大學光 (3218)-國泰-高雄券商分點個股進出

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
256.0
漲跌
▼2.5
漲幅
-0.97%
成交量
272張
產業
上櫃生技醫療類股
374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

大學光 (3218)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.1	255.05	0.1	256.00	256.00	0.9	671	0.14%
2024/04/29	2.1	252.40	3.4	251.91	258.50	-1.3	671	-0.20%
2024/04/26	0.3	241.48	0.3	242.00	240.00	0	663	-0.01%
2024/04/25	1.5	242.83	1	240.52	240.50	0.5	663	0.07%
2024/04/24	0.3	244.23	1	244.50	245.00	-0.7	667	-0.11%
2024/04/23	0	240.70	0	0.00	243.50	0	679	0.00%
2024/04/22	4	240.98	0.5	240.00	236.00	3.5	690	0.51%
2024/04/19	2.9	247.59	0.5	248.00	246.50	2.4	681	0.36%
2024/04/18	3.3	254.23	0	254.00	255.50	3.3	676	0.48%
2024/04/17	0.2	257.89	0	0.00	260.00	0.2	684	0.02%
2024/04/16	4.3	257.92	0.9	257.00	256.00	3.4	681	0.50%
2024/04/15	0.3	268.27	0.2	268.00	267.00	0.1	665	0.01%
2024/04/12	0.3	270.96	0	271.00	269.50	0.3	658	0.04%
2024/04/11	0.2	271.05	0	0.00	270.50	0.2	652	0.03%
2024/04/10	1.1	271.07	0	0.00	271.50	1.1	649	0.16%
2024/04/09	1.2	271.17	1	271.50	271.50	0.2	646	0.04%
2024/04/08	2.1	273.27	0.2	274.50	273.00	1.9	642	0.30%
2024/04/03	0.3	271.52	0.2	272.00	271.50	0.1	638	0.02%
2024/04/02	0	274.61	0.3	274.60	273.50	-0.2	635	-0.03%
2024/04/01	0.1	276.50	0	0.00	276.50	0.1	631	0.01%
2024/03/29	0.1	272.94	0	0.00	271.50	0.1	625	0.02%
2024/03/28	1.1	274.44	0.2	275.09	273.00	0.9	628	0.14%
2024/03/27	0.1	274.23	0.1	273.00	275.50	0	633	0.00%
2024/03/26	1.6	269.12	0	0.00	268.50	1.6	642	0.26%
2024/03/25	2.3	274.96	0	0.00	274.00	2.3	644	0.35%
2024/03/22	0.1	276.06	0	0.00	275.50	0.1	643	0.02%
2024/03/21	0.3	276.21	0.3	275.83	275.50	0	645	0.00%
2024/03/20	1.2	274.33	1	275.50	274.00	0.2	645	0.04%
2024/03/19	2.1	275.25	0.4	278.13	274.00	1.7	639	0.27%
2024/03/18	1.1	267.37	0.1	269.00	274.00	1	628	0.17%
2024/03/15	6.3	273.21	0.4	274.08	271.00	5.9	617	0.96%
2024/03/14	4.2	280.26	2	276.50	281.00	2.2	599	0.37%
2024/03/13	1.4	292.75	1.6	293.07	293.00	-0.2	573	-0.04%
2024/03/12	0.1	289.50	0.5	289.50	290.50	-0.4	563	-0.07%
2024/03/11	0.1	283.93	1	283.50	283.00	-0.9	559	-0.16%
2024/03/08	10.6	283.67	0.3	284.00	282.50	10.3	557	1.85%
2024/03/07	5.9	289.54	0.4	290.77	287.50	5.6	549	1.02%
2024/03/06	1.7	296.66	0.2	297.20	294.50	1.5	537	0.27%
2024/03/05	0.1	301.85	1.3	300.83	298.00	-1.2	535	-0.23%
2024/03/04	2.9	300.59	1	303.50	300.00	1.9	533	0.35%
2024/03/01	2.1	301.12	2.4	300.40	304.00	-0.3	525	-0.05%
2024/02/29	2.2	291.69	0.7	298.55	301.00	1.5	514	0.29%
2024/02/27	3.2	289.66	0.8	293.77	293.00	2.4	503	0.47%
2024/02/26	6.1	296.07	1.6	297.38	295.00	4.5	490	0.92%
2024/02/23	1.5	302.42	1.4	300.48	298.50	0.2	486	0.04%
2024/02/22	3.7	298.10	1.8	294.05	299.00	2	472	0.42%
2024/02/21	0.4	284.76	0.5	285.42	285.00	-0.1	442	-0.02%
2024/02/20	0.5	280.34	1.3	279.92	285.00	-0.8	445	-0.17%
2024/02/19	0.6	281.47	0.3	281.81	280.00	0.4	450	0.08%
2024/02/16	0.5	277.31	1	276.55	277.50	-0.5	447	-0.11%
2024/02/15	3.8	274.63	0	0.00	274.00	3.8	441	0.87%
2024/02/05	2.8	276.98	2	275.52	277.00	0.8	433	0.19%
2024/02/02	1.7	269.98	0.1	270.01	269.00	1.6	424	0.37%
2024/02/01	1.4	271.82	0.3	272.82	272.50	1.1	416	0.27%
2024/01/31	1.6	278.17	1	275.50	275.00	0.6	412	0.16%
2024/01/30	2.2	283.06	0	0.00	281.50	2.2	403	0.54%
2024/01/29	0.3	289.06	1.5	290.43	288.00	-1.2	395	-0.30%
2024/01/26	1.2	287.75	0	288.00	289.50	1.2	383	0.30%
2024/01/25	1.2	280.13	0	0.00	279.50	1.2	373	0.32%
2024/01/24	0	282.50	1	282.00	281.50	-1	371	-0.27%
2024/01/23	0	282.76	0	0.00	281.50	0	370	0.01%
2024/01/22	0.1	283.02	0.3	283.50	281.50	-0.2	366	-0.05%
2024/01/19	2.4	283.13	0.2	282.50	282.00	2.2	363	0.60%
2024/01/18	3	286.66	0	0.00	284.00	3	360	0.84%
2024/01/17	3.3	289.32	2.3	285.63	288.50	1	355	0.27%
2024/01/16	3.7	288.00	2.3	288.98	288.00	1.4	339	0.42%
2024/01/15	4	279.13	2	280.50	280.00	2	324	0.62%
2024/01/12	0.5	280.53	0	280.42	279.50	0.5	334	0.16%
2024/01/11	1.3	282.91	0.1	280.00	283.00	1.2	337	0.36%
2024/01/10	0.2	275.06	0	0.00	275.00	0.2	327	0.05%
2024/01/09	0.1	273.64	0	0.00	274.00	0.1	326	0.04%
2024/01/08	0	274.39	0	0.00	273.50	0	325	0.00%
2024/01/05	0.2	275.43	0	0.00	275.50	0.2	325	0.07%
2024/01/04	2.6	273.71	1	274.00	271.50	1.6	325	0.49%
2024/01/03	0.2	277.48	0	0.00	276.50	0.2	325	0.05%
2024/01/02	0.3	278.71	0	0.00	278.50	0.3	325	0.09%
2023/12/29	0.3	277.02	0	0.00	277.00	0.3	324	0.09%
2023/12/28	0.1	278.87	1.1	278.03	278.00	-0.9	323	-0.29%
2023/12/27	0.3	276.22	0.2	276.50	275.50	0.1	321	0.03%
2023/12/26	0.2	273.35	0	0.00	275.50	0.2	319	0.05%
2023/12/25	1.5	275.58	0.1	276.50	276.00	1.3	318	0.42%
2023/12/22	0.3	267.45	0.1	267.43	267.50	0.2	313	0.05%
2023/12/21	1.5	268.22	0	0.00	271.00	1.5	306	0.49%
2023/12/20	2.7	274.83	0.6	273.41	271.50	2.1	297	0.70%
2023/12/19	0.4	279.87	0.2	279.50	278.00	0.2	285	0.08%
2023/12/18	0.4	282.05	0.1	284.50	281.00	0.3	281	0.11%
2023/12/15	0.2	284.06	0.2	286.41	282.50	0	276	0.00%
2023/12/14	0	287.50	0	288.00	286.00	0	272	-0.01%
2023/12/13	1.2	282.54	0	0.00	287.00	1.2	272	0.44%
2023/12/12	0.1	285.26	0	0.00	284.00	0.1	267	0.04%
2023/12/11	0.2	285.69	0.2	287.50	283.50	0	268	0.01%
2023/12/08	0.4	288.57	0	0.00	288.50	0.4	265	0.13%
2023/12/07	0.2	289.70	0	288.72	287.00	0.1	264	0.05%
2023/12/06	0	290.00	0	0.00	289.00	0	262	0.01%
2023/12/05	0.1	292.00	0	0.00	290.50	0.1	261	0.06%
2023/12/04	0	294.38	0	295.00	292.50	0	261	0.01%
2023/12/01	1	293.00	1	293.50	291.00	0	258	0.00%
2023/11/30	0.3	291.00	0	0.00	289.00	0.3	255	0.12%
2023/11/29	0.2	292.32	0	0.00	292.00	0.2	253	0.08%
2023/11/28	0.1	296.70	0	0.00	296.50	0.1	256	0.05%
2023/11/27	0.6	297.61	0.3	299.50	295.00	0.3	253	0.12%
2023/11/24	1.7	295.67	0.4	296.49	295.50	1.3	253	0.52%
2023/11/22	0.9	286.11	0	286.50	284.50	0.9	247	0.36%
2023/11/21	0.2	282.99	0.1	282.00	281.00	0.1	248	0.04%
2023/11/20	0.4	289.05	0	0.00	284.50	0.4	244	0.17%
2023/11/17	1.8	284.63	1	282.50	284.00	0.8	239	0.32%
2023/11/16	0.4	290.46	0	290.50	289.00	0.4	235	0.15%
2023/11/15	1	298.00	0	0.00	298.00	1	228	0.44%
2023/11/14	0	296.50	0	0.00	295.00	0	226	0.00%
2023/11/13	0.2	296.22	0	297.00	295.50	0.2	226	0.08%
2023/11/10	0.2	299.80	0	0.00	297.50	0.2	229	0.09%
2023/11/08	0	305.33	0	0.00	303.00	0	231	0.01%
2023/11/07	0	302.00	1.1	305.05	301.50	-1.1	231	-0.48%
2023/11/06	0.1	305.23	0	0.00	306.50	0.1	231	0.05%
2023/11/03	0.1	303.50	0	0.00	301.50	0.1	233	0.02%
2023/11/01	0	298.00	0	0.00	300.00	0	236	0.00%
2023/10/31	0.1	302.63	0	0.00	297.00	0.1	237	0.06%
2023/10/27	0.1	310.02	0	0.00	308.50	0.1	240	0.02%
2023/10/26	0.1	312.00	0	0.00	312.00	0.1	243	0.02%
2023/10/25	0.1	312.59	0	0.00	310.00	0.1	241	0.05%
2023/10/24	0.1	301.08	0.5	303.00	304.50	-0.4	239	-0.18%
2023/10/23	0.1	301.48	0	301.50	301.50	0.1	241	0.03%
2023/10/20	2.4	296.61	0.2	302.00	301.50	2.2	243	0.89%
2023/10/19	1.2	315.85	1	310.50	308.00	0.2	237	0.08%
2023/10/18	0.2	321.68	0	0.00	321.50	0.2	237	0.10%
2023/10/17	0	326.30	0	0.00	322.00	0	239	0.01%
2023/10/16	0	328.00	0	0.00	325.50	0	248	0.01%
2023/10/13	0	333.00	0	0.00	328.50	0	254	0.01%
2023/10/12	0	338.00	0	0.00	335.00	0	260	0.00%
2023/10/06	0	330.00	0	0.00	333.00	0	264	0.00%
2023/10/05	0.1	330.54	0	0.00	328.00	0.1	268	0.03%
2023/10/04	0	330.00	0	0.00	331.00	0	274	0.00%
2023/10/03	0	332.71	0	0.00	328.00	0	281	0.02%
2023/10/02	0	336.64	0	0.00	336.50	0	289	0.00%
2023/09/28	0	340.50	0	0.00	336.00	0	293	0.00%
2023/09/27	0.1	344.50	0	0.00	340.50	0.1	296	0.02%
2023/09/26	0	341.00	0	343.00	341.00	0	296	0.00%
2023/09/21	0.1	326.70	0	0.00	325.00	0.1	322	0.03%
2023/09/20	0	333.63	0.2	332.50	329.00	-0.2	326	-0.06%
2023/09/19	0	335.70	0	0.00	333.00	0	330	0.01%
2023/09/18	0	338.50	0	0.00	337.00	0	331	0.00%
2023/09/13	1	325.00	0	0.00	324.50	1	342	0.29%
2023/09/12	0	325.21	0.1	325.50	322.00	-0.1	360	-0.02%
2023/09/11	0	327.58	0	0.00	325.00	0	363	0.01%
2023/09/08	0	329.50	0	333.00	329.00	0	364	0.00%
2023/09/07	0.1	334.65	0	0.00	330.50	0.1	379	0.02%
2023/09/06	0	341.05	0	0.00	338.00	0	398	0.01%
2023/09/05	0	344.20	0	344.50	342.50	0	402	0.00%
2023/09/04	0.1	346.29	0	0.00	341.50	0.1	414	0.02%
2023/08/30	0.2	333.42	0	0.00	334.00	0.2	408	0.04%
2023/08/29	0	325.50	0	0.00	323.00	0	406	0.01%
2023/08/28	0	319.31	0	0.00	318.50	0	401	0.01%
2023/08/25	1.5	326.89	0	0.00	321.50	1.5	399	0.38%
2023/08/24	0.3	357.46	0	0.00	359.00	0.3	391	0.07%
2023/08/23	1	358.07	0	0.00	362.50	1	380	0.27%
2023/08/22	0.4	361.73	0	0.00	358.00	0.4	381	0.11%
2023/08/21	0.2	371.56	0	0.00	369.00	0.2	379	0.06%
2023/08/18	0.1	378.96	0	0.00	375.50	0.1	380	0.03%
2023/08/17	0	378.41	0	0.00	379.50	0	387	0.01%
2023/08/16	0	379.74	0	0.00	379.50	0	386	0.01%
2023/08/15	0	380.55	0	0.00	378.50	0	387	0.01%
2023/08/14	0	374.50	2	372.50	380.50	-2	389	-0.51%
2023/08/11	0.1	380.00	0	0.00	377.50	0.1	390	0.02%
2023/08/10	0	379.45	0	384.00	377.00	0	391	0.00%
2023/08/09	0	371.02	0.1	379.00	377.00	-0.1	390	-0.02%
2023/08/08	1.3	375.67	0.1	379.00	372.50	1.2	400	0.29%
2023/08/07	1	384.00	0	0.00	385.00	1	404	0.25%
2023/08/04	1	384.00	0.2	386.00	385.50	0.8	417	0.19%
2023/08/02	0.1	385.70	0.1	386.17	383.00	0.1	418	0.02%
2023/08/01	0.1	394.08	0	0.00	391.00	0.1	415	0.02%
2023/07/31	0	393.88	0	0.00	391.50	0	416	0.00%
2023/07/28	0	393.14	0	0.00	397.50	0	416	0.00%
2023/07/27	0	396.00	0	0.00	394.00	0	420	0.00%
2023/07/26	0	399.00	0	0.00	395.50	0	422	0.00%
2023/07/25	0.1	401.00	0.1	401.00	402.00	0	426	0.01%
2023/07/24	2.2	398.45	0	399.00	398.00	2.2	426	0.52%
2023/07/21	0.1	391.49	0	0.00	388.50	0.1	425	0.03%
2023/07/20	3	396.67	1	397.00	397.00	2	425	0.47%
2023/07/19	2	396.00	0	0.00	397.00	2	424	0.47%
2023/07/18	0.1	384.72	0	0.00	384.00	0.1	421	0.02%
2023/07/17	0	389.06	0	0.00	387.50	0	422	0.01%
2023/07/14	0	389.54	0	396.00	389.50	0	451	0.00%
2023/07/13	2.1	390.29	1	389.00	389.00	1.1	469	0.23%
2023/07/12	1	390.04	0.1	394.02	392.00	0.9	470	0.20%
2023/07/11	1	395.08	0.1	401.00	394.00	1	479	0.21%
2023/07/10	0	398.66	0.1	401.00	396.50	0	487	-0.01%
2023/07/07	1.1	405.07	0	0.00	403.00	1.1	487	0.22%
2023/07/06	0	0.00	0.1	418.59	419.00	-0.1	488	-0.02%
2023/07/05	0	421.46	0	0.00	422.00	0	496	0.01%
2023/07/04	1	428.50	0	0.00	429.00	1	506	0.20%
2023/07/03	1.2	429.33	0	429.50	428.00	1.2	520	0.22%
2023/06/30	0	425.50	0.1	425.50	424.00	-0.1	551	-0.02%
2023/06/29	3.2	431.52	6.3	430.01	437.00	-3.1	618	-0.51%
2023/06/28	0	0.00	0.1	410.50	413.00	-0.1	633	-0.02%
2023/06/27	1.1	409.81	0	0.00	411.00	1.1	662	0.17%
2023/06/21	1.1	405.04	0	0.00	402.50	1.1	676	0.16%
2023/06/20	0	0.00	0	412.50	417.50	0	673	0.00%
2023/06/19	1	416.50	0	0.00	412.50	1	678	0.15%
2023/06/16	1	418.02	5.5	414.91	418.00	-4.5	679	-0.66%
2023/06/14	0	397.00	0	0.00	393.00	0	671	0.00%
2023/06/13	1	385.00	1	384.00	395.50	0	694	0.01%
2023/06/12	5.4	391.93	1.1	389.64	389.50	4.3	691	0.63%
2023/06/09	0	413.50	0	419.00	414.50	0	686	0.00%
2023/06/08	0	417.00	0.1	422.50	419.00	-0.1	686	-0.01%
2023/06/07	1	411.00	1.1	410.22	408.00	-0.1	679	-0.01%
2023/06/02	0.1	401.50	1.3	402.73	401.00	-1.3	683	-0.18%
2023/06/01	0	0.00	1	398.00	398.00	-1	686	-0.15%
2023/05/31	0	0.00	0.1	394.00	394.50	-0.1	686	-0.01%
2023/05/30	0	0.00	0	396.50	391.00	0	688	0.00%
2023/05/26	1	389.50	1	389.50	388.00	0	691	0.00%
2023/05/25	0.1	395.66	0	0.00	393.00	0.1	688	0.01%
2023/05/24	1.1	409.74	1	413.50	403.50	0.1	689	0.01%
2023/05/23	2.1	403.29	2	410.00	405.50	0.1	691	0.01%
2023/05/22	1	396.50	0.3	398.50	396.50	0.8	698	0.11%
2023/05/19	0	0.00	0	400.00	399.50	0	701	0.00%
2023/05/18	0.1	398.04	0	398.50	392.00	0.1	701	0.02%
2023/05/17	1	400.00	0	0.00	401.00	1	700	0.14%
2023/05/16	1	389.50	0.1	391.00	390.00	0.9	709	0.12%
2023/05/15	0	389.88	0	389.00	383.50	0	713	0.00%
2023/05/12	1.1	390.14	1	394.50	390.00	0.1	721	0.01%
2023/05/11	0	410.07	0	0.00	405.00	0	719	0.01%
2023/05/10	1.1	409.04	4	413.63	423.00	-3	720	-0.41%
2023/05/09	1	400.50	0	0.00	400.00	1	718	0.14%
2023/05/08	1	404.03	0	0.00	404.00	1	731	0.14%
2023/05/05	0.3	405.13	2	406.25	409.00	-1.8	733	-0.24%
2023/05/04	1	406.00	0	0.00	405.50	1	735	0.14%
2023/05/03	0	0.00	0	411.00	406.00	0	745	0.00%
2023/05/02	0	401.00	0	400.00	400.00	0	750	0.00%
2023/04/28	0	398.20	0	400.50	401.00	0	758	0.00%
2023/04/27	0	388.30	0	0.00	391.00	0	778	0.00%
2023/04/26	1.1	393.71	0.1	388.57	394.00	1	810	0.12%
2023/04/25	0	395.24	0	0.00	391.50	0	816	0.01%
2023/04/24	0	0.00	0	401.50	397.50	0	815	0.00%
2023/04/21	0	399.00	0	0.00	395.50	0	821	0.00%
2023/04/20	1.2	412.83	1	420.00	405.50	0.2	821	0.02%
2023/04/19	3	442.58	3.2	434.02	413.50	-0.1	827	-0.02%
2023/04/18	1	421.50	1	408.00	425.00	0	803	0.00%
2023/04/17	2	401.00	2.1	402.66	401.50	-0.1	796	-0.01%
2023/04/14	1	399.43	0	394.00	394.50	1	820	0.12%
2023/04/13	0	401.00	0	0.00	400.00	0	826	0.00%
2023/04/12	0.1	405.00	0	0.00	406.00	0.1	825	0.01%
2023/04/11	0	405.00	0.1	399.40	405.00	-0.1	826	-0.01%
2023/04/10	0	0.00	0	399.00	398.00	0	824	0.00%
2023/04/07	0	390.77	0.1	390.00	387.50	-0.1	814	-0.01%
2023/04/06	0.3	391.91	0	0.00	396.00	0.3	804	0.03%
2023/03/31	2.2	397.00	2.1	395.70	395.50	0.1	794	0.02%
2023/03/30	7	408.16	7.1	410.53	416.50	-0.1	764	-0.01%
2023/03/29	0	383.92	0.1	383.42	387.50	-0.1	691	-0.01%
2023/03/28	1.2	371.20	1.2	365.00	366.50	0	669	0.00%
2023/03/27	0	0.00	0.5	358.53	360.00	-0.5	640	-0.07%
2023/03/24	0	349.33	0	0.00	351.00	0	633	0.00%
2023/03/22	1	353.50	1.2	355.73	354.50	-0.2	640	-0.03%
2023/03/21	0	353.00	0	346.50	355.00	0	639	0.00%
2023/03/20	0.1	342.25	0	0.00	340.00	0.1	640	0.02%
2023/03/17	1	349.97	1	351.00	351.00	0	643	0.00%
2023/03/16	0.1	349.33	1	360.31	348.00	-0.9	647	-0.14%
2023/03/15	0.5	345.69	0	0.00	347.50	0.5	645	0.08%
2023/03/14	0	340.00	0	0.00	338.50	0	653	0.00%
2023/03/13	0	318.50	1	324.00	326.00	-1	687	-0.14%
2023/03/10	1	322.98	0.1	321.00	320.50	0.9	719	0.13%
2023/03/07	0	331.00	0.1	340.00	331.00	-0.1	740	-0.01%
2023/03/06	0.1	336.00	0	0.00	335.50	0.1	753	0.01%
2023/03/03	0	0.00	0.2	330.00	328.50	-0.2	779	-0.03%
2023/03/02	0	0.00	0	329.00	329.50	0	797	0.00%
2023/02/24	0	324.40	0	0.00	324.00	0	811	0.00%
2023/02/23	0	0.00	0	329.00	328.50	0	811	0.00%
2023/02/22	0.2	325.81	0	0.00	325.00	0.2	823	0.03%
2023/02/21	0	323.00	0	321.50	330.50	0	825	0.00%
2023/02/20	0	319.83	0.1	320.00	319.00	0	826	0.00%
2023/02/17	0	326.02	0	0.00	324.00	0	819	0.00%
2023/02/16	0	331.00	0	0.00	329.50	0	833	0.00%
2023/02/15	0	0.00	0	329.50	325.50	0	837	0.00%
2023/02/14	0	328.38	0	0.00	326.00	0	839	0.00%
2023/02/13	0	0.00	1	343.00	335.50	-1	828	-0.12%
2023/02/10	1.2	346.16	1	347.49	335.00	0.2	826	0.03%
2023/02/09	6	341.83	6	343.83	346.00	0	818	0.00%
2023/02/08	1	334.00	1	335.00	340.00	0	810	0.00%
2023/02/07	3	334.00	3	335.83	335.00	0	805	0.00%
2023/02/06	1.2	337.95	1.1	337.86	330.50	0.1	799	0.02%
2023/02/03	0	329.75	0	0.00	326.00	0	785	0.00%
2023/02/02	0	333.00	0	0.00	332.50	0	784	0.00%
2023/01/31	0	323.00	0	0.00	325.50	0	781	0.00%
2023/01/17	2	326.75	2.2	330.54	324.00	-0.2	763	-0.02%
2023/01/16	2	323.75	4	323.40	327.50	-2	739	-0.27%
2023/01/13	1.1	309.36	1.6	308.03	308.00	-0.5	711	-0.07%
2023/01/12	0	0.00	0.1	303.50	304.50	-0.1	712	-0.01%
2023/01/11	2	299.50	3	301.00	301.50	-1	711	-0.14%
2023/01/10	1	300.46	1	295.50	297.00	0	705	0.00%
2023/01/09	2	300.76	1	302.00	302.00	1	702	0.14%
2023/01/06	1	312.96	0	0.00	308.00	1	695	0.15%
2023/01/05	0	0.00	0	315.00	309.00	0	695	-0.01%
2023/01/04	2	312.20	5	310.50	307.50	-3	684	-0.44%
2023/01/03	3	297.67	1.7	295.47	299.00	1.3	659	0.20%
2022/12/30	3.7	300.88	5.1	296.35	298.50	-1.4	642	-0.21%
2022/12/29	3	295.83	0	0.00	295.00	3	632	0.47%
2022/12/28	0	291.50	0	294.50	292.00	0	627	0.00%
2022/12/27	1	287.50	1	289.00	290.50	0	624	0.00%
2022/12/26	1	288.01	1	285.50	285.50	0	630	0.00%
2022/12/23	0	0.00	2.1	291.68	290.00	-2.1	638	-0.32%
2022/12/22	1.1	283.93	1.1	288.18	289.50	0	638	0.00%
2022/12/21	0	284.00	0	0.00	283.00	0	639	0.00%
2022/12/20	2.1	278.24	0	279.00	275.00	2	641	0.31%
2022/12/19	0	292.00	0	0.00	289.50	0	636	0.00%
2022/12/16	0	0.00	0.2	292.86	289.50	-0.2	635	-0.03%
2022/12/15	1	295.00	1	295.53	293.00	0	634	0.00%
2022/12/14	0.1	289.50	0	0.00	293.50	0.1	635	0.01%
2022/12/12	0.1	294.51	0	0.00	292.50	0.1	630	0.02%
2022/12/09	1	296.38	1	293.50	292.00	0	626	0.01%
2022/12/08	1	296.50	1.3	299.55	296.50	-0.3	618	-0.05%
2022/12/07	0.1	299.07	3.2	300.07	298.50	-3.1	609	-0.52%
2022/12/06	2.3	298.35	1.1	298.68	298.00	1.2	589	0.20%
2022/12/05	6.1	302.88	4	302.13	303.00	2.1	574	0.37%
2022/12/02	3.1	282.33	5.6	286.11	286.00	-2.5	529	-0.48%
2022/12/01	0.1	272.05	1	270.00	272.00	-0.9	502	-0.17%
2022/11/30	0	266.25	0	0.00	265.50	0	493	0.01%
2022/11/29	0	259.74	0	0.00	265.50	0	491	0.00%
2022/11/28	1.1	270.68	0	0.00	265.50	1.1	487	0.23%
2022/11/25	0.4	276.25	0	278.50	274.00	0.4	479	0.08%
2022/11/24	1.6	262.76	3	263.50	262.00	-1.5	463	-0.31%
2022/11/23	2.1	256.98	1	262.00	261.50	1.1	464	0.24%
2022/11/18	3.1	250.27	2	254.75	247.00	1.1	477	0.23%
2022/11/17	1.3	250.54	1	251.00	249.00	0.3	477	0.06%
2022/11/16	0.1	246.23	1	245.00	245.50	-0.9	475	-0.18%
2022/11/15	2.1	249.25	1.2	246.50	246.00	0.9	478	0.18%
2022/11/14	1.3	252.61	0	0.00	252.00	1.3	491	0.27%
2022/11/11	0	0.00	0	263.00	272.00	0	481	-0.01%
2022/11/09	0	0.00	0.2	260.33	261.50	-0.2	522	-0.03%
2022/11/08	0	0.00	0	262.50	261.00	0	522	0.00%
2022/11/07	0	0.00	0.1	253.50	254.50	-0.1	523	-0.01%
2022/11/04	0.1	257.50	0	0.00	254.00	0.1	531	0.01%
2022/11/03	0.3	257.99	0	0.00	259.50	0.3	531	0.05%
2022/10/28	0.2	246.90	0	0.00	245.50	0.2	550	0.03%
2022/10/27	0	239.75	0.2	234.50	238.50	-0.2	555	-0.03%
2022/10/26	0	236.00	0	236.00	234.00	0	555	0.00%
2022/10/25	0.1	232.63	0	0.00	233.00	0.1	558	0.01%
2022/10/24	0	244.10	0	239.50	237.00	0	562	0.00%
2022/10/21	2	238.43	2	240.00	241.00	0	571	0.01%
2022/10/20	0.3	239.58	0	0.00	239.00	0.3	568	0.05%
2022/10/19	0.1	254.07	0	0.00	250.00	0.1	562	0.01%
2022/10/18	0	261.75	0	0.00	262.00	0	568	0.01%
2022/10/17	0	255.00	0	0.00	262.00	0	574	0.00%
2022/10/14	0.2	258.00	2	259.00	262.50	-1.9	575	-0.32%
2022/10/13	4.2	254.75	1	254.50	253.50	3.2	576	0.56%
2022/10/12	1	271.00	1	273.50	273.00	0	572	0.00%
2022/10/11	0.2	262.30	0	0.00	266.00	0.2	584	0.03%
2022/10/07	0	272.00	0	0.00	273.00	0	596	0.01%
2022/10/06	0	274.25	0	0.00	273.00	0	611	0.01%
2022/10/04	1	275.00	1	276.00	275.50	0	663	0.00%
2022/10/03	2	276.23	2	274.25	274.00	0	678	0.01%
2022/09/30	1	278.66	0	0.00	282.50	1	684	0.15%
2022/09/29	1	288.50	1	293.00	295.00	0	697	0.00%
2022/09/28	0.1	288.44	1.1	291.09	281.00	-1	700	-0.14%
2022/09/26	0	288.00	0	0.00	287.00	0	698	0.00%
2022/09/23	0	293.09	0	291.50	288.00	0	702	0.00%
2022/09/22	0	287.50	0.2	289.00	298.50	-0.2	703	-0.03%
2022/09/21	0.1	295.60	0	0.00	293.50	0.1	700	0.01%
2022/09/19	0	302.67	0	0.00	300.50	0	693	0.00%
2022/09/16	0	0.00	0	308.50	310.00	0	693	0.00%
2022/09/15	0	310.00	0	0.00	303.50	0	693	0.00%
2022/09/08	0	0.00	2	304.50	312.00	-2	695	-0.29%
2022/09/07	0	297.15	0	0.00	302.50	0	690	0.00%
2022/09/06	0	305.56	0.1	305.50	308.00	-0.1	684	-0.02%
2022/09/05	1	317.50	0	0.00	313.00	1	680	0.15%
2022/09/02	0	315.62	0	0.00	319.00	0	680	0.00%
2022/09/01	1.1	323.06	1	322.50	319.00	0.1	677	0.02%
2022/08/31	1.1	321.39	0.4	329.23	318.50	0.7	676	0.11%
2022/08/30	1.4	342.82	1	347.36	335.00	0.4	661	0.06%
2022/08/29	0	337.50	0	0.00	336.50	0	644	0.00%
2022/08/26	0.1	347.13	0	0.00	347.00	0.1	644	0.02%
2022/08/25	1	357.93	0	0.00	355.50	1	636	0.16%
2022/08/24	1	349.94	0	0.00	353.00	1	623	0.17%
2022/08/22	1	342.98	1	340.50	338.00	0	606	0.00%
2022/08/19	1	335.55	1.6	340.54	339.00	-0.6	596	-0.09%
2022/08/18	0	352.00	0	0.00	350.00	0	579	0.00%
2022/08/17	1	352.50	6.3	357.50	355.00	-5.3	571	-0.93%
2022/08/16	5	345.50	2	336.50	343.50	3	553	0.54%
2022/08/15	1	326.00	0	328.50	329.50	1	522	0.19%
2022/08/12	4	323.00	0	0.00	323.00	4	524	0.77%
2022/08/11	2	327.51	1	333.99	325.00	1	521	0.19%
2022/08/10	0	0.00	0	340.50	337.50	0	516	-0.01%
2022/08/09	0	339.23	0	0.00	344.00	0	517	0.00%
2022/08/08	2	340.00	5.1	338.46	339.50	-3.1	519	-0.60%
2022/08/04	0	0.00	2	322.24	322.50	-2	516	-0.39%
2022/08/03	2	316.49	0	0.00	314.50	2	514	0.40%
2022/08/02	0	327.50	0	0.00	329.00	0	505	0.01%
2022/08/01	1	332.00	1	333.50	328.50	0	501	0.00%
2022/07/28	4	328.88	3.5	329.75	329.00	0.5	502	0.10%
2022/07/27	0	314.67	0.1	317.00	320.00	-0.1	502	-0.01%
2022/07/26	1	317.00	1	317.49	319.00	0	501	0.00%
2022/07/25	0.1	313.00	0	0.00	316.00	0.1	498	0.02%
2022/07/22	2	312.75	2	308.00	308.00	0	496	0.00%
2022/07/21	1	306.94	2	307.75	309.00	-1	493	-0.20%
2022/07/19	1	328.00	2	320.00	318.00	-1	506	-0.20%
2022/07/18	5	320.10	6	320.00	325.50	-1	506	-0.20%
2022/07/15	5	316.70	5	315.30	311.50	0	492	0.00%
2022/07/14	3	310.50	2	314.25	314.00	1	478	0.21%
2022/07/13	5	314.69	6	314.42	314.50	-1	460	-0.22%
2022/07/12	8	314.00	7.1	305.66	294.00	0.9	433	0.22%
2022/07/11	5.1	302.00	4	296.50	301.00	1.1	404	0.26%
2022/07/08	0	0.00	0	307.50	310.00	0	383	0.00%
2022/07/07	6.1	300.20	6.2	295.94	293.50	-0.1	368	-0.02%
2022/07/05	0	283.50	0.1	283.50	289.00	-0.1	341	-0.02%
2022/07/04	1	285.50	2	284.50	284.00	-1	340	-0.29%
2022/07/01	2.1	272.76	0	0.00	269.00	2.1	340	0.63%
2022/06/30	0	0.00	0	284.00	285.00	0	345	0.00%
2022/06/29	0	0.00	0	286.50	280.00	0	356	0.00%
2022/06/28	0	280.50	0	0.00	277.50	0	359	0.00%
2022/06/27	0	0.00	0.1	289.00	284.50	-0.1	355	-0.04%
2022/06/23	1	278.48	1	279.44	279.50	0	355	-0.01%
2022/06/22	0	280.00	0	0.00	279.50	0	353	0.01%
2022/06/21	1	276.00	1	279.50	279.50	0	345	0.00%
2022/06/17	0	268.00	1	266.12	269.00	-1	343	-0.30%
2022/06/16	0	272.00	0	270.00	268.50	0	343	0.00%
2022/06/15	2	275.26	0	0.00	271.50	2	348	0.58%
2022/06/14	0	274.50	1	278.00	280.00	-1	352	-0.28%
2022/06/13	0	0.00	0.4	281.50	284.00	-0.4	364	-0.10%
2022/06/10	1.1	283.00	4.3	281.72	284.00	-3.2	368	-0.86%
2022/06/09	4	278.75	4	282.25	280.00	0	380	0.00%
2022/06/07	2	277.50	0	0.00	274.50	2	400	0.50%
2022/06/06	8	277.88	13	278.00	276.00	-5	400	-1.25%
2022/06/02	0	266.00	0	0.00	267.50	0	398	0.00%
2022/06/01	0	259.50	0.3	261.85	261.50	-0.3	396	-0.07%
2022/05/31	3	256.84	0	257.00	259.00	3	391	0.76%
2022/05/30	0	0.00	3	260.50	258.00	-3	391	-0.77%
2022/05/25	2	249.50	2	251.50	251.00	0	389	0.00%
2022/05/24	3.1	249.58	0	0.00	248.50	3.1	390	0.79%
2022/05/23	1.1	257.07	3.1	258.43	258.50	-2	391	-0.51%
2022/05/20	3.2	245.07	5	251.60	254.50	-1.8	394	-0.47%
2022/05/19	1	247.93	1	244.50	247.00	0	389	0.01%
2022/05/18	3	249.17	3	251.83	250.00	0	387	0.00%
2022/05/17	1	243.00	1	248.49	245.00	0	385	-0.01%
2022/05/16	3.1	249.58	6	250.00	246.00	-2.9	385	-0.75%
2022/05/13	2	254.50	3.6	253.71	258.50	-1.6	387	-0.40%
2022/05/12	0	0.00	1	245.00	247.00	-1	380	-0.26%
2022/05/09	0.1	231.77	0	0.00	231.00	0.1	382	0.03%
2022/05/06	0	237.00	0.2	237.75	241.00	-0.2	380	-0.04%
2022/05/05	6	234.08	5	233.60	230.00	1	373	0.28%
2022/05/04	2.3	227.09	0.2	228.58	226.00	2	367	0.56%
2022/05/03	2.1	244.85	0	0.00	237.00	2.1	358	0.60%
2022/04/29	0	0.00	1	245.50	250.00	-1	354	-0.28%
2022/04/28	1	248.00	2	246.75	247.00	-1	353	-0.28%
2022/04/27	2	239.44	0	0.00	243.00	2	348	0.58%
2022/04/26	2	222.53	3	234.50	234.50	-1	343	-0.28%
2022/04/25	4.7	221.70	1	232.64	220.50	3.7	332	1.11%
2022/04/22	1.2	249.14	0	246.00	244.50	1.2	318	0.37%
2022/04/21	1.1	263.33	0	0.00	260.00	1.1	311	0.35%
2022/04/20	0.1	268.40	0	0.00	268.00	0.1	309	0.03%
2022/04/19	0	269.96	0	0.00	269.00	0	309	0.01%
2022/04/18	0.2	270.22	0	0.00	271.00	0.2	310	0.05%
2022/04/15	0.1	267.43	0	0.00	269.00	0.1	311	0.03%
2022/04/14	0	271.00	0	0.00	271.00	0	312	0.00%
2022/04/13	0.1	267.00	0	0.00	268.00	0.1	312	0.03%
2022/04/12	0.3	263.64	2	263.00	262.50	-1.7	312	-0.55%
2022/04/11	1.6	265.97	0	0.00	266.50	1.6	310	0.51%
2022/04/08	2.1	272.79	2	273.00	273.00	0.1	306	0.04%
2022/04/07	1.3	274.03	4	276.88	273.00	-2.7	302	-0.89%
2022/04/06	2	293.01	3.4	290.03	285.50	-1.4	295	-0.47%
2022/04/01	6	290.50	9.4	291.37	288.50	-3.4	280	-1.22%
2022/03/31	2.2	279.34	2.2	279.49	279.50	0	266	-0.01%
2022/03/28	0.2	274.50	0	0.00	274.00	0.2	260	0.09%
2022/03/25	1.2	273.33	1	274.50	273.00	0.2	259	0.08%
2022/03/24	0	273.36	0	0.00	272.00	0	257	0.01%
2022/03/23	1	273.52	1	273.50	274.00	0	257	0.02%
2022/03/22	0.1	273.23	0	0.00	272.50	0.1	258	0.03%
2022/03/21	2.5	274.43	0.1	275.50	275.00	2.4	256	0.94%
2022/03/18	2.1	273.80	1	274.00	274.50	1.1	257	0.42%
2022/03/17	2	276.97	0	0.00	277.00	2	252	0.81%
2022/03/16	5.2	280.18	1.1	289.86	276.00	4.1	247	1.67%
2022/03/15	3	311.49	1	309.33	306.50	2	235	0.84%
2022/03/14	7.1	311.28	6.7	311.22	312.00	0.3	235	0.14%
2022/03/11	7	295.93	20.1	292.67	300.50	-13.1	220	-5.95%
2022/03/10	0	278.00	0	0.00	281.00	0	196	0.01%
2022/03/08	0.3	264.39	0	0.00	259.50	0.3	197	0.14%
2022/03/07	8.3	272.62	0	0.00	270.00	8.3	199	4.14%
2022/03/04	0.1	279.07	0	0.00	280.00	0.1	212	0.06%
2022/03/03	0	0.00	1	281.50	283.00	-1	219	-0.46%
2022/03/01	0	0.00	1	281.00	284.50	-1	235	-0.42%
2022/02/25	0.1	274.47	0	0.00	270.00	0.1	242	0.04%
2022/02/24	2.1	275.79	0	0.00	273.00	2.1	250	0.85%
2022/02/23	1	285.00	0.1	285.00	283.50	0.9	252	0.37%
2022/02/22	0	0.00	1.2	288.44	288.00	-1.2	261	-0.47%
2022/02/21	0	287.50	1	287.50	286.00	-1	258	-0.39%
2022/02/18	0.1	286.78	0.2	286.72	290.00	-0.1	267	-0.04%
2022/02/17	0	286.00	0.6	286.61	289.00	-0.6	268	-0.21%
2022/02/16	2	288.00	2	290.99	288.00	0	270	0.00%
2022/02/15	0	285.31	1	291.50	287.00	-1	275	-0.35%
2022/02/14	0	278.73	2	276.75	281.50	-2	274	-0.72%
2022/02/11	1	280.00	1	280.50	280.00	0	268	0.00%
2022/02/10	0.1	268.74	1	268.01	267.50	-1	259	-0.37%
2022/02/09	0	269.50	1	272.50	272.50	-1	258	-0.37%
2022/02/07	0.1	264.27	0	0.00	266.50	0.1	256	0.06%
2022/01/26	0.1	267.33	0	0.00	266.50	0.1	257	0.02%
2022/01/25	0.2	264.05	0	0.00	266.00	0.2	260	0.08%
2022/01/24	0.1	261.91	2	259.50	265.50	-1.9	261	-0.71%
2022/01/21	0.1	266.12	0	285.00	266.50	0	266	0.02%
2022/01/20	0.4	268.60	0	0.00	267.00	0.4	266	0.14%
2022/01/19	2.1	273.50	0	0.00	272.00	2.1	264	0.79%
2022/01/18	0	278.23	0	0.00	276.00	0	266	0.02%
2022/01/17	0	277.50	0	277.50	276.50	0	269	-0.01%
2022/01/14	1	274.55	0	285.00	277.00	1	269	0.38%
2022/01/13	0.1	275.82	3	275.67	280.00	-2.9	271	-1.09%
2022/01/12	1	277.50	1	278.50	279.00	0	269	0.00%
2022/01/11	0.1	270.46	0	0.00	269.00	0.1	267	0.04%
2022/01/10	0.4	265.90	0	0.00	264.00	0.4	267	0.16%
2022/01/07	1.3	268.83	0	0.00	268.00	1.3	266	0.47%
2022/01/06	0.1	273.65	0	0.00	273.00	0.1	267	0.02%
2022/01/05	0.1	278.88	0	0.00	276.50	0.1	272	0.04%
2022/01/04	0.1	280.50	0	0.00	280.00	0.1	286	0.02%
2022/01/03	1	279.06	1	281.00	281.00	0	292	0.01%
2021/12/30	0.2	282.50	0	0.00	283.00	0.2	301	0.07%
2021/12/29	0	281.50	0	0.00	282.00	0	312	0.01%
2021/12/28	0	0.00	1	282.00	281.00	-1	324	-0.31%
2021/12/27	0.1	283.00	0	283.19	282.50	0.1	326	0.03%
2021/12/24	0	280.50	0	0.00	280.50	0	327	0.00%
2021/12/22	0	284.75	0	0.00	284.00	0	333	0.01%
2021/12/20	0	274.14	0	0.00	275.50	0	329	0.01%
2021/12/17	2.2	276.29	0	0.00	275.00	2.2	332	0.66%
2021/12/16	0	279.50	0.6	278.50	277.50	-0.5	334	-0.16%
2021/12/15	0	279.00	0	0.00	278.50	0	335	0.00%
2021/12/14	0.1	280.80	2	278.50	280.50	-2	337	-0.58%
2021/12/13	1.1	277.59	1.1	279.45	278.00	0	337	-0.01%
2021/12/10	3.1	278.73	3	282.00	280.00	0.1	337	0.04%
2021/12/09	4.3	282.24	2.1	282.98	280.00	2.2	336	0.66%
2021/12/08	0.2	288.35	1	287.00	289.00	-0.8	334	-0.25%
2021/12/07	0.1	278.66	1.2	280.00	279.50	-1.1	328	-0.33%
2021/12/06	0	275.00	0.1	277.00	274.50	-0.1	327	-0.03%
2021/12/02	0.1	270.27	0	0.00	270.00	0.1	323	0.04%
2021/12/01	2.4	274.75	2	275.98	273.00	0.4	322	0.11%
2021/11/30	1.5	275.28	3	279.01	283.50	-1.5	316	-0.48%
2021/11/29	2.3	266.00	0	0.00	266.50	2.3	306	0.75%
2021/11/26	2.7	278.00	0	0.00	269.50	2.7	304	0.90%
2021/11/25	1.4	268.21	0	0.00	270.50	1.4	305	0.46%
2021/11/24	1.3	273.48	1.1	271.62	270.50	0.2	299	0.07%
2021/11/23	1.7	279.06	0.2	281.50	278.00	1.5	291	0.52%
2021/11/22	1.6	285.77	0	0.00	284.00	1.6	286	0.54%
2021/11/19	1.1	286.64	0	0.00	287.00	1.1	288	0.38%
2021/11/18	0.6	284.79	0	0.00	284.50	0.6	284	0.21%
2021/11/17	0.2	288.42	0.1	289.00	288.00	0.1	279	0.05%
2021/11/16	0.1	292.22	0	0.00	290.50	0.1	273	0.05%
2021/11/15	1.4	293.86	0	0.00	292.00	1.4	276	0.51%
2021/11/12	2.4	296.13	0	0.00	294.00	2.4	279	0.87%
2021/11/11	1.1	300.76	0	0.00	302.00	1.1	274	0.40%
2021/11/10	0.1	305.43	0	0.00	303.00	0.1	272	0.03%
2021/11/09	0	307.00	0	0.00	306.50	0	277	0.01%
2021/11/08	0.1	309.95	0	0.00	308.00	0.1	281	0.03%
2021/11/03	0	0.00	0	317.00	316.00	0	302	-0.01%
2021/11/01	0.1	317.30	0	318.00	317.00	0.1	308	0.03%
2021/10/29	2	318.00	2	315.00	318.00	0	323	0.00%
2021/10/27	0	304.81	0	0.00	304.50	0	325	0.01%
2021/10/26	1	301.05	0	0.00	304.50	1	332	0.30%
2021/10/25	1.1	303.65	0	0.00	304.00	1.1	346	0.31%
2021/10/21	0	311.50	0	0.00	309.50	0	370	0.01%
2021/10/20	0	313.48	0	0.00	313.50	0	404	0.01%
2021/10/19	0	312.25	0	0.00	313.50	0	421	0.01%
2021/10/18	1.2	315.25	0	0.00	312.50	1.2	440	0.26%
2021/10/15	0	327.33	0	0.00	325.50	0	458	0.01%
2021/10/14	0.1	328.02	0	0.00	328.00	0.1	517	0.02%
2021/10/13	0.1	335.60	0.1	347.00	335.00	0	544	0.00%
2021/10/12	4.1	351.39	10.1	348.64	345.00	-6	549	-1.09%
2021/10/08	0	0.00	0.3	332.15	340.00	-0.3	539	-0.06%
2021/10/07	0	0.00	0.2	333.12	335.50	-0.2	541	-0.03%
2021/10/06	3.2	324.98	3	323.36	324.00	0.2	545	0.03%
2021/10/05	3.2	318.66	4.2	318.26	318.50	-1	541	-0.18%
2021/10/04	0.1	302.56	0	0.00	298.00	0.1	542	0.02%
2021/10/01	0	301.00	1	302.00	302.00	-1	562	-0.18%
2021/09/29	0	297.00	0	0.00	297.00	0	585	0.00%
2021/09/28	0	0.00	0	306.50	306.00	0	611	-0.01%
2021/09/27	0	0.00	0	307.50	309.00	0	620	-0.01%
2021/09/24	0	0.00	1.6	307.07	307.00	-1.6	638	-0.24%
2021/09/23	0	0.00	1	304.50	302.50	-1	650	-0.15%
2021/09/22	1	299.50	1	298.00	296.00	0	670	0.00%
2021/09/16	4	292.38	5	290.20	292.00	-1	792	-0.13%
2021/09/09	1	300.00	0	0.00	302.50	1	998	0.10%
2021/09/08	0	0.00	1	311.50	304.00	-1	1,013	-0.10%
2021/09/07	0	308.00	0	0.00	305.50	0	1,014	0.00%
2021/09/06	0	306.00	0.2	313.52	304.00	-0.2	1,016	-0.02%
2021/09/03	0	0.00	0.3	313.22	314.00	-0.3	1,020	-0.03%
2021/09/02	1	318.00	1	317.00	314.00	0	1,021	0.00%
2021/09/01	0.4	312.79	0	0.00	312.00	0.4	1,020	0.04%
2021/08/30	0	0.00	0.3	312.63	311.00	-0.3	1,014	-0.03%
2021/08/27	0.1	310.93	0	0.00	310.00	0.1	1,019	0.01%
2021/08/24	1	304.11	0	0.00	303.00	1	1,081	0.10%
2021/08/20	0	303.00	1	301.00	300.50	-1	1,078	-0.09%
2021/08/19	0.1	303.17	0	307.00	297.50	0.1	1,089	0.01%
2021/08/18	1	296.53	0	0.00	314.50	1	1,101	0.09%
2021/08/17	1	306.00	1	306.00	305.50	0	1,116	0.00%
2021/08/16	1	307.00	2	310.50	311.00	-1	1,121	-0.09%
2021/08/13	1.6	319.37	1	315.00	315.50	0.6	1,126	0.06%
2021/08/11	1.1	320.29	0	0.00	323.50	1.1	1,136	0.09%
2021/08/09	0	0.00	0.1	335.64	325.50	-0.1	1,160	-0.01%
2021/08/06	0.1	340.50	0	0.00	336.50	0.1	1,181	0.01%
2021/08/05	1	335.50	0	0.00	335.00	1	1,189	0.08%
2021/08/04	4.1	347.08	1.1	339.27	339.00	3	1,203	0.25%
2021/08/03	0	0.00	0	365.50	351.00	0	1,206	0.00%
2021/07/30	0	361.17	0	0.00	357.50	0	1,219	0.00%
2021/07/29	0.1	370.00	1.2	368.76	368.00	-1.1	1,216	-0.09%
2021/07/28	0.1	349.28	0	0.00	345.50	0.1	1,207	0.01%
2021/07/27	0.1	360.45	0.4	359.93	359.00	-0.3	1,208	-0.03%
2021/07/23	1.1	352.90	2.5	359.38	363.00	-1.5	1,190	-0.12%
2021/07/22	0.2	360.50	2	353.00	362.00	-1.8	1,175	-0.15%
2021/07/21	2	351.00	2.1	347.44	342.50	-0.1	1,161	0.00%
2021/07/20	7	357.07	7	357.93	342.50	0	1,143	0.00%
2021/07/19	1	332.00	1.1	333.96	349.50	-0.1	1,086	-0.01%
2021/07/16	0.2	317.07	0	0.00	318.00	0.2	1,063	0.02%
2021/07/15	0	306.50	0	312.00	311.50	0	1,059	0.00%
2021/07/14	0.2	305.73	0	0.00	303.50	0.2	1,059	0.02%
2021/07/13	0	312.35	1	308.50	305.50	-1	1,053	-0.09%
2021/07/12	0	322.00	0.1	322.00	321.50	-0.1	1,046	-0.01%
2021/07/09	1	326.61	0	0.00	326.00	1	1,051	0.10%
2021/07/08	2.1	330.67	2.1	335.41	338.00	0	1,050	0.00%
2021/07/07	0	0.00	0	329.50	322.50	0	1,046	0.00%
2021/07/06	3	322.34	1.3	324.34	322.00	1.7	1,058	0.16%
2021/07/05	5.1	327.12	2	326.50	336.50	3.1	1,064	0.29%
2021/07/02	1.2	337.83	1	341.50	336.00	0.2	1,047	0.02%
2021/07/01	2.1	336.78	3	337.67	334.50	-0.9	1,048	-0.09%
2021/06/30	1	348.04	0	0.00	345.00	1	1,063	0.09%
2021/06/29	1.5	353.81	0	0.00	345.50	1.5	1,085	0.13%
2021/06/28	3.6	354.97	2.1	358.88	352.00	1.6	1,135	0.14%
2021/06/25	7.2	374.80	3	380.03	352.00	4.2	1,130	0.37%
2021/06/24	8.2	408.10	10.1	392.12	386.00	-1.9	1,051	-0.18%
2021/06/23	3	398.50	4	404.25	414.00	-1	1,025	-0.10%
2021/06/22	2.1	353.62	3.1	362.40	376.50	-1	1,012	-0.09%
2021/06/21	5	343.21	5	344.19	342.50	0	1,014	0.00%
2021/06/18	5	335.70	9	331.50	337.00	-4	1,009	-0.40%
2021/06/17	1	316.50	6	318.08	315.50	-5	1,002	-0.50%
2021/06/15	0	312.00	1	314.99	311.50	-1	1,147	-0.09%
2021/06/11	2	309.50	2	314.50	308.50	0	1,182	0.00%
2021/06/10	2	310.75	1.1	312.38	309.00	1	1,218	0.08%
2021/06/09	4	310.25	0	0.00	306.50	4	1,248	0.32%
2021/06/08	1	316.50	1	311.00	310.50	0	1,255	0.00%
2021/06/07	2	307.25	4	311.25	307.00	-2	1,269	-0.16%
2021/06/04	3	306.67	0	0.00	307.00	3	1,273	0.24%
2021/06/03	5	319.60	4	333.37	313.00	1	1,268	0.08%
2021/06/02	3	323.15	10	318.25	324.50	-7	1,241	-0.56%
2021/06/01	7	310.71	4	318.25	306.50	3	1,228	0.24%
2021/05/31	2	304.50	0	0.00	304.00	2	1,214	0.16%
2021/05/28	2	306.75	4	307.88	305.50	-2	1,216	-0.16%
2021/05/27	5	307.70	1	305.50	303.00	4	1,217	0.33%
2021/05/26	2	306.50	5.5	309.40	313.00	-3.5	1,211	-0.29%
2021/05/25	3	298.00	4.2	310.24	295.00	-1.2	1,199	-0.10%
2021/05/24	3	295.33	1	294.00	294.00	2	1,182	0.17%
2021/05/21	2	301.75	2	304.50	303.00	0	1,191	0.00%
2021/05/20	1	295.00	2	295.50	296.00	-1	1,196	-0.08%
2021/05/19	2	298.00	3	305.00	301.00	-1	1,206	-0.08%
2021/05/18	0	0.00	1	300.00	306.00	-1	1,204	-0.08%
2021/05/17	5.1	285.46	1	295.50	281.00	4.1	1,198	0.34%
2021/05/14	2.6	311.81	3	318.50	311.50	-0.4	1,176	-0.03%
2021/05/13	1.1	269.65	2	274.00	290.00	-0.9	1,152	-0.08%
2021/05/12	1.1	287.55	0	0.00	280.50	1.1	1,143	0.09%
2021/05/11	4	318.75	3.1	310.06	307.00	0.9	1,126	0.08%
2021/05/10	5	329.40	6.1	327.54	329.50	-1.1	1,111	-0.10%
2021/05/07	0	310.00	0	0.00	311.00	0	1,099	0.00%
2021/05/06	0	0.00	1	306.00	306.00	-1	1,101	-0.09%
2021/05/05	2	296.50	2	298.50	296.00	0	1,098	0.00%
2021/05/04	3	290.00	2	308.25	295.50	1	1,097	0.09%
2021/05/03	7	313.64	5.1	319.79	309.50	1.9	1,090	0.18%
2021/04/29	0	0.00	2.1	305.51	309.50	-2.1	1,077	-0.20%
2021/04/28	1	293.00	0	0.00	294.00	1	1,062	0.09%
2021/04/27	0	0.00	0.1	298.86	296.50	-0.1	1,067	-0.01%
2021/04/26	0	290.00	0	0.00	293.50	0	1,069	0.00%
2021/04/23	0	285.50	0	0.00	288.50	0	1,081	0.00%
2021/04/22	0.1	287.93	0.1	294.00	285.50	0	1,091	0.00%
2021/04/21	3	298.83	2	303.50	293.50	1	1,092	0.09%
2021/04/20	2	295.25	1	295.50	294.00	1	1,094	0.09%
2021/04/19	1.2	296.41	0	0.00	297.00	1.2	1,102	0.11%
2021/04/16	0	302.75	1	303.49	301.00	-1	1,113	-0.09%
2021/04/15	1	301.49	2	300.00	300.00	-1	1,135	-0.09%
2021/04/14	2	291.50	3	294.83	295.50	-1	1,159	-0.09%
2021/04/13	5.1	301.86	4	302.75	290.50	1.1	1,160	0.10%
2021/04/12	1	343.64	0	0.00	303.00	1	1,153	0.09%
2021/04/09	1	329.05	2	332.50	336.00	-1	1,139	-0.09%
2021/04/07	0	327.50	1	332.88	328.00	-1	1,123	-0.09%
2021/04/06	1	331.50	1	339.50	329.00	0	1,117	0.00%
2021/04/01	5	329.79	4	327.63	336.00	1	1,090	0.09%
2021/03/31	9	329.72	10	331.05	323.00	-1	1,061	-0.09%
2021/03/30	3	317.50	4	317.38	313.50	-1	998	-0.10%
2021/03/26	5	314.10	3	314.67	311.00	2	995	0.20%
2021/03/25	5	305.40	5	309.00	304.50	0	966	0.00%
2021/03/24	6	317.08	6.5	315.84	320.00	-0.5	973	-0.06%
2021/03/23	1	298.52	2	300.75	300.00	-1	996	-0.10%
2021/03/22	5	309.40	4.1	310.65	313.00	0.9	1,058	0.09%
2021/03/19	19.7	309.84	11	313.05	304.00	8.6	1,077	0.80%
2021/03/18	6	298.27	12.2	301.08	311.00	-6.2	1,001	-0.62%
2021/03/17	8	279.19	7	280.43	283.00	1	960	0.10%
2021/03/16	4	277.12	10	277.75	278.00	-6	952	-0.63%
2021/03/15	5	271.50	6	271.92	263.50	-1	933	-0.11%
2021/03/12	1	258.00	1	259.50	260.00	0	918	0.00%
2021/03/11	1	260.00	3	256.00	259.50	-2	922	-0.22%
2021/03/10	0	0.00	2	251.75	250.00	-2	909	-0.22%
2021/03/05	8	244.81	7	243.29	246.00	1	951	0.10%
2021/03/03	1	230.02	0	0.00	242.00	1	984	0.10%
2021/03/02	1	238.00	0	0.00	235.00	1	992	0.10%
2021/02/26	0	0.00	1	239.50	242.00	-1	1,008	-0.10%
2021/02/25	0	244.00	1	247.00	243.50	-1	1,064	-0.09%
2021/02/24	1	253.50	1.2	255.00	251.00	-0.2	1,090	-0.02%
2021/02/23	3	257.00	3	258.50	252.00	0	1,127	0.00%
2021/02/22	2	251.50	3	253.68	251.50	-1	1,213	-0.08%
2021/02/19	0.1	249.50	2	251.00	250.00	-1.9	1,231	-0.16%
2021/02/18	0	243.00	1	239.50	243.00	-1	1,252	-0.08%
2021/02/17	0	0.00	1	231.50	232.50	-1	1,254	-0.08%
2021/02/05	3	225.83	5	224.30	226.00	-2	1,282	-0.16%
2021/02/03	1	227.00	1	228.50	225.00	0	1,314	0.00%
2021/02/02	1	228.00	1	232.00	225.50	0	1,334	0.00%
2021/01/28	1	231.00	1	232.00	230.00	0	1,513	0.00%
2021/01/27	2	237.00	0	0.00	238.00	2	1,622	0.12%
2021/01/25	0	0.00	1	246.00	245.00	-1	1,641	-0.06%
2021/01/21	0.2	241.00	0	0.00	238.00	0.2	1,664	0.01%
2021/01/19	2	243.50	1	248.00	244.50	1	1,687	0.06%
2021/01/18	2	246.75	0.1	234.50	248.50	1.9	1,721	0.11%
2021/01/15	1	240.00	0	0.00	237.00	1	1,793	0.06%
2021/01/14	0	252.00	0	0.00	247.50	0	1,795	0.00%
2021/01/12	0	0.00	0.2	270.09	256.50	-0.2	1,804	-0.01%
2021/01/08	3.1	270.56	2	267.56	266.50	1.1	1,821	0.06%
2021/01/07	2	261.50	5	263.60	268.00	-3	1,815	-0.17%
2021/01/06	1	252.50	1.1	251.95	251.00	-0.1	1,828	0.00%
2021/01/05	0	0.00	1	244.50	250.50	-1	1,825	-0.05%
2021/01/04	2	235.75	1	242.00	242.00	1	1,825	0.05%
2020/12/31	1	241.00	1.1	242.08	239.00	-0.1	1,825	0.00%
2020/12/25	0	0.00	0.1	254.50	245.50	-0.1	1,904	-0.01%
2020/12/24	1	250.50	1	248.50	247.50	0	1,915	0.00%
2020/12/23	3	251.00	3	252.00	254.50	0	1,929	0.00%
2020/12/22	2	250.75	2	253.00	240.50	0	1,957	0.00%
2020/12/21	1	256.50	1	254.00	253.00	0	1,979	0.00%
2020/12/18	2.1	251.76	2	253.50	252.00	0.1	1,999	0.00%
2020/12/17	3	240.83	5	242.40	253.00	-2	2,009	-0.10%
2020/12/16	13	231.28	11	234.68	241.50	2	2,072	0.10%
2020/12/15	3	235.96	8	238.81	225.50	-5	2,140	-0.23%
2020/12/14	4.1	246.49	1.1	249.27	245.50	3	2,117	0.14%
2020/12/11	1	256.06	0	0.00	252.00	1	2,146	0.05%
2020/12/10	4	255.05	2	255.00	257.50	2	2,150	0.09%
2020/12/09	1	263.79	0.1	267.50	263.00	0.9	2,194	0.04%
2020/12/08	2	272.51	1	271.50	271.50	1	2,228	0.05%
2020/12/07	0	0.00	0.1	281.50	275.00	-0.1	2,265	0.00%
2020/12/04	1	288.50	0	0.00	286.00	1	2,283	0.04%
2020/12/03	0	0.00	2	282.00	288.00	-2	2,319	-0.09%
2020/12/02	3	289.32	3.1	292.75	283.50	0	2,429	0.00%
2020/12/01	1	294.50	0	0.00	292.00	1	2,470	0.04%
2020/11/30	0	0.00	1	301.00	296.50	-1	2,461	-0.04%
2020/11/27	0	298.00	2	297.01	296.50	-2	2,429	-0.08%
2020/11/26	4	293.89	1	296.00	297.50	3	2,426	0.12%
2020/11/24	7	302.21	7	303.43	295.00	0	2,401	0.00%
2020/11/23	3	303.00	3	302.83	293.00	0	2,348	0.00%
2020/11/20	4.1	298.27	3	299.50	296.50	1.1	2,323	0.05%
2020/11/19	13.2	299.92	12	301.66	298.00	1.1	2,290	0.05%
2020/11/18	5	284.30	3	285.67	282.00	2	2,194	0.09%
2020/11/17	4	282.00	6	281.33	277.00	-2	2,172	-0.09%
2020/11/16	1	272.00	0	0.00	276.00	1	2,187	0.05%
2020/11/13	3	273.00	1	269.50	272.00	2	2,213	0.09%
2020/11/12	0	0.00	2	279.50	279.50	-2	2,221	-0.09%
2020/11/11	0	0.00	1	270.00	275.50	-1	2,221	-0.05%
2020/11/10	3	271.67	0	0.00	266.00	3	2,325	0.13%
2020/11/06	1	280.00	2	277.50	275.00	-1	2,445	-0.04%
2020/11/05	10	272.95	11	271.73	277.50	-1	2,472	-0.04%
2020/11/04	7	266.93	8	268.50	259.00	-1	2,377	-0.04%
2020/11/03	1	254.50	1	254.50	255.00	0	2,289	0.00%
2020/10/30	0	257.50	1	262.50	256.50	-1	2,383	-0.04%
2020/10/29	2	258.75	1	261.50	262.00	1	2,454	0.04%
2020/10/27	1	260.50	0	0.00	263.00	1	2,538	0.04%
2020/10/26	4	267.50	4	267.00	258.50	0	2,686	0.00%
2020/10/23	4	269.75	6	274.25	262.00	-2	2,670	-0.07%
2020/10/22	3	259.00	4	257.38	260.00	-1	2,631	-0.04%
2020/10/21	3	254.83	1	253.50	253.50	2	2,632	0.08%
2020/10/19	6	255.83	7	253.00	261.00	-1	2,663	-0.04%
2020/10/16	6	260.42	4	259.00	255.50	2	2,673	0.07%
2020/10/15	6	270.17	4	268.13	264.50	2	2,698	0.07%
2020/10/14	5	275.00	9	274.28	269.00	-4	2,733	-0.15%
2020/10/13	4	262.75	4	265.13	261.50	0	2,717	0.00%
2020/10/12	4	265.13	3	268.33	264.00	1	2,742	0.04%
2020/10/08	1	269.00	0	0.00	267.00	1	2,766	0.04%
2020/10/07	1	272.50	1	269.00	270.00	0	2,778	0.00%
2020/10/06	2	270.99	1	267.00	267.00	1	2,795	0.04%
2020/10/05	1	266.00	4	268.88	272.00	-3	2,812	-0.11%
2020/09/30	10	256.45	7	256.29	263.00	3	2,828	0.11%
2020/09/29	8	262.63	7	261.79	258.50	1	2,851	0.04%
2020/09/28	2	264.00	4	264.38	267.50	-2	2,905	-0.07%
2020/09/25	15	264.67	15	259.10	265.00	0	3,030	0.00%
2020/09/24	6	271.08	7	273.57	272.00	-1	3,020	-0.03%
2020/09/23	3	281.00	2	280.50	276.00	1	3,160	0.03%
2020/09/22	11	282.14	11	282.45	281.50	0	3,163	0.00%
2020/09/21	24	296.88	23	291.67	290.00	1	3,143	0.03%
2020/09/18	2	302.25	4	294.50	291.00	-2	3,076	-0.07%
2020/09/17	1	280.00	5	278.00	279.00	-4	3,057	-0.13%
2020/09/16	5	275.50	1	277.00	280.00	4	3,091	0.13%
2020/09/15	1	275.00	1	277.00	267.50	0	3,115	0.00%
2020/09/14	4	259.88	3	258.83	278.50	1	3,137	0.03%
2020/09/11	2	274.50	1	264.00	262.00	1	3,199	0.03%
2020/09/10	2	285.50	5	294.00	286.00	-3	3,379	-0.09%
2020/09/09	4	290.38	0	0.00	297.00	4	3,402	0.12%
2020/09/08	1	290.50	1	287.50	290.00	0	3,444	0.00%
2020/09/07	9	301.11	10	301.80	286.50	-1	3,521	-0.03%
2020/09/04	1	263.00	0	0.00	297.00	1	3,509	0.03%
2020/09/02	0	0.00	1	265.00	269.00	-1	4,011	-0.02%
2020/09/01	0	0.00	1	260.00	256.00	-1	4,187	-0.02%
2020/08/20	3	258.00	2	263.00	242.00	1	5,212	0.02%
2020/08/19	2	254.50	2	251.50	268.00	0	5,249	0.00%
2020/08/18	2	228.75	0	0.00	244.00	2	5,403	0.04%
2020/08/17	1	216.00	1	222.00	222.00	0	5,591	0.00%
2020/08/14	0	0.00	6	197.83	202.00	-6	5,662	-0.11%
2020/08/13	7	191.86	5	194.80	184.00	2	5,716	0.03%
2020/08/12	4	188.38	5	187.90	189.50	-1	5,931	-0.02%
2020/08/11	4	188.13	4	186.75	191.50	0	6,049	0.00%
2020/08/06	2	188.50	2	191.25	183.50	0	6,528	0.00%
2020/08/05	0	0.00	2	179.00	182.00	-2	6,580	-0.03%
2020/08/04	6	176.83	3	177.50	176.50	3	6,633	0.05%
2020/08/03	2	178.00	3	177.83	175.50	-1	6,769	-0.01%
2020/07/31	11	178.18	10	174.95	176.00	1	6,832	0.01%
2020/07/30	4	176.63	16	177.00	179.00	-12	6,840	-0.18%
2020/07/29	3	168.67	1	171.00	168.00	2	6,696	0.03%
2020/07/28	0	0.00	2	171.75	173.00	-2	6,699	-0.03%
2020/07/27	0	0.00	1	165.00	165.00	-1	6,686	-0.01%
2020/07/24	4	169.50	1	168.50	166.00	3	6,716	0.04%
2020/07/23	2	172.00	1	173.00	174.00	1	6,796	0.01%
2020/07/22	4	170.63	4	171.00	170.00	0	6,804	0.00%
2020/07/21	2	162.00	8	168.31	169.50	-6	6,813	-0.09%
2020/07/20	4	166.25	2	164.00	160.50	2	6,908	0.03%
2020/07/17	2	169.50	0	0.00	171.00	2	6,950	0.03%
2020/07/16	4	169.38	7	171.71	175.00	-3	6,941	-0.04%
2020/07/15	3	169.67	2.8	168.18	168.00	0.3	6,926	0.00%
2020/07/14	3	173.33	0	0.00	172.00	3	6,917	0.04%
2020/07/13	1	177.50	3	178.33	178.00	-2	6,911	-0.03%
2020/07/10	7	171.29	8	172.94	173.50	-1	6,918	-0.01%
2020/07/09	4	176.00	2	179.00	176.50	2	6,925	0.03%
2020/07/08	4	181.88	3.2	183.11	180.00	0.8	6,934	0.01%
2020/07/07	6	182.75	2	180.50	178.50	4	6,903	0.06%
2020/07/06	19.8	183.26	23	184.85	186.50	-3.3	6,883	-0.05%
2020/07/03	6	174.83	6	175.17	177.00	0	6,771	0.00%
2020/07/02	11	177.23	14	179.61	174.00	-3	6,770	-0.04%
2020/07/01	1	173.50	3	174.83	172.50	-2	6,614	-0.03%
2020/06/30	2	169.75	3	172.00	173.00	-1	6,593	-0.02%
2020/06/29	3	172.33	7	170.79	168.50	-4	6,618	-0.06%
2020/06/24	23	174.61	13	172.31	168.00	10	6,594	0.15%
2020/06/23	0	0.00	11	173.50	175.50	-11	6,506	-0.17%
2020/06/22	5	174.40	8	173.69	172.00	-3	6,511	-0.05%
2020/06/19	6	169.58	6	172.08	173.50	0	6,471	0.00%
2020/06/18	7	173.00	5	172.50	169.00	2	6,444	0.03%
2020/06/17	19	172.11	27	171.06	170.00	-8	6,328	-0.13%
2020/06/16	9	163.72	9	161.67	160.50	0	6,116	0.00%
2020/06/15	9	159.94	7	159.07	159.50	2	6,085	0.03%
2020/06/12	11	164.64	3	165.83	161.50	8	6,040	0.13%
2020/06/11	11	168.73	16	168.00	171.00	-5	5,955	-0.08%
2020/06/10	17	168.94	14	168.61	166.00	3	5,878	0.05%
2020/06/09	62	178.04	36	175.74	167.00	26	5,770	0.45%
2020/06/08	12	166.38	13	169.04	171.50	-1	5,392	-0.02%
2020/06/05	19	149.39	27	150.52	156.00	-8	5,238	-0.15%
2020/06/04	9	140.50	12	143.33	142.00	-3	5,032	-0.06%
2020/06/03	16	142.88	27	143.98	139.50	-11	4,976	-0.22%
2020/06/02	2	138.75	6	140.58	139.00	-4	4,909	-0.08%
2020/06/01	0	0.00	3	139.17	140.00	-3	4,867	-0.06%
2020/05/29	23	139.76	25	139.28	142.00	-2	4,834	-0.04%
2020/05/28	27	145.61	17	143.32	137.00	10	4,729	0.21%
2020/05/27	22	140.32	34	140.99	142.50	-12	4,536	-0.26%
2020/05/26	11	139.77	6	139.00	136.00	5	4,396	0.11%
2020/05/25	24	143.73	17	142.15	141.50	7	4,331	0.16%
2020/05/22	18	137.58	21	139.21	141.00	-3	4,180	-0.07%
2020/05/21	12	130.33	14	130.68	131.00	-2	3,975	-0.05%
2020/05/20	12	126.96	16	127.78	130.50	-4	3,910	-0.10%
2020/05/19	18	131.81	12	130.13	127.00	6	3,769	0.16%
2020/05/18	8	129.44	5	131.70	133.00	3	3,513	0.09%
2020/05/15	13	117.54	15	117.23	121.00	-2	3,353	-0.06%
2020/05/14	24	113.00	23	111.67	110.00	1	3,145	0.03%
2020/05/13	15	112.07	11	110.91	108.50	4	3,021	0.13%
2020/05/12	13.3	109.92	17	107.62	106.50	-3.7	2,883	-0.13%
2020/05/11	6	100.25	9	102.39	108.00	-3	2,798	-0.11%
2020/05/08	11	103.18	10	103.75	98.50	1	2,754	0.04%
2020/05/07	1	93.70	5	92.96	96.10	-4	2,596	-0.15%
2020/05/06	7	87.31	15	86.70	87.40	-8	2,675	-0.30%
2020/05/05	1	84.30	0	0.00	84.10	1	2,669	0.04%
2020/05/04	1	85.40	9	85.49	84.60	-8	2,780	-0.29%
2020/04/30	6	86.27	1	86.50	86.00	5	2,902	0.17%
2020/04/29	10	87.56	1	88.30	87.10	9	3,163	0.28%
2020/04/28	9	85.90	19	87.71	86.10	-10	3,283	-0.30%
2020/04/27	10	84.20	5	83.70	84.20	5	3,286	0.15%
2020/04/24	0	0.00	1	82.90	82.40	-1	3,375	-0.03%
2020/04/23	9	83.80	6	83.53	83.90	3	3,675	0.08%
2020/04/22	9	78.73	9	78.31	80.80	0	3,712	0.00%
2020/04/21	3	75.40	3	75.47	74.60	0	3,673	0.00%
2020/04/20	2	75.00	3	74.97	75.90	-1	3,653	-0.03%
2020/04/17	2	75.85	0	0.00	74.00	2	3,638	0.05%
2020/04/16	1	74.50	0	0.00	74.50	1	3,617	0.03%
2020/04/15	2	76.25	1	76.10	74.40	1	3,607	0.03%
2020/04/14	0	0.00	2	75.05	76.30	-2	3,573	-0.06%
2020/04/13	4	74.00	3	73.77	72.80	1	3,553	0.03%
2020/04/10	3	71.27	1	71.00	70.80	2	3,504	0.06%
2020/04/09	0	0.00	5	70.06	72.10	-5	3,491	-0.14%
2020/04/08	0	0.00	3	69.23	70.00	-3	3,455	-0.09%
2020/04/07	2	67.55	0	0.00	67.10	2	3,463	0.06%
2020/04/06	1	63.00	1	64.50	64.90	0	3,429	0.00%
2020/03/31	2	64.00	4	63.80	64.30	-2	3,396	-0.06%
2020/03/30	2	60.80	2	60.90	62.50	0	3,347	0.00%
2020/03/27	4	65.93	11	64.01	62.40	-7	3,333	-0.21%
2020/03/26	7	62.21	4	61.03	63.70	3	3,296	0.09%
2020/03/25	5	58.06	2	59.65	60.10	3	3,256	0.09%
2020/03/24	17	55.88	1	55.30	54.70	16	3,230	0.50%
2020/03/23	4	50.90	0	0.00	51.90	4	3,217	0.12%
2020/03/19	1	48.35	2	50.60	48.35	-1	3,207	-0.03%
2020/03/18	1	58.50	0	0.00	53.70	1	3,180	0.03%
2020/03/17	0	0.00	2	55.60	56.70	-2	3,168	-0.06%
2020/03/16	2	59.45	1	59.10	59.10	1	3,177	0.03%
2020/03/13	3	63.97	0	0.00	64.00	3	3,185	0.09%
2020/03/12	4	72.53	1	69.90	69.60	3	3,155	0.10%
2020/03/11	4	78.23	5	77.98	77.30	-1	3,120	-0.03%
2020/03/10	4	75.15	2	75.50	76.60	2	3,119	0.06%
2020/03/09	3	78.53	0	0.00	77.80	3	3,122	0.10%
2020/03/05	0	0.00	4	81.88	81.70	-4	3,137	-0.13%
2020/03/03	3	80.97	1	81.20	79.70	2	3,177	0.06%
2020/03/02	5	79.20	3	79.27	79.00	2	3,256	0.06%
2020/02/27	6	82.70	6	80.90	80.10	0	3,266	0.00%
2020/02/26	2	80.05	2	80.80	80.00	0	3,277	0.00%
2020/02/25	7	79.54	0	0.00	79.40	7	3,401	0.21%
2020/02/20	0	0.00	1	85.60	86.00	-1	3,388	-0.03%
2020/02/19	6	85.32	6	84.83	84.40	0	3,373	0.00%
2020/02/18	1	83.10	1	83.30	82.80	0	3,341	0.00%
2020/02/17	5	85.68	7	84.96	83.80	-2	3,408	-0.06%
2020/02/14	0	0.00	3	85.00	86.50	-3	3,378	-0.09%
2020/02/13	5	85.98	3	86.00	84.50	2	3,367	0.06%
2020/02/12	3	85.60	2	85.50	86.00	1	3,352	0.03%
2020/02/10	2	82.45	2	80.25	82.40	0	3,354	0.00%
2020/02/07	25	87.72	25	85.31	83.60	0	3,354	0.00%
2020/02/06	8	86.08	8	85.88	87.00	0	3,197	0.00%
2020/02/05	5	89.78	6	86.50	85.40	-1	3,173	-0.03%
2020/02/04	9	85.37	9	87.21	88.30	0	3,095	0.00%
2020/02/03	33	90.08	34	89.56	86.50	-1	3,070	-0.03%
2020/01/31	17	83.63	17	84.68	86.00	0	2,925	0.00%
2020/01/30	3	78.67	3	80.23	78.20	0	2,827	0.00%
2020/01/20	7	81.50	22	81.22	82.20	-15	2,900	-0.52%
2020/01/17	21	81.39	46	81.58	79.00	-25	2,823	-0.89%
2020/01/16	5	75.46	5	76.42	76.60	0	2,544	0.00%
2020/01/15	0	0.00	1	69.70	69.70	-1	2,412	-0.04%
2020/01/09	1	63.00	3	62.80	63.00	-2	3,319	-0.06%
2020/01/08	0	0.00	1	62.10	61.50	-1	3,350	-0.03%
2020/01/07	4	61.85	0	0.00	62.50	4	3,359	0.12%
2019/12/31	1	66.90	8	66.83	67.50	-7	3,551	-0.20%
2019/12/30	0	0.00	1	66.20	65.90	-1	3,533	-0.03%
2019/12/26	10	65.90	0	0.00	65.50	10	3,568	0.28%
2019/12/24	1	66.50	3	65.93	65.80	-2	3,591	-0.06%
2019/12/20	0	0.00	12	67.85	67.00	-12	3,767	-0.32%
2019/12/19	0	0.00	17	66.69	66.80	-17	3,833	-0.44%
2019/12/18	0	0.00	1	66.90	66.50	-1	3,860	-0.03%
2019/12/17	5	67.72	0	0.00	67.60	5	3,883	0.13%
2019/12/16	0	0.00	7	67.60	68.00	-7	3,905	-0.18%
2019/12/13	9	66.52	2	67.10	66.30	7	3,910	0.18%
2019/12/12	2	67.85	0	0.00	67.50	2	3,934	0.05%
2019/12/11	1	68.50	1	68.30	67.80	0	3,965	0.00%
2019/12/10	1	68.90	1	66.50	69.30	0	3,989	0.00%
2019/12/09	0	0.00	1	66.60	66.00	-1	4,113	-0.02%
2019/12/05	1	67.10	0	0.00	66.20	1	4,187	0.02%
2019/12/04	1	66.60	1	67.30	66.60	0	4,248	0.00%
2019/12/03	1	68.50	0	0.00	66.90	1	4,368	0.02%
2019/12/02	1	68.30	1	66.90	68.60	0	4,474	0.00%
2019/11/29	4	69.28	1	69.10	68.60	3	4,538	0.07%
2019/11/28	2	71.20	1	71.60	71.10	1	4,649	0.02%
2019/11/27	2	71.00	5	71.30	71.00	-3	4,666	-0.06%
2019/11/26	3	70.17	3	69.30	69.10	0	4,733	0.00%
2019/11/25	23	70.62	1	69.00	69.30	22	4,803	0.46%
2019/11/22	7	70.66	11	69.17	70.70	-4	4,731	-0.08%
2019/11/21	8	66.14	4	66.08	66.50	4	4,589	0.09%
2019/11/20	9	64.63	1	64.60	64.50	8	4,555	0.18%
2019/11/19	1	64.60	0	0.00	64.90	1	4,543	0.02%
2019/11/18	1	64.70	0	0.00	63.40	1	4,521	0.02%
2019/11/15	2	63.40	0	0.00	63.10	2	4,512	0.04%
2019/11/14	5	64.12	6	63.02	62.90	-1	4,505	-0.02%
2019/11/13	0	0.00	1	66.80	66.80	-1	4,438	-0.02%
2019/11/11	5	67.40	5	67.86	65.80	0	4,416	0.00%
2019/11/08	3	66.47	3	66.20	67.20	0	4,432	0.00%
2019/11/07	22	67.52	21	66.05	66.00	1	4,409	0.02%
2019/11/06	4	71.45	2	70.90	70.00	2	4,353	0.05%
2019/11/05	4	71.40	5	70.12	70.00	-1	4,298	-0.02%
2019/11/04	5	71.16	0	0.00	70.40	5	4,287	0.12%
2019/11/01	2	70.75	3	69.93	72.00	-1	4,248	-0.02%
2019/10/31	16	71.68	10	70.99	69.70	6	4,206	0.14%
2019/10/30	36	70.63	30	70.98	71.20	6	4,090	0.15%
2019/10/29	7	67.33	7	67.99	68.10	0	3,953	0.00%
2019/10/28	10	69.42	20	67.56	68.50	-10	3,914	-0.26%
2019/10/25	16	65.04	16	65.81	65.60	0	3,740	0.00%
2019/10/24	17	65.77	8	65.35	65.30	9	3,710	0.24%
2019/10/23	10	65.30	37	64.39	64.10	-27	3,684	-0.73%
2019/10/22	24	66.55	15	67.69	65.60	9	3,657	0.25%
2019/10/21	17	66.04	19	65.60	67.40	-2	3,559	-0.06%
2019/10/18	44	62.46	18	63.81	63.80	26	3,409	0.76%
2019/10/17	2	57.30	9	57.77	59.70	-7	3,072	-0.23%
2019/10/16	9	54.30	2	54.10	54.30	7	2,871	0.24%
2019/10/15	1	53.00	0	0.00	52.90	1	2,922	0.03%
2019/10/14	8	54.50	7	53.80	53.80	1	2,944	0.03%
2019/10/09	33	55.86	34	55.84	55.00	-1	2,983	-0.03%
2019/10/08	3	54.13	3	54.93	56.50	0	2,929	0.00%
2019/10/04	4	52.83	4	53.20	52.50	0	2,865	0.00%
2019/10/03	4	53.58	2	54.40	53.10	2	2,896	0.07%
2019/10/02	2	53.40	7	53.53	54.00	-5	2,890	-0.17%
2019/10/01	5	52.36	0	0.00	52.30	5	2,887	0.17%
2019/09/27	0	0.00	3	52.90	51.90	-3	2,892	-0.10%
2019/09/26	11	53.50	12	54.52	53.70	-1	2,885	-0.03%
2019/09/25	12	55.71	10	54.65	54.40	2	2,881	0.07%
2019/09/24	4	54.78	5	55.16	55.30	-1	2,715	-0.04%
2019/09/23	2	52.20	1	52.50	52.60	1	2,631	0.04%
2019/09/20	1	51.00	0	0.00	51.10	1	2,600	0.04%
2019/09/18	3	53.10	2	52.50	52.90	1	2,550	0.04%
2019/09/17	1	52.60	2	53.15	53.50	-1	2,530	-0.04%
2019/09/16	2	52.30	2	53.50	52.60	0	2,502	0.00%
2019/09/12	9	53.21	8	52.53	52.20	1	2,461	0.04%
2019/09/11	17	54.59	18	54.94	54.30	-1	2,403	-0.04%
2019/09/10	1	52.60	2	52.65	51.70	-1	2,253	-0.04%
2019/09/09	6	51.27	4	51.65	51.90	2	2,251	0.09%
2019/09/06	4	51.70	0	0.00	50.40	4	2,257	0.18%
2019/09/05	5	52.98	18	53.91	52.00	-13	2,194	-0.59%
2019/09/04	3	54.97	8	54.81	57.70	-5	2,074	-0.24%
2019/09/03	5	53.88	107	53.38	53.20	-102	2,007	-5.08%	大賣/鉅額交易
2019/09/02	3	51.73	2	53.45	53.10	1	1,911	0.05%
2019/08/30	8	48.04	2	47.63	49.10	6	1,762	0.34%
2019/08/29	6	47.02	5	47.36	48.00	1	1,691	0.06%
2019/08/28	10	43.26	9	43.66	44.95	1	1,527	0.07%
2019/08/23	0	0.00	1	40.55	40.80	-1	1,415	-0.07%
2019/08/21	1	39.80	0	0.00	40.30	1	1,411	0.07%
2019/08/13	5	39.58	1	40.30	39.50	4	1,381	0.29%
2019/08/12	5	38.82	0	0.00	39.05	5	1,344	0.37%
2019/08/06	0	0.00	4	37.20	38.15	-4	1,431	-0.28%
2019/08/05	1	36.65	4	37.05	36.60	-3	1,423	-0.21%
2019/07/31	0	0.00	5	38.37	38.95	-5	1,416	-0.35%
2019/07/30	3	38.55	2	40.08	38.15	1	1,406	0.07%
2019/07/26	2	40.20	2	40.13	39.65	0	1,375	0.00%
2019/07/25	1	38.90	10	39.10	39.80	-9	1,357	-0.66%
2019/07/24	10	40.98	0	0.00	40.00	10	1,327	0.75%
2019/07/23	2	41.50	0	0.00	40.65	2	1,307	0.15%
2019/07/22	5	42.80	0	0.00	42.90	5	1,260	0.40%
2019/07/18	5	41.45	13	41.52	41.40	-8	1,185	-0.68%
2019/07/17	0	0.00	3	42.28	40.70	-3	1,126	-0.27%
2019/07/16	6	41.04	0.9	40.70	40.95	5.1	1,037	0.49%
2019/07/15	7	39.69	2	38.90	41.10	5	996	0.50%
2019/07/12	1	38.40	1	39.10	38.10	0	927	0.00%
2019/07/10	1	37.15	11	37.20	37.30	-10	867	-1.15%
2019/07/09	10	36.50	0	0.00	37.65	10	844	1.18%
2019/07/05	1	35.30	1	35.40	35.40	0	793	0.00%
2019/07/03	0	0.00	4	35.05	34.95	-4	763	-0.52%
2019/07/02	4	35.45	0	0.00	35.60	4	747	0.53%
2019/07/01	2	34.70	0	0.00	34.70	2	724	0.28%
2019/06/19	2	35.08	0.5	34.60	34.70	1.5	684	0.22%
2019/06/18	1	35.10	0	0.00	34.90	1	682	0.15%
2019/06/17	0	0.00	2	35.15	35.10	-2	682	-0.29%
2019/06/14	2.9	35.71	4	35.75	35.15	-1.1	644	-0.17%
2019/06/13	4	34.65	2	34.10	34.55	2	581	0.34%
2019/06/12	1	34.50	0	0.00	34.30	1	556	0.18%
2019/06/11	0	0.00	4	33.00	34.85	-4	529	-0.75%
2019/06/06	18	31.64	1	31.75	31.75	17	467	3.64%
2019/06/05	13	31.76	1	31.80	31.85	12	467	2.57%
2019/06/04	8	31.85	2	31.95	32.00	6	464	1.29%
2019/06/03	6	31.92	0	0.00	32.10	6	463	1.29%
2019/05/31	26	32.23	1	32.35	32.20	25	473	5.28%
2019/05/30	15	32.05	0	0.00	32.35	15	470	3.19%
2019/05/29	9	31.83	0	0.00	32.15	9	470	1.91%
2019/05/28	9	32.07	0	0.00	31.95	9	467	1.92%
2019/05/23	0	0.00	5	31.95	32.20	-5	456	-1.09%
2019/05/22	1	33.70	0	0.00	32.45	1	450	0.22%
2019/05/20	0	0.00	1	31.80	32.15	-1	423	-0.24%
2019/05/17	0	0.00	3	32.25	32.20	-3	414	-0.72%
2019/05/16	5	32.71	0	0.00	32.80	5	404	1.24%
2019/05/15	7	33.16	2	33.30	33.40	5	384	1.30%
2019/05/14	3	32.50	2	32.15	32.80	1	333	0.30%
2019/05/08	5	31.01	5	30.78	30.65	0	279	0.00%
2019/05/06	0	0.00	1	30.15	29.95	-1	263	-0.38%
2019/05/03	0	0.00	1	30.05	30.05	-1	261	-0.38%
2019/04/16	0	0.00	1	29.80	30.00	-1	238	-0.42%
2019/04/12	1	29.85	0	0.00	29.70	1	232	0.43%
2019/04/10	1	29.25	0	0.00	29.65	1	212	0.47%
2019/04/01	1	28.90	0	0.00	28.90	1	194	0.51%
2019/02/18	0	27.25	0	0.00	27.25	0	138	0.00%
2018/11/07	0	0.00	2	25.10	25.10	-2	173	-1.15%
2018/10/31	0	0.00	1	25.10	25.00	-1	192	-0.52%
2018/10/25	0	0.00	1	24.35	24.90	-1	179	-0.56%
2018/10/12	1	22.90	0	0.00	25.00	1	170	0.59%
2018/10/11	2	24.10	0	0.00	23.10	2	165	1.21%
2018/10/02	1	26.80	0	0.00	26.80	1	165	0.60%
2018/09/14	0	0.00	3	27.23	27.25	-3	203	-1.47%
2018/08/22	1	26.30	0	0.00	26.25	1	433	0.23%
2018/08/01	1	27.95	0	0.00	28.00	1	498	0.20%
2018/07/26	1	27.90	0	0.00	28.10	1	524	0.19%
2018/07/18	1	27.90	0	0.00	27.90	1	599	0.17%
2018/07/04	2	28.68	0	0.00	28.55	2	788	0.25%
2018/07/02	1	29.75	0	0.00	29.70	1	817	0.12%
2018/06/14	2	31.80	0	0.00	31.65	2	1,197	0.17%
2018/06/05	0	0.00	1	31.25	31.60	-1	1,526	-0.07%
2018/06/04	0	0.00	15	31.90	31.50	-15	1,475	-1.02%
2018/05/30	1	30.35	0	0.00	30.40	1	1,501	0.07%
2018/05/16	6	30.75	0	0.00	30.50	6	1,657	0.36%
2018/05/07	0	30.95	0	0.00	30.40	0	1,886	0.00%
2018/05/04	2	30.60	2	31.05	30.40	0	1,968	0.00%
2018/05/03	5	31.30	2	31.00	31.00	3	2,060	0.15%
2018/05/02	4	31.05	0	0.00	30.85	4	2,142	0.19%
2018/04/25	0	0.00	2	32.00	31.90	-2	2,537	-0.08%
2018/04/24	0	0.00	5	32.72	31.90	-5	2,605	-0.19%
2018/04/23	6	32.14	7	33.13	33.15	-1	2,632	-0.04%
2018/04/17	2	30.70	0	0.00	30.70	2	2,615	0.08%
2018/04/12	2	32.75	2	32.75	33.45	0	2,573	0.00%
2018/04/11	3	33.20	0	0.00	32.95	3	2,556	0.12%
2018/04/03	0	0.00	3	33.60	33.20	-3	2,467	-0.12%
2018/04/02	10	34.35	10	33.75	33.85	0	2,450	0.00%
2018/03/31	0	0.00	4	31.90	33.80	-4	2,382	-0.17%
2018/03/29	1	31.70	1	31.50	31.50	0	2,301	0.00%
2018/03/28	4	31.36	3	31.50	31.20	1	2,293	0.04%
2018/03/27	5	31.53	0	0.00	31.55	5	2,291	0.22%
2018/03/26	0	0.00	1	32.00	32.20	-1	2,269	-0.04%
2018/03/22	8	32.04	5	31.38	31.00	3	2,193	0.14%
2018/03/21	2	33.30	0	0.00	32.60	2	2,154	0.09%
2018/03/20	3	32.60	4	32.68	32.50	-1	2,114	-0.05%
2018/03/19	0	0.00	6	33.93	32.60	-6	2,089	-0.29%
2018/03/16	8	33.01	6	32.36	33.35	2	2,016	0.10%
2018/03/15	3	33.00	4	32.51	32.75	-1	1,968	-0.05%
2018/03/14	2	29.33	2	30.65	32.10	0	1,820	0.00%
2018/03/13	2	29.30	0	0.00	29.20	2	1,712	0.12%
2018/03/08	5	29.80	0	0.00	29.55	5	1,695	0.29%
2018/03/07	0	0.00	2	29.80	29.55	-2	1,674	-0.12%
2018/03/01	2	29.25	0	0.00	29.30	2	1,635	0.12%
2018/02/07	0	0.00	2	28.70	28.40	-2	1,534	-0.13%
2018/02/06	2	27.80	0	0.00	27.95	2	1,508	0.13%
2018/02/05	0	0.00	3	29.50	30.20	-3	1,457	-0.21%
2018/02/02	0	0.00	1	30.85	30.65	-1	1,435	-0.07%
2018/02/01	1	31.60	9	31.79	31.35	-8	1,421	-0.56%
2018/01/30	4	31.68	0	0.00	32.00	4	1,361	0.29%
2018/01/29	10	35.70	5	34.55	34.55	5	1,261	0.40%
2018/01/26	10	34.85	12	35.20	35.05	-2	1,178	-0.17%
2018/01/25	12	34.61	18	34.12	33.60	-6	1,106	-0.54%
2018/01/24	1	33.70	1	34.10	34.65	0	1,019	0.00%
2018/01/23	25	33.26	18	33.98	33.50	7	933	0.75%
2018/01/22	3	31.50	13	31.60	31.60	-10	745	-1.34%
2018/01/19	0	0.00	1	28.90	28.75	-1	615	-0.16%
2018/01/18	14	30.50	3	30.97	29.15	11	599	1.84%
2018/01/17	0	0.00	7	28.20	29.80	-7	525	-1.33%
2018/01/16	0	0.00	1	27.75	27.55	-1	472	-0.21%
2018/01/15	1	27.60	3	27.77	27.60	-2	470	-0.43%
2018/01/11	1	26.70	0	0.00	26.75	1	494	0.20%
2018/01/09	0	0.00	3	27.35	27.00	-3	530	-0.57%
2018/01/05	1	26.90	0	0.00	26.95	1	524	0.19%
2018/01/04	1	26.70	0	0.00	26.95	1	521	0.19%
2018/01/02	1	26.75	0	0.00	26.60	1	520	0.19%