20	18	164.47	27	163.33	160.50	-9	6,908	-0.13%
2020/07/17	29	170.21	21	170.45	171.00	8	6,950	0.12%
2020/07/16	21	171.45	24	169.65	175.00	-3	6,941	-0.04%
2020/07/15	9	170.61	12	170.21	168.00	-3	6,926	-0.04%
2020/07/14	13	173.38	15	175.37	172.00	-2	6,917	-0.03%
2020/07/13	16	177.63	12	177.29	178.00	4	6,911	0.06%
2020/07/10	12	171.46	14	171.54	173.50	-2	6,918	-0.03%
2020/07/09	19	178.92	18	177.00	176.50	1	6,925	0.01%
2020/07/08	32	182.91	45	182.62	180.00	-13	6,934	-0.19%
2020/07/07	31	181.98	25	182.90	178.50	6	6,903	0.09%
2020/07/06	66	184.88	80	184.64	186.50	-14	6,883	-0.20%
2020/07/03	22	174.59	17	174.41	177.00	5	6,771	0.07%
2020/07/02	93	180.23	96	180.10	174.00	-3	6,770	-0.04%
2020/07/01	25	173.68	27	173.44	172.50	-2	6,614	-0.03%
2020/06/30	21	171.00	24	170.96	173.00	-3	6,593	-0.05%
2020/06/29	50	171.09	64	170.73	168.50	-14	6,618	-0.21%
2020/06/24	87	176.48	72	175.53	168.00	15	6,594	0.23%
2020/06/23	24	173.67	23	173.59	175.50	1	6,506	0.02%
2020/06/22	22	174.64	20	173.83	172.00	2	6,511	0.03%
2020/06/19	31	170.53	35	170.67	173.50	-4	6,471	-0.06%
2020/06/18	59	172.36	56	172.31	169.00	3	6,444	0.05%
2020/06/17	109	171.45	99	171.49	170.00	10	6,328	0.16%	大買/
2020/06/16	27	164.00	21	164.98	160.50	6	6,116	0.10%
2020/06/15	22	160.82	19	159.16	159.50	3	6,085	0.05%
2020/06/12	56	165.35	77	163.90	161.50	-21	6,040	-0.35%
2020/06/11	12	169.08	23	168.50	171.00	-11	5,955	-0.18%
2020/06/10	35	169.33	26	168.02	166.00	9	5,878	0.15%
2020/06/09	134	176.49	110	173.59	167.00	24	5,770	0.42%	大買/大賣/
2020/06/08	56	166.56	51	169.50	171.50	5	5,392	0.09%
2020/06/05	70	151.49	93	151.58	156.00	-23	5,238	-0.44%
2020/06/04	40	142.55	27	141.81	142.00	13	5,032	0.26%
2020/06/03	27	143.44	28	142.48	139.50	-1	4,976	-0.02%
2020/06/02	25	139.44	27	138.96	139.00	-2	4,909	-0.04%
2020/06/01	19	139.58	13	139.31	140.00	6	4,867	0.12%
2020/05/29	31	138.90	34	139.43	142.00	-3	4,834	-0.06%
2020/05/28	115	145.07	108	144.63	137.00	7	4,729	0.15%	大買/大賣/
2020/05/27	74	140.64	89	140.57	142.50	-15	4,536	-0.33%
2020/05/26	30	140.13	30	139.98	136.00	0	4,396	0.00%
2020/05/25	132	142.93	128	142.63	141.50	4	4,331	0.09%	大買/大賣/
2020/05/22	102	138.09	102	137.75	141.00	0	4,180	0.00%	大買/大賣/
2020/05/21	28	129.63	29	130.26	131.00	-1	3,975	-0.03%
2020/05/20	80	127.74	82	127.81	130.50	-2	3,910	-0.05%
2020/05/19	226	132.48	208.1	128.59	127.00	17.9	3,769	0.48%	大買/大賣/
2020/05/18	78	129.90	81	130.33	133.00	-3	3,513	-0.09%
2020/05/15	60	116.67	59	116.20	121.00	1	3,353	0.03%
2020/05/14	54	112.44	55	111.96	110.00	-1	3,145	-0.03%
2020/05/13	108	112.28	108	112.13	108.50	0	3,021	0.00%	大買/大賣/
2020/05/12	70.1	108.33	60	107.33	106.50	10.1	2,883	0.35%
2020/05/11	23	102.72	20	104.80	108.00	3	2,798	0.11%
2020/05/08	58	102.18	55	102.60	98.50	3	2,754	0.11%
2020/05/07	24	92.68	56	92.29	96.10	-32	2,596	-1.23%
2020/05/06	15	87.37	30	87.36	87.40	-15	2,675	-0.56%
2020/05/05	7	84.06	2	84.40	84.10	5	2,669	0.19%
2020/05/04	18	86.24	6	86.58	84.60	12	2,780	0.43%
2020/04/30	6	86.12	8	86.19	86.00	-2	2,902	-0.07%
2020/04/29	9	87.31	8	87.68	87.10	1	3,163	0.03%
2020/04/28	67	86.71	54	87.18	86.10	13	3,283	0.40%
2020/04/27	6	83.52	4	83.70	84.20	2	3,286	0.06%
2020/04/24	3	83.40	9	83.16	82.40	-6	3,375	-0.18%
2020/04/23	52	83.82	49	83.88	83.90	3	3,675	0.08%
2020/04/22	28	78.19	28	78.21	80.80	0	3,712	0.00%
2020/04/21	7	75.06	6	75.58	74.60	1	3,673	0.03%
2020/04/20	5	74.56	6	75.23	75.90	-1	3,653	-0.03%
2020/04/17	6	74.58	3	75.03	74.00	3	3,638	0.08%
2020/04/16	1	73.80	3	74.10	74.50	-2	3,617	-0.06%
2020/04/15	8	75.79	7	75.83	74.40	1	3,607	0.03%
2020/04/14	6	74.93	8	75.78	76.30	-2	3,573	-0.06%
2020/04/13	9	73.88	24	73.18	72.80	-15	3,553	-0.42%
2020/04/10	4	71.13	6	71.53	70.80	-2	3,504	-0.06%
2020/04/09	12	71.27	12	71.29	72.10	0	3,491	0.00%
2020/04/08	2	69.60	14	69.70	70.00	-12	3,455	-0.35%
2020/04/07	6	66.95	11	67.25	67.10	-5	3,463	-0.14%
2020/04/06	4	63.98	5	63.90	64.90	-1	3,429	-0.03%
2020/04/01	3	63.57	6	63.55	63.50	-3	3,410	-0.09%
2020/03/31	17	63.68	13	64.71	64.30	4	3,396	0.12%
2020/03/30	3	61.87	2	62.00	62.50	1	3,347	0.03%
2020/03/27	20	63.93	19	63.49	62.40	1	3,333	0.03%
2020/03/26	47	62.50	72	62.39	63.70	-25	3,296	-0.76%
2020/03/25	3	59.07	4	58.95	60.10	-1	3,256	-0.03%
2020/03/24	11	54.92	14	55.31	54.70	-3	3,230	-0.09%
2020/03/23	7	51.04	7	51.87	51.90	0	3,217	0.00%
2020/03/20	10	52.59	13	52.67	53.10	-3	3,209	-0.09%
2020/03/19	10	49.78	9	50.34	48.35	1	3,207	0.03%
2020/03/18	10	57.83	9	58.19	53.70	1	3,180	0.03%
2020/03/17	15	56.05	14	57.42	56.70	1	3,168	0.03%
2020/03/16	5	64.40	21	60.03	59.10	-16	3,177	-0.50%
2020/03/13	7	62.97	8	63.84	64.00	-1	3,185	-0.03%
2020/03/12	25	72.66	15	71.71	69.60	10	3,155	0.32%
2020/03/11	11	78.77	12	78.99	77.30	-1	3,120	-0.03%
2020/03/10	17	74.76	6	76.28	76.60	11	3,119	0.35%
2020/03/09	10	78.50	9	78.96	77.80	1	3,122	0.03%
2020/03/06	7	80.40	2	81.30	80.10	5	3,121	0.16%
2020/03/05	3	80.80	13	80.85	81.70	-10	3,137	-0.32%
2020/03/04	3	78.53	2	79.15	78.50	1	3,138	0.03%
2020/03/03	6	80.63	4	80.35	79.70	2	3,177	0.06%
2020/03/02	2	78.80	25	78.60	79.00	-23	3,256	-0.71%
2020/02/27	67	81.91	23	81.72	80.10	44	3,266	1.35%
2020/02/26	7	80.43	5	80.72	80.00	2	3,277	0.06%
2020/02/25	11	79.58	13	79.61	79.40	-2	3,401	-0.06%
2020/02/24	5	81.88	2	81.85	81.60	3	3,396	0.09%
2020/02/21	11	84.85	6	84.33	84.00	5	3,388	0.15%
2020/02/20	23	84.57	24	85.02	86.00	-1	3,388	-0.03%
2020/02/19	6	84.93	10	85.10	84.40	-4	3,373	-0.12%
2020/02/18	4	83.38	2	84.15	82.80	2	3,341	0.06%
2020/02/17	26	85.10	16	85.62	83.80	10	3,408	0.29%
2020/02/14	24	86.24	13	86.34	86.50	11	3,378	0.33%
2020/02/13	8	85.65	15	85.63	84.50	-7	3,367	-0.21%
2020/02/12	16	85.58	9	85.52	86.00	7	3,352	0.21%
2020/02/11	6	83.87	2	83.55	84.50	4	3,332	0.12%
2020/02/10	16	82.54	20	82.06	82.40	-4	3,354	-0.12%
2020/02/07	42	86.97	30	86.09	83.60	12	3,354	0.36%
2020/02/06	27	85.86	43	85.61	87.00	-16	3,197	-0.50%
2020/02/05	27	87.24	15	87.37	85.40	12	3,173	0.38%
2020/02/04	12	86.76	13	87.07	88.30	-1	3,095	-0.03%
2020/02/03	37	89.99	27	89.80	86.50	10	3,070	0.33%
2020/01/31	47	82.89	66	83.33	86.00	-19	2,925	-0.65%
2020/01/30	37	79.57	38	79.29	78.20	-1	2,827	-0.04%
2020/01/20	34	80.89	50	81.17	82.20	-16	2,900	-0.55%
2020/01/17	129	81.31	132	81.83	79.00	-3	2,823	-0.11%	大買/大賣/
2020/01/16	63	74.88	49	74.89	76.60	14	2,544	0.55%
2020/01/15	0	0.00	10	69.63	69.70	-10	2,412	-0.41%
2020/01/14	1	63.30	0	0.00	63.40	1	2,501	0.04%
2020/01/13	2	63.10	2	63.15	63.00	0	2,690	0.00%
2020/01/10	1	63.00	1	62.90	62.70	0	3,060	0.00%
2020/01/09	7	63.27	8	62.95	63.00	-1	3,319	-0.03%
2020/01/08	1	61.60	0	0.00	61.50	1	3,350	0.03%
2020/01/07	16	63.00	17	63.15	62.50	-1	3,359	-0.03%
2020/01/03	1	66.30	0	0.00	66.30	1	3,474	0.03%
2020/01/02	3	68.23	5	67.92	67.30	-2	3,541	-0.06%
2019/12/31	3	67.20	3	67.47	67.50	0	3,551	0.00%
2019/12/30	0	0.00	3	65.80	65.90	-3	3,533	-0.08%
2019/12/27	1	65.90	3	66.07	66.10	-2	3,546	-0.06%
2019/12/26	2	65.75	1	65.50	65.50	1	3,568	0.03%
2019/12/24	2	65.70	2	66.10	65.80	0	3,591	0.00%
2019/12/23	1	67.00	1	67.50	66.50	0	3,603	0.00%
2019/12/20	4	68.35	5	67.74	67.00	-1	3,767	-0.03%
2019/12/19	1	66.60	0	0.00	66.80	1	3,833	0.03%
2019/12/18	2	66.80	1	66.70	66.50	1	3,860	0.03%
2019/12/17	3	67.67	3	67.60	67.60	0	3,883	0.00%
2019/12/16	11	68.42	34	67.82	68.00	-23	3,905	-0.59%
2019/12/13	1	68.10	4	67.65	66.30	-3	3,910	-0.08%
2019/12/12	0	0.00	2	67.60	67.50	-2	3,934	-0.05%
2019/12/11	23	69.00	10	68.02	67.80	13	3,965	0.33%
2019/12/10	10	68.01	14	68.30	69.30	-4	3,989	-0.10%
2019/12/09	7	66.34	11	66.79	66.00	-4	4,113	-0.10%
2019/12/06	7	66.31	7	66.59	66.30	0	4,142	0.00%
2019/12/05	9	66.38	4	66.55	66.20	5	4,187	0.12%
2019/12/04	8	66.83	21	66.82	66.60	-13	4,248	-0.31%
2019/12/03	8	68.88	7	68.61	66.90	1	4,368	0.02%
2019/12/02	28	68.44	8	68.13	68.60	20	4,474	0.45%
2019/11/29	13	69.43	10	69.04	68.60	3	4,538	0.07%
2019/11/28	28	71.35	27	71.27	71.10	1	4,649	0.02%
2019/11/27	32	70.79	44	71.70	71.00	-12	4,666	-0.26%
2019/11/26	16	69.59	16	69.92	69.10	0	4,733	0.00%
2019/11/25	35	70.81	33	70.70	69.30	2	4,803	0.04%
2019/11/22	75	70.33	59	69.86	70.70	16	4,731	0.34%
2019/11/21	18	65.80	16	65.99	66.50	2	4,589	0.04%
2019/11/20	1	65.00	1	64.60	64.50	0	4,555	0.00%
2019/11/19	3	63.63	3	64.77	64.90	0	4,543	0.00%
2019/11/18	3	64.17	1	63.70	63.40	2	4,521	0.04%
2019/11/15	5	63.72	5	63.60	63.10	0	4,512	0.00%
2019/11/14	38	63.21	32	63.41	62.90	6	4,505	0.13%
2019/11/13	7	67.51	6	67.43	66.80	1	4,438	0.02%
2019/11/12	11	66.12	116	65.90	67.40	-105	4,431	-2.37%	大賣/鉅額交易
2019/11/11	2	66.75	1	67.50	65.80	1	4,416	0.02%
2019/11/08	9	66.97	12	67.15	67.20	-3	4,432	-0.07%
2019/11/07	11	66.59	19	66.82	66.00	-8	4,409	-0.18%
2019/11/06	17	70.69	120	70.40	70.00	-103	4,353	-2.37%	大賣/鉅額交易
2019/11/05	4	71.10	20	70.95	70.00	-16	4,298	-0.37%
2019/11/04	17	71.05	23	71.13	70.40	-6	4,287	-0.14%
2019/11/01	77	71.51	72	69.79	72.00	5	4,248	0.12%
2019/10/31	75	71.87	57	71.76	69.70	18	4,206	0.43%
2019/10/30	42	70.63	38	70.98	71.20	4	4,090	0.10%
2019/10/29	24	68.00	24	68.17	68.10	0	3,953	0.00%
2019/10/28	73	68.92	71	69.16	68.50	2	3,914	0.05%
2019/10/25	10	65.55	12	64.91	65.60	-2	3,740	-0.05%
2019/10/24	21	65.85	25	65.42	65.30	-4	3,710	-0.11%
2019/10/23	25	64.45	40	65.08	64.10	-15	3,684	-0.41%
2019/10/22	150	66.08	145.1	66.41	65.60	4.9	3,657	0.13%	大買/大賣/
2019/10/21	169	66.50	159	65.15	67.40	10	3,559	0.28%	大買/大賣/
2019/10/18	249	62.20	255	62.50	63.80	-6	3,409	-0.18%	大買/大賣/
2019/10/17	115	57.60	108	58.00	59.70	7	3,072	0.23%	大買/大賣/
2019/10/16	6	54.42	1	54.30	54.30	5	2,871	0.17%
2019/10/15	3	53.30	0	0.00	52.90	3	2,922	0.10%
2019/10/14	19	55.00	20	53.87	53.80	-1	2,944	-0.03%
2019/10/09	33	56.50	40	56.51	55.00	-7	2,983	-0.23%
2019/10/08	28	55.34	29	55.22	56.50	-1	2,929	-0.03%
2019/10/07	2	53.90	2	54.10	53.10	0	2,867	0.00%
2019/10/04	1	53.20	0	0.00	52.50	1	2,865	0.03%
2019/10/03	2	53.90	3	53.07	53.10	-1	2,896	-0.03%
2019/10/02	15	53.43	7	53.41	54.00	8	2,890	0.28%
2019/10/01	6	51.72	7	52.39	52.30	-1	2,887	-0.03%
2019/09/27	6	52.08	7	53.44	51.90	-1	2,892	-0.03%
2019/09/26	2	53.55	2	53.65	53.70	0	2,885	0.00%
2019/09/25	57	55.93	53	55.96	54.40	4	2,881	0.14%
2019/09/24	8	54.18	12	54.45	55.30	-4	2,715	-0.15%
2019/09/23	7	52.29	1	52.10	52.60	6	2,631	0.23%
2019/09/20	0	0.00	2	51.00	51.10	-2	2,600	-0.08%
2019/09/19	18	52.55	19	52.65	52.10	-1	2,567	-0.04%
2019/09/18	3	52.77	3	52.90	52.90	0	2,550	0.00%
2019/09/17	5	53.14	19	52.86	53.50	-14	2,530	-0.55%
2019/09/16	4	53.00	7	53.15	52.60	-3	2,502	-0.12%
2019/09/12	7	52.77	6	53.75	52.20	1	2,461	0.04%
2019/09/11	98	54.52	86	54.71	54.30	12	2,403	0.50%
2019/09/10	1	52.30	2	51.25	51.70	-1	2,253	-0.04%
2019/09/09	7	51.91	6	51.60	51.90	1	2,251	0.04%
2019/09/06	20	50.90	29	51.60	50.40	-9	2,257	-0.40%
2019/09/05	51	52.86	51	53.37	52.00	0	2,194	0.00%
2019/09/04	88	56.41	107	54.05	57.70	-19	2,074	-0.92%	大賣/
2019/09/03	18	53.52	19	53.51	53.20	-1	2,007	-0.05%
2019/09/02	167	53.12	163	51.28	53.10	4	1,911	0.21%	大買/大賣/
2019/08/30	39	48.42	29	48.69	49.10	10	1,762	0.57%
2019/08/29	111	47.40	125	47.11	48.00	-14	1,691	-0.83%	大買/大賣/
2019/08/28	31	43.69	29	43.55	44.95	2	1,527	0.13%
2019/08/27	5	40.92	1	40.90	40.90	4	1,426	0.28%
2019/08/23	9	40.62	5	40.59	40.80	4	1,415	0.28%
2019/08/22	0	0.00	3	40.70	40.55	-3	1,416	-0.21%
2019/08/21	0	0.00	2	40.05	40.30	-2	1,411	-0.14%
2019/08/20	4	40.55	0	0.00	40.30	4	1,412	0.28%
2019/08/19	2	41.08	3	41.42	41.10	-1	1,404	-0.07%
2019/08/16	12	40.80	6	40.89	40.60	6	1,396	0.43%
2019/08/15	2	39.28	0	0.00	40.00	2	1,392	0.14%
2019/08/14	11	39.72	10	39.27	39.20	1	1,387	0.07%
2019/08/13	14	39.96	14	40.01	39.50	0	1,381	0.00%
2019/08/12	0	0.00	6	38.73	39.05	-6	1,344	-0.45%
2019/08/08	1	38.40	1	38.65	38.65	0	1,353	0.00%
2019/08/07	2	38.03	0	0.00	37.65	2	1,399	0.14%
2019/08/06	8	37.72	6	37.60	38.15	2	1,431	0.14%
2019/08/05	8	36.84	1	37.10	36.60	7	1,423	0.49%
2019/08/02	14	37.59	1	37.75	37.50	13	1,416	0.92%
2019/08/01	6	38.95	0	0.00	38.80	6	1,409	0.43%
2019/07/31	1	38.55	1	38.50	38.95	0	1,416	0.00%
2019/07/30	18	39.01	8	39.11	38.15	10	1,406	0.71%
2019/07/29	0	0.00	20	39.51	39.40	-20	1,384	-1.44%
2019/07/26	9	40.16	11	39.97	39.65	-2	1,375	-0.15%
2019/07/25	38	39.19	2	39.68	39.80	36	1,357	2.65%
2019/07/24	15	40.49	12	40.07	40.00	3	1,327	0.23%
2019/07/23	7	41.07	13	40.93	40.65	-6	1,307	-0.46%
2019/07/22	12	42.93	8	42.50	42.90	4	1,260	0.32%
2019/07/19	8	41.60	11	42.19	42.90	-3	1,217	-0.25%
2019/07/18	7	41.52	11	41.48	41.40	-4	1,185	-0.34%
2019/07/17	33	42.24	26	41.50	40.70	7	1,126	0.62%
2019/07/16	2	41.13	11	41.00	40.95	-9	1,037	-0.87%
2019/07/15	35	40.05	33	39.92	41.10	2	996	0.20%
2019/07/12	9	38.42	5	38.10	38.10	4	927	0.43%
2019/07/11	2	37.30	5	37.31	37.15	-3	876	-0.34%
2019/07/10	1	37.55	11	37.13	37.30	-10	867	-1.15%
2019/07/09	20	37.01	11	37.00	37.65	9	844	1.07%
2019/07/08	1	35.55	4	35.55	35.40	-3	790	-0.38%
2019/07/05	19	35.38	3	35.33	35.40	16	793	2.02%
2019/07/04	0.3	34.70	0	0.00	34.70	0.3	773	0.04%
2019/07/02	1	35.55	1	35.35	35.60	0	747	0.00%
2019/07/01	0	34.85	1	34.75	34.70	-1	724	-0.13%
2019/06/27	2	34.60	0	0.00	34.60	2	721	0.28%
2019/06/26	3	34.35	0	0.00	34.60	3	718	0.42%
2019/06/25	3	34.67	1	34.70	34.55	2	725	0.28%
2019/06/21	6.5	35.21	2	35.10	35.40	4.5	700	0.64%
2019/06/20	0.1	34.75	2	34.55	34.70	-1.9	686	-0.27%
2019/06/19	1	34.90	1	34.55	34.70	0	684	0.00%
2019/06/18	2	34.63	13	34.64	34.90	-11	682	-1.61%
2019/06/17	13	35.87	13	35.49	35.10	0	682	0.00%
2019/06/14	7	35.84	22	35.48	35.15	-15	644	-2.33%
2019/06/13	1	35.00	7	34.86	34.55	-6	581	-1.03%
2019/06/12	16	34.28	7	34.41	34.30	9	556	1.62%
2019/06/11	31	34.28	13	34.52	34.85	18	529	3.40%
2019/06/03	0	0.00	12	31.82	32.10	-12	463	-2.59%
2019/05/29	0	0.00	1	31.75	32.15	-1	470	-0.21%
2019/05/27	6	32.15	0	0.00	32.20	6	466	1.29%
2019/05/23	2	32.00	3	31.95	32.20	-1	456	-0.22%
2019/05/22	4	33.36	5	32.78	32.45	-1	450	-0.22%
2019/05/17	1	32.35	0	0.00	32.20	1	414	0.24%
2019/05/16	10	32.77	5	32.55	32.80	5	404	1.24%
2019/05/15	14	33.31	11	33.53	33.40	3	384	0.78%
2019/05/14	12	32.41	3	32.13	32.80	9	333	2.70%
2019/05/13	1	31.20	1	31.00	31.20	0	297	0.00%
2019/05/09	4	30.15	0	0.00	30.20	4	280	1.42%
2019/05/06	7	29.96	1	29.75	29.95	6	263	2.28%
2019/04/25	7	30.29	0	0.00	30.40	7	251	2.78%
2019/04/24	4	30.44	0	0.00	30.45	4	251	1.59%
2019/04/23	3	30.08	0	0.00	30.45	3	247	1.21%
2019/04/22	14	30.01	0	0.00	29.90	14	245	5.70%
2019/04/19	1	29.90	0	0.00	29.95	1	244	0.41%
2019/04/18	4	29.94	0	0.00	30.00	4	244	1.64%
2019/04/17	7	29.98	0	0.00	29.95	7	237	2.94%
2019/04/16	1	29.90	0	0.00	30.00	1	238	0.42%
2019/04/15	1	29.50	0	0.00	29.65	1	234	0.43%
2019/04/12	1	29.75	0	0.00	29.70	1	232	0.43%
2019/04/11	6	29.87	0	0.00	30.00	6	227	2.64%
2019/04/10	3	29.27	0	0.00	29.65	3	212	1.41%
2019/04/09	32	29.12	0	0.00	29.35	32	208	15.38%
2019/04/08	3	28.85	0	0.00	28.85	3	201	1.49%
2019/04/03	19	28.78	0	0.00	28.80	19	197	9.60%
2019/04/02	8	28.91	0	0.00	28.80	8	196	4.06%
2019/04/01	31	28.98	0	0.00	28.90	31	194	15.96%
2019/03/29	17	28.84	0	0.00	28.90	17	189	8.96%
2019/03/20	5	28.60	5	28.83	28.75	0	163	0.00%
2019/03/12	0	0.00	1	28.55	28.60	-1	147	-0.68%
2019/03/06	1	28.35	0	0.00	28.30	1	157	0.64%
2019/03/04	1	27.60	0	0.00	27.55	1	144	0.69%
2019/02/25	0	27.65	0	0.00	27.40	0	141	0.00%
2019/01/29	8	27.00	0	0.00	27.05	8	134	5.94%
2019/01/21	0	0.00	1	26.30	26.30	-1	138	-0.72%
2019/01/18	1	26.20	0	0.00	26.35	1	140	0.71%
2019/01/15	1	26.75	3	26.42	26.20	-2	149	-1.33%
2019/01/14	0	0.00	1	26.40	26.35	-1	148	-0.67%
2019/01/10	1	25.85	0	0.00	25.75	1	146	0.68%
2019/01/08	0	0.00	3	26.25	25.95	-3	145	-2.06%
2018/12/24	2	25.45	0	0.00	25.45	2	171	1.17%
2018/12/21	0	0.00	2	24.95	25.35	-2	171	-1.17%
2018/12/18	0	0.00	2	26.15	25.95	-2	168	-1.19%
2018/12/13	0	0.00	1	26.30	26.30	-1	169	-0.59%
2018/12/05	3	26.10	3	26.30	26.20	0	181	0.00%
2018/12/04	4	26.60	2	26.73	26.70	2	180	1.11%
2018/12/03	0	0.00	1	26.80	26.60	-1	180	-0.55%
2018/11/30	5	26.09	12	26.85	26.05	-7	177	-3.95%
2018/11/23	0	0.00	1	25.20	25.10	-1	164	-0.61%
2018/11/15	0	25.00	0	0.00	25.00	0	164	0.00%
2018/11/13	1	24.50	0	0.00	25.15	1	168	0.59%
2018/11/09	0	25.65	0	0.00	25.00	0	171	0.00%
2018/10/31	0	0.00	2	25.25	25.00	-2	192	-1.04%
2018/10/26	0	0.00	25	24.62	24.90	-25	181	-13.79%
2018/10/25	1	24.70	1	24.85	24.90	0	179	0.00%
2018/10/19	3	23.97	2	24.30	25.00	1	169	0.59%
2018/10/17	6	25.22	0	0.00	25.05	6	167	3.58%
2018/10/16	2	25.10	0	0.00	24.95	2	166	1.20%
2018/10/15	5	24.38	39	24.15	25.00	-34	174	-19.49%
2018/10/12	2	23.10	0	0.00	25.00	2	170	1.17%
2018/10/11	24	23.42	1	23.50	23.10	23	165	13.92%
2018/10/05	2	26.05	0	0.00	25.70	2	160	1.24%
2018/09/25	0	0.00	5	26.70	26.75	-5	191	-2.61%
2018/09/12	0	0.00	3	26.25	26.40	-3	200	-1.49%
2018/09/10	1	25.50	0	0.00	25.55	1	206	0.49%
2018/09/07	0	0.00	1	26.80	26.15	-1	209	-0.48%
2018/09/06	4	26.41	0	0.00	26.50	4	213	1.87%
2018/09/05	1	26.60	1	26.85	26.65	0	229	0.00%
2018/09/04	0	0.00	2	26.90	26.90	-2	243	-0.82%
2018/08/20	0	0.00	8	25.70	25.85	-8	453	-1.76%
2018/08/13	4	26.50	0	0.00	25.90	4	461	0.87%
2018/07/31	0	0.00	1	27.85	27.75	-1	508	-0.20%
2018/07/26	1	28.00	0	0.00	28.10	1	524	0.19%
2018/07/24	1	27.65	0	0.00	27.95	1	532	0.19%
2018/07/23	0	0.00	1	27.85	27.65	-1	542	-0.18%
2018/07/20	0	0.00	2	27.60	27.80	-2	566	-0.35%
2018/07/13	3	28.90	0	0.00	29.05	3	655	0.46%
2018/07/12	5	28.88	0	0.00	28.85	5	655	0.76%
2018/07/11	1	28.40	0	0.00	28.25	1	663	0.15%
2018/07/06	1	27.20	1.1	27.85	27.50	-0.1	718	-0.01%
2018/07/05	0	0.00	10	28.42	28.00	-10	738	-1.35%
2018/07/04	1	28.45	0	0.00	28.55	1	788	0.13%
2018/07/03	2	29.05	0	0.00	28.65	2	802	0.25%
2018/07/02	0	0.00	1	29.75	29.70	-1	817	-0.12%
2018/06/29	3	29.85	7	29.71	29.85	-4	885	-0.45%
2018/06/27	1.1	29.80	0	0.00	29.80	1.1	969	0.11%
2018/06/26	17	29.86	0	0.00	29.85	17	983	1.73%
2018/06/22	1	30.30	10	30.35	30.20	-9	1,033	-0.87%
2018/06/21	0	0.00	1	30.35	30.60	-1	1,080	-0.09%
2018/06/19	4	31.06	2	30.88	30.80	2	1,138	0.18%
2018/06/15	2	31.68	1	31.75	31.65	1	1,173	0.09%
2018/06/14	1	31.90	5	31.70	31.65	-4	1,197	-0.33%
2018/06/13	10	32.04	4	31.95	31.95	6	1,267	0.47%
2018/06/12	1	31.80	0	0.00	31.75	1	1,301	0.08%
2018/06/11	5.1	31.81	2	31.85	32.30	3.1	1,439	0.22%
2018/06/08	5	31.17	0	0.00	31.00	5	1,527	0.33%
2018/06/07	2	31.48	2	31.85	31.30	0	1,527	0.00%
2018/06/06	3	31.70	0	0.00	31.85	3	1,528	0.20%
2018/06/05	3	31.57	3	31.52	31.60	0	1,526	0.00%
2018/06/04	4	32.01	7	31.99	31.50	-3	1,475	-0.20%
2018/06/01	0	0.00	7	30.80	30.75	-7	1,484	-0.47%
2018/05/31	5	30.40	0	0.00	30.65	5	1,494	0.33%
2018/05/30	3	30.53	1	30.20	30.40	2	1,501	0.13%
2018/05/29	3	30.60	1	30.50	30.50	2	1,507	0.13%
2018/05/28	3	30.03	0	0.00	30.45	3	1,542	0.19%
2018/05/24	1	29.85	1	29.90	29.75	0	1,578	0.00%
2018/05/22	5	30.23	3	30.37	30.00	2	1,602	0.12%
2018/05/21	11	30.20	0	0.00	30.10	11	1,615	0.68%
2018/05/17	1	30.30	1	30.35	30.00	0	1,646	0.00%
2018/05/14	8	29.88	0	0.00	29.85	8	1,721	0.46%
2018/05/11	5	29.78	5	29.89	29.85	0	1,740	0.00%
2018/05/10	2	29.60	0	0.00	29.50	2	1,752	0.11%
2018/05/09	5	29.50	0	0.00	29.40	5	1,778	0.28%
2018/05/08	3	30.30	0	0.00	30.05	3	1,795	0.17%
2018/05/04	1	30.40	0	0.00	30.40	1	1,968	0.05%
2018/05/03	10	31.28	11	30.95	31.00	-1	2,060	-0.05%
2018/04/30	2	30.80	2	30.53	30.80	0	2,227	0.00%
2018/04/27	2	30.35	0	0.00	30.20	2	2,419	0.08%
2018/04/26	0	30.65	9	31.74	30.00	-9	2,543	-0.35%
2018/04/25	1	31.85	0	0.00	31.90	1	2,537	0.04%
2018/04/24	7	32.60	3	32.55	31.90	4	2,605	0.15%
2018/04/23	43	32.64	45	32.61	33.15	-2	2,632	-0.08%
2018/04/19	2	31.40	0	0.00	31.55	2	2,623	0.08%
2018/04/17	2	31.00	4	31.40	30.70	-2	2,615	-0.08%
2018/04/16	4	32.66	3	32.28	31.65	1	2,602	0.04%
2018/04/13	1	32.85	8	32.88	33.40	-7	2,589	-0.27%
2018/04/12	3	32.93	2	32.70	33.45	1	2,573	0.04%
2018/04/11	1	33.20	3	33.05	32.95	-2	2,556	-0.08%
2018/04/10	6	33.52	14	33.50	33.45	-8	2,531	-0.32%
2018/04/09	2	33.10	1	33.05	32.90	1	2,480	0.04%
2018/04/03	2	33.40	4	33.56	33.20	-2	2,467	-0.08%
2018/04/02	36	33.88	31	33.99	33.85	5	2,450	0.20%
2018/03/31	6	33.90	2	34.30	33.80	4	2,382	0.17%
2018/03/30	1	31.85	46	31.78	31.60	-45	2,312	-1.95%
2018/03/29	0	0.00	7	31.73	31.50	-7	2,301	-0.30%
2018/03/28	14	31.63	6	31.23	31.20	8	2,293	0.35%
2018/03/27	25	31.47	0	0.00	31.55	25	2,291	1.09%
2018/03/26	35	32.30	28	31.93	32.20	7	2,269	0.31%
2018/03/23	10	30.75	11	30.89	30.60	-1	2,220	-0.05%
2018/03/22	2	31.73	19	31.57	31.00	-17	2,193	-0.77%
2018/03/21	14	33.15	20	33.26	32.60	-6	2,154	-0.28%
2018/03/20	7	32.62	1	32.50	32.50	6	2,114	0.28%
2018/03/19	9	33.96	12	33.61	32.60	-3	2,089	-0.14%
2018/03/16	4	32.98	5	32.58	33.35	-1	2,016	-0.05%
2018/03/15	84	32.83	102	32.97	32.75	-18	1,968	-0.91%	大賣/
2018/03/14	63	31.51	58	31.59	32.10	5	1,820	0.27%
2018/03/13	16	29.50	0	0.00	29.20	16	1,712	0.93%
2018/03/12	6	29.38	2	29.55	29.30	4	1,704	0.23%
2018/03/09	8	29.10	8	29.18	29.10	0	1,698	0.00%
2018/03/08	2	29.70	1	29.75	29.55	1	1,695	0.06%
2018/03/07	2	30.15	3	29.42	29.55	-1	1,674	-0.06%
2018/03/06	1	28.35	2	28.60	29.05	-1	1,629	-0.06%
2018/03/05	0	0.00	8	28.74	28.20	-8	1,620	-0.49%
2018/03/01	28	29.16	12	28.58	29.30	16	1,635	0.98%
2018/02/27	13	28.61	12	29.03	28.15	1	1,627	0.06%
2018/02/26	6	28.30	10	28.23	28.15	-4	1,609	-0.25%
2018/02/23	7	27.87	6	28.26	27.80	1	1,602	0.06%
2018/02/22	5	28.20	5	28.20	28.25	0	1,592	0.00%
2018/02/21	1	27.80	0	0.00	27.85	1	1,583	0.06%
2018/02/12	11	27.21	0	0.00	27.10	11	1,583	0.69%
2018/02/09	16	26.63	11	27.45	27.35	5	1,569	0.32%
2018/02/08	6	28.36	100	27.69	27.80	-94	1,551	-6.06%
2018/02/07	11	28.74	40	29.06	28.40	-29	1,534	-1.89%
2018/02/06	30	28.41	32	27.29	27.95	-2	1,508	-0.13%
2018/02/05	20	29.60	16	30.22	30.20	4	1,457	0.27%
2018/02/02	1	31.05	3	31.10	30.65	-2	1,435	-0.14%
2018/02/01	4	32.35	6	31.67	31.35	-2	1,421	-0.14%
2018/01/31	21	31.66	18	31.63	31.70	3	1,389	0.22%
2018/01/30	56	32.04	20	32.53	32.00	36	1,361	2.64%
2018/01/29	28	35.23	13	35.32	34.55	15	1,261	1.19%
2018/01/26	12	34.27	15	35.20	35.05	-3	1,178	-0.25%
2018/01/25	30	34.34	31	34.53	33.60	-1	1,106	-0.09%
2018/01/24	73	33.91	11	34.10	34.65	62	1,019	6.08%
2018/01/23	37	33.14	63	33.19	33.50	-26	933	-2.78%
2018/01/22	41	31.49	47	31.60	31.60	-6	745	-0.81%
2018/01/19	0	0.00	4	28.70	28.75	-4	615	-0.65%
2018/01/18	33	29.80	93	30.22	29.15	-60	599	-10.02%
2018/01/17	18	28.33	15	29.63	29.80	3	525	0.57%
2018/01/16	10	27.85	1	27.70	27.55	9	472	1.90%
2018/01/15	1	27.90	4	27.79	27.60	-3	470	-0.64%
2018/01/11	1	26.95	1	26.90	26.75	0	494	0.00%
2018/01/09	0	0.00	1	26.95	27.00	-1	530	-0.19%
2018/01/08	2	26.93	0	0.00	27.15	2	528	0.38%
2018/01/05	5	26.88	0	0.00	26.95	5	524	0.95%
2018/01/04	1	26.70	1	26.75	26.95	0	521	0.00%
2018/01/03	3	26.60	0	0.00	26.60	3	520	0.58%
2018/01/02	1	26.60	0	0.00	26.60	1	520	0.19%