大學光 (3218)-國泰-敦南券商分點個股進出

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
215.5
漲跌
▲3.0
漲幅
+1.41%
成交量
83張
產業
上櫃生技醫療類股
379人加入追蹤

立即追蹤
本地時間:13:30

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

大學光 (3218)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	2	214.75	0.1	215.15	215.50	1.9	293	0.65%
2024/11/21	5.3	212.17	3.1	212.34	212.50	2.2	293	0.75%
2024/11/20	2.4	213.45	3	212.68	212.50	-0.7	292	-0.23%
2024/11/19	0.2	210.19	0.2	209.39	210.50	0	292	-0.01%
2024/11/18	3.7	207.88	0.5	208.34	207.00	3.1	294	1.06%
2024/11/15	8.9	211.32	2	211.50	211.50	6.9	293	2.35%
2024/11/14	1.4	215.87	1.7	218.90	215.50	-0.3	290	-0.11%
2024/11/13	2.5	218.22	2.2	218.64	217.00	0.3	285	0.11%
2024/11/12	1.4	220.66	0.1	220.84	219.50	1.3	287	0.46%
2024/11/11	1.7	222.91	0.3	222.76	224.00	1.4	286	0.48%
2024/11/08	1.2	224.65	2.6	223.78	222.50	-1.3	288	-0.46%
2024/11/07	0.2	224.61	1	222.50	223.50	-0.8	292	-0.28%
2024/11/06	6.5	225.16	3	223.33	224.50	3.5	294	1.19%
2024/11/05	0.2	219.02	0	218.75	222.50	0.1	296	0.05%
2024/11/04	1.3	218.15	0	0.00	216.50	1.3	302	0.42%
2024/11/01	1.4	218.18	0.2	218.58	220.00	1.2	313	0.39%
2024/10/30	1.5	218.02	2.5	218.27	218.50	-1	315	-0.31%
2024/10/29	4.9	217.40	1.1	216.51	216.50	3.7	318	1.17%
2024/10/28	1.6	221.68	2.3	219.06	218.00	-0.6	316	-0.19%
2024/10/25	11.1	222.76	3.1	222.84	222.50	8	317	2.53%
2024/10/24	1.3	225.80	1.4	224.79	224.00	-0.1	321	-0.02%
2024/10/23	1.1	226.51	0.3	226.15	225.00	0.9	323	0.27%
2024/10/22	0.6	224.83	1.1	224.50	224.00	-0.5	321	-0.14%
2024/10/21	0.3	225.79	2.3	224.28	225.50	-2	330	-0.61%
2024/10/18	1.2	225.23	0.2	224.44	224.00	1	338	0.30%
2024/10/17	1.8	228.27	8.1	227.38	226.50	-6.2	342	-1.82%
2024/10/16	1.2	230.42	1.5	229.68	229.50	-0.3	342	-0.09%
2024/10/15	1.6	229.31	2.6	229.87	228.50	-1	344	-0.29%
2024/10/14	0.6	230.13	3.2	229.56	230.00	-2.6	343	-0.75%
2024/10/11	5.9	234.29	1.6	236.38	231.50	4.4	347	1.26%
2024/10/09	0.5	240.29	3.4	240.80	240.50	-2.9	354	-0.82%
2024/10/08	1.3	245.07	3.2	244.44	243.00	-1.9	352	-0.53%
2024/10/07	2.8	243.94	5.5	241.64	246.50	-2.7	357	-0.75%
2024/10/04	6.8	247.64	5.7	247.20	245.00	1	359	0.29%
2024/10/01	6.2	252.78	9.7	252.72	256.00	-3.6	352	-1.01%
2024/09/30	22	260.52	26.3	261.40	258.00	-4.2	345	-1.22%
2024/09/27	5.5	256.20	37.7	258.52	257.50	-32.2	331	-9.73%
2024/09/26	3.6	251.79	0.1	250.99	250.00	3.5	318	1.09%
2024/09/25	1.4	251.35	1.8	252.29	252.00	-0.4	317	-0.13%
2024/09/24	2.2	251.31	1.8	249.65	250.50	0.3	315	0.10%
2024/09/23	2.7	249.06	1.7	248.50	248.00	1.1	313	0.34%
2024/09/20	7	251.68	9.4	250.36	251.00	-2.4	317	-0.74%
2024/09/19	11.5	253.52	3.6	251.57	253.50	8	316	2.52%
2024/09/18	1.7	249.99	9.6	248.91	248.50	-7.9	309	-2.54%
2024/09/16	0.6	240.11	0.2	240.27	240.50	0.4	295	0.14%
2024/09/13	3.4	236.69	1.7	237.55	238.00	1.7	294	0.59%
2024/09/12	8.5	236.86	9.1	237.51	239.00	-0.5	293	-0.17%
2024/09/11	12.4	235.27	28.8	234.08	237.50	-16.4	286	-5.71%
2024/09/10	2.4	215.48	2.1	216.50	217.50	0.3	266	0.11%
2024/09/09	3.3	212.74	2.5	212.20	212.50	0.9	262	0.33%
2024/09/06	2.9	215.67	3.6	215.11	215.50	-0.7	271	-0.26%
2024/09/05	16.5	219.88	1	217.99	215.50	15.5	274	5.63%
2024/09/04	3.1	222.15	0.3	223.05	220.00	2.7	280	0.97%
2024/09/03	0.4	228.41	1.1	228.51	229.00	-0.7	283	-0.24%
2024/09/02	2.2	231.18	2.4	230.08	229.50	-0.3	286	-0.09%
2024/08/30	1.2	230.59	0.4	231.29	231.00	0.8	292	0.28%
2024/08/29	3.5	228.39	2.6	228.55	228.50	0.9	293	0.32%
2024/08/28	2.5	230.97	2.3	228.88	228.50	0.2	297	0.07%
2024/08/27	1.4	232.93	3.8	233.52	233.50	-2.3	300	-0.78%
2024/08/26	0.3	231.05	1.3	230.96	231.00	-0.9	306	-0.30%
2024/08/23	1.8	228.75	0.3	229.03	229.00	1.5	309	0.50%
2024/08/22	1.3	229.58	0.1	230.24	230.00	1.2	310	0.38%
2024/08/21	0.7	229.66	0.9	229.80	229.50	-0.2	311	-0.05%
2024/08/20	1.1	230.95	2.1	230.53	231.00	-1	312	-0.32%
2024/08/19	2.8	231.80	13.4	232.20	232.00	-10.5	313	-3.37%
2024/08/16	2	228.50	1.4	228.36	228.50	0.6	315	0.20%
2024/08/15	0.3	229.38	5.4	229.92	229.00	-5.2	320	-1.61%
2024/08/14	4.8	231.06	2.2	229.33	229.00	2.6	331	0.79%
2024/08/13	0.6	233.13	0.3	232.61	234.00	0.3	330	0.09%
2024/08/12	2.6	233.48	1.5	232.49	233.00	1.2	334	0.35%
2024/08/09	1.5	234.40	2.8	236.88	235.00	-1.4	335	-0.41%
2024/08/08	3.1	231.35	4.5	231.92	231.50	-1.3	338	-0.39%
2024/08/07	0.4	228.95	5.9	231.38	232.00	-5.5	348	-1.57%
2024/08/06	3.7	224.20	10.1	222.65	223.00	-6.5	369	-1.75%
2024/08/05	6.1	212.85	6.6	215.99	219.00	-0.5	364	-0.13%
2024/08/02	0.4	231.40	3.6	229.13	230.50	-3.2	354	-0.91%
2024/08/01	1.4	230.67	2.3	230.16	231.50	-0.9	355	-0.26%
2024/07/31	1.7	223.72	0	0.00	224.00	1.7	356	0.48%
2024/07/30	3.3	221.76	8.2	223.62	224.50	-4.9	358	-1.36%
2024/07/29	14.3	223.77	7.5	225.06	222.00	6.8	358	1.90%
2024/07/26	1.6	231.14	5.3	230.17	232.00	-3.8	356	-1.05%
2024/07/23	3.9	230.11	3	229.95	229.50	0.8	364	0.23%
2024/07/22	10.8	227.45	11.2	227.60	227.00	-0.5	370	-0.13%
2024/07/19	14.9	236.52	1.9	236.02	235.00	13	364	3.57%
2024/07/18	2.2	240.62	0.2	241.13	240.00	2	359	0.56%
2024/07/17	0.4	242.87	2.6	242.74	243.00	-2.2	360	-0.61%
2024/07/16	5.9	241.99	3.2	242.01	241.00	2.7	367	0.72%
2024/07/15	6.3	242.73	0	243.50	242.00	6.3	373	1.69%
2024/07/12	3.1	242.97	8.3	241.61	244.00	-5.3	374	-1.41%
2024/07/11	13.5	244.62	5.3	244.77	244.00	8.2	373	2.20%
2024/07/10	1.5	252.90	2.3	252.75	252.50	-0.8	375	-0.22%
2024/07/09	5.6	254.10	2.2	252.84	253.50	3.4	383	0.88%
2024/07/08	2	257.71	5.9	256.61	258.50	-4	383	-1.03%
2024/07/05	0.4	251.22	1.9	251.49	252.50	-1.5	382	-0.39%
2024/07/04	1.4	253.03	2.3	253.95	251.50	-0.9	384	-0.24%
2024/07/03	1.5	250.11	1.4	249.86	251.50	0.1	385	0.03%
2024/07/02	0.3	250.29	0.4	250.23	249.00	0	390	-0.01%
2024/07/01	0.4	250.10	1.4	249.98	251.00	-1	393	-0.26%
2024/06/28	1.3	248.73	2.3	249.64	249.50	-1	397	-0.25%
2024/06/27	3.3	247.64	1.1	249.86	246.50	2.2	405	0.54%
2024/06/26	1.1	244.10	7.5	250.59	250.50	-6.4	406	-1.56%
2024/06/25	2.7	241.53	4.2	241.71	243.50	-1.6	405	-0.38%
2024/06/24	12.2	245.56	0.3	246.76	243.50	11.9	405	2.93%
2024/06/21	1.6	249.32	5.2	250.34	249.00	-3.6	410	-0.87%
2024/06/20	1.2	251.04	4.7	250.60	250.00	-3.5	414	-0.83%
2024/06/19	4	249.97	6.1	250.10	249.00	-2.1	415	-0.50%
2024/06/18	2.8	250.60	11.6	250.94	252.00	-8.7	416	-2.09%
2024/06/17	5	249.66	3.7	248.95	249.00	1.2	421	0.29%
2024/06/14	2.3	249.44	1.8	248.60	250.00	0.5	436	0.13%
2024/06/13	3.6	246.35	3.6	246.84	246.50	0	446	0.00%
2024/06/12	10.3	246.35	4.6	246.71	247.50	5.8	459	1.25%
2024/06/11	18.9	250.29	3.2	248.36	248.00	15.7	482	3.26%
2024/06/07	3.6	253.92	5.9	254.40	255.50	-2.4	486	-0.49%
2024/06/06	3.6	251.61	0.1	252.00	249.50	3.5	487	0.71%
2024/06/05	1.6	253.98	2.6	253.59	253.00	-1	487	-0.21%
2024/06/04	4.9	248.01	3.1	247.87	247.50	1.8	493	0.36%
2024/06/03	2.1	249.21	1.7	248.79	248.50	0.4	506	0.08%
2024/05/31	6.3	249.29	3.5	248.44	247.50	2.9	507	0.56%
2024/05/30	12.6	249.26	2.3	249.61	246.50	10.4	511	2.03%
2024/05/29	5.8	254.25	0.2	255.87	253.50	5.6	515	1.09%
2024/05/28	2.4	255.59	0.1	255.50	255.00	2.3	530	0.43%
2024/05/27	2.5	255.48	0.1	256.50	256.50	2.4	546	0.44%
2024/05/24	9.2	257.36	0.2	255.31	255.00	9	568	1.58%
2024/05/23	1.2	256.31	0.8	256.33	255.00	0.5	578	0.08%
2024/05/22	3	258.37	1.4	258.95	257.50	1.5	605	0.26%
2024/05/21	3.9	262.04	2.4	262.84	260.50	1.4	641	0.23%
2024/05/20	3.8	265.24	7.5	265.65	268.00	-3.7	642	-0.58%
2024/05/17	3	259.59	2.6	260.29	259.50	0.5	637	0.07%
2024/05/16	3.9	256.46	0.3	257.60	257.00	3.6	641	0.56%
2024/05/15	6.5	257.73	4.1	256.33	255.50	2.4	646	0.37%
2024/05/14	6	257.83	0	259.80	257.50	6	653	0.92%
2024/05/13	4.2	262.87	6.2	263.19	263.50	-2	656	-0.31%
2024/05/10	25.5	260.10	13.2	261.10	259.00	12.3	654	1.87%
2024/05/09	4.3	250.23	1.3	248.81	248.00	3.1	637	0.48%
2024/05/08	2	253.44	0.2	253.98	253.00	1.8	647	0.27%
2024/05/07	0.7	255.17	4.7	252.05	256.50	-4	655	-0.62%
2024/05/06	5	250.60	3.1	251.19	251.00	1.9	663	0.28%
2024/05/03	6.4	254.54	0.8	255.00	253.50	5.6	670	0.84%
2024/05/02	2.1	256.63	2	256.86	256.00	0.1	671	0.02%
2024/04/30	7.1	255.94	2.2	255.17	256.00	4.9	671	0.73%
2024/04/29	11.2	251.48	8.3	252.95	258.50	3	671	0.45%
2024/04/26	5.6	240.50	1	241.04	240.00	4.5	663	0.69%
2024/04/25	5.2	241.91	2.2	240.14	240.50	3	663	0.45%
2024/04/24	2.8	244.09	0.1	244.93	245.00	2.6	667	0.40%
2024/04/23	5.1	240.87	7.4	240.14	243.50	-2.3	679	-0.34%
2024/04/22	15.6	240.85	10.5	238.87	236.00	5.1	690	0.74%
2024/04/19	10.4	249.85	5.6	247.72	246.50	4.8	681	0.70%
2024/04/18	8.5	255.90	0.1	255.25	255.50	8.4	676	1.24%
2024/04/17	10.6	257.16	15.5	256.67	260.00	-4.9	684	-0.72%
2024/04/16	27.4	258.19	35.3	257.05	256.00	-7.9	681	-1.16%
2024/04/15	15.8	267.74	4.3	267.88	267.00	11.5	665	1.73%
2024/04/12	5.4	270.69	2.3	270.79	269.50	3.1	658	0.47%
2024/04/11	10.1	271.64	3.6	271.84	270.50	6.5	652	0.99%
2024/04/10	2.8	271.89	1.5	271.48	271.50	1.2	649	0.19%
2024/04/09	5.6	271.09	4.1	271.26	271.50	1.5	646	0.23%
2024/04/08	12.7	273.31	10.8	274.50	273.00	2	642	0.31%
2024/04/03	8.7	271.06	1.1	271.94	271.50	7.6	638	1.19%
2024/04/02	10.8	273.74	6.6	273.41	273.50	4.2	635	0.67%
2024/04/01	5.6	275.66	12.3	276.01	276.50	-6.7	631	-1.06%
2024/03/29	5.2	272.72	2.1	272.03	271.50	3.1	625	0.50%
2024/03/28	4.6	275.05	4.1	273.74	273.00	0.5	628	0.07%
2024/03/27	2.8	270.82	3.2	272.30	275.50	-0.4	633	-0.06%
2024/03/26	10.6	270.11	6.5	269.87	268.50	4.1	642	0.64%
2024/03/25	18.4	274.56	1.6	274.87	274.00	16.8	644	2.61%
2024/03/22	4.7	275.39	4.6	275.26	275.50	0.1	643	0.01%
2024/03/21	4.4	275.51	5.2	275.58	275.50	-0.8	645	-0.13%
2024/03/20	7.6	274.51	15.7	274.88	274.00	-8	645	-1.24%
2024/03/19	19.9	274.75	2.4	276.55	274.00	17.5	639	2.74%
2024/03/18	14.8	270.99	2.9	270.96	274.00	11.9	628	1.90%
2024/03/15	31.3	274.74	9.6	275.34	271.00	21.7	617	3.51%
2024/03/14	22.1	279.72	5.3	281.87	281.00	16.9	599	2.82%
2024/03/13	4.5	293.12	3.9	292.10	293.00	0.5	573	0.09%
2024/03/12	4.8	289.29	4.5	290.30	290.50	0.2	563	0.04%
2024/03/11	8.6	283.36	3.3	283.31	283.00	5.3	559	0.95%
2024/03/08	16.8	287.65	14.2	289.72	282.50	2.6	557	0.47%
2024/03/07	16.5	289.96	5.5	290.22	287.50	11	549	2.00%
2024/03/06	16.8	295.88	3.5	295.52	294.50	13.3	537	2.47%
2024/03/05	10.7	299.12	0.8	300.60	298.00	9.9	535	1.84%
2024/03/04	13.2	301.77	11.8	302.70	300.00	1.4	533	0.26%
2024/03/01	20.1	303.80	10.7	303.33	304.00	9.4	525	1.79%
2024/02/29	9	297.39	6.5	296.29	301.00	2.5	514	0.48%
2024/02/27	19.8	292.71	10.6	290.87	293.00	9.2	503	1.83%
2024/02/26	13.2	297.29	13.1	295.99	295.00	0	490	0.01%
2024/02/23	23.3	301.87	12.7	301.15	298.50	10.6	486	2.18%
2024/02/22	13.7	295.79	21.7	291.86	299.00	-8	472	-1.69%
2024/02/21	4.5	285.27	6.6	285.51	285.00	-2.2	442	-0.49%
2024/02/20	6.6	279.13	5.7	281.23	285.00	0.9	445	0.20%
2024/02/19	9.5	281.18	3.6	280.99	280.00	5.9	450	1.31%
2024/02/16	5.1	276.31	6.7	277.22	277.50	-1.6	447	-0.35%
2024/02/15	11	275.61	9.3	274.13	274.00	1.7	441	0.38%
2024/02/05	17.8	273.07	6.9	276.02	277.00	10.9	433	2.52%
2024/02/02	13.4	270.20	3.7	270.08	269.00	9.7	424	2.28%
2024/02/01	11.7	272.17	2.2	271.65	272.50	9.5	416	2.29%
2024/01/31	14.2	276.94	8.7	277.89	275.00	5.5	412	1.34%
2024/01/30	6.9	283.54	1.2	286.40	281.50	5.7	403	1.41%
2024/01/29	12	289.41	5.1	288.41	288.00	6.9	395	1.74%
2024/01/26	3.6	281.56	7.3	284.71	289.50	-3.7	383	-0.95%
2024/01/25	6.1	280.48	3.5	280.96	279.50	2.6	373	0.71%
2024/01/24	2.3	281.95	1.2	282.26	281.50	1.1	371	0.30%
2024/01/23	4.1	282.30	1.1	282.05	281.50	3	370	0.82%
2024/01/22	5.5	284.34	3.1	283.69	281.50	2.4	366	0.64%
2024/01/19	6.1	282.94	1	283.49	282.00	5.1	363	1.41%
2024/01/18	7.2	286.08	1.2	288.05	284.00	6	360	1.66%
2024/01/17	26.1	289.41	10	289.62	288.50	16	355	4.51%
2024/01/16	12.4	286.99	21.9	288.50	288.00	-9.5	339	-2.80%
2024/01/15	5.6	278.84	0.1	280.59	280.00	5.5	324	1.71%
2024/01/12	1.3	281.55	1.2	282.05	279.50	0.2	334	0.05%
2024/01/11	4.5	281.99	8.7	282.30	283.00	-4.3	337	-1.26%
2024/01/10	1.7	273.91	6	275.10	275.00	-4.3	327	-1.31%
2024/01/09	0.6	273.75	0.1	274.09	274.00	0.5	326	0.15%
2024/01/08	0.9	274.70	0.1	274.50	273.50	0.8	325	0.24%
2024/01/05	1.1	274.74	0.1	275.96	275.50	1.1	325	0.33%
2024/01/04	5.8	273.56	0.1	278.47	271.50	5.7	325	1.74%
2024/01/03	3.9	278.37	0.2	278.00	276.50	3.7	325	1.13%
2024/01/02	2.5	278.43	1.4	278.92	278.50	1.1	325	0.34%
2023/12/29	1.3	277.08	1.2	277.09	277.00	0.1	324	0.02%
2023/12/28	0.6	278.38	3.1	278.09	278.00	-2.5	323	-0.76%
2023/12/27	3.2	275.83	1.2	275.66	275.50	2	321	0.61%
2023/12/26	6.5	274.20	2.1	273.28	275.50	4.4	319	1.37%
2023/12/25	13.7	274.47	14.4	275.32	276.00	-0.7	318	-0.22%
2023/12/22	17.4	267.12	6	267.13	267.50	11.4	313	3.62%
2023/12/21	16.7	269.19	5.2	270.21	271.00	11.6	306	3.77%
2023/12/20	24.1	273.54	4.7	272.54	271.50	19.4	297	6.54%
2023/12/19	9	279.71	0.6	280.70	278.00	8.3	285	2.91%
2023/12/18	6.7	281.95	0.2	282.50	281.00	6.5	281	2.33%
2023/12/15	3.9	284.88	0	286.40	282.50	3.9	276	1.41%
2023/12/14	4	286.26	0	287.86	286.00	4	272	1.47%
2023/12/13	5.2	283.51	5.1	283.81	287.00	0.2	272	0.06%
2023/12/12	4.3	284.57	1	284.00	284.00	3.3	267	1.25%
2023/12/11	11	285.21	6.3	284.40	283.50	4.6	268	1.73%
2023/12/08	5.8	288.33	1	288.50	288.50	4.8	265	1.83%
2023/12/07	5.1	288.18	1.1	289.61	287.00	4	264	1.51%
2023/12/06	2	291.27	1.1	289.11	289.00	0.9	262	0.34%
2023/12/05	2.9	291.26	1	290.04	290.50	1.9	261	0.72%
2023/12/04	1.6	294.85	1.8	293.76	292.50	-0.2	261	-0.08%
2023/12/01	4.4	292.42	2.4	292.48	291.00	1.9	258	0.75%
2023/11/30	6.7	291.04	1.2	289.29	289.00	5.5	255	2.13%
2023/11/29	4.2	293.22	1	291.00	292.00	3.2	253	1.28%
2023/11/28	3.8	292.73	4.4	294.25	296.50	-0.6	256	-0.24%
2023/11/27	8.3	298.60	5.8	299.26	295.00	2.5	253	0.99%
2023/11/24	14.7	295.19	5.8	295.30	295.50	9	253	3.55%
2023/11/22	4.8	283.83	7.8	284.55	284.50	-3	247	-1.20%
2023/11/21	18	281.96	2.3	282.04	281.00	15.7	248	6.33%
2023/11/20	8.4	286.01	7.6	286.70	284.50	0.8	244	0.31%
2023/11/17	9.4	284.71	3.3	284.25	284.00	6.1	239	2.55%
2023/11/16	17.1	291.20	2.1	291.15	289.00	14.9	235	6.34%
2023/11/15	4.7	297.38	3.2	298.68	298.00	1.5	228	0.64%
2023/11/14	6	296.01	0	0.00	295.00	6	226	2.65%
2023/11/13	9.6	295.56	1.2	297.00	295.50	8.3	226	3.68%
2023/11/10	7	298.83	0	0.00	297.50	7	229	3.06%
2023/11/08	1.5	304.12	0.3	306.74	303.00	1.3	231	0.54%
2023/11/07	3.5	301.55	2	302.00	301.50	1.5	231	0.65%
2023/11/06	1.3	304.49	1.1	304.67	306.50	0.2	231	0.08%
2023/11/03	0.6	303.95	0.1	305.50	301.50	0.5	233	0.21%
2023/11/02	0.2	303.60	1.1	303.17	303.00	-0.9	236	-0.37%
2023/11/01	2.4	299.34	1.1	298.09	300.00	1.3	236	0.55%
2023/10/31	1.8	299.04	2.1	301.63	297.00	-0.3	237	-0.12%
2023/10/30	0.3	308.12	0.1	308.42	306.00	0.2	239	0.09%
2023/10/27	0.7	309.54	0.2	310.03	308.50	0.5	240	0.20%
2023/10/26	2.2	310.85	1.3	311.02	312.00	0.9	243	0.38%
2023/10/25	4.2	312.04	1.4	310.82	310.00	2.8	241	1.16%
2023/10/24	1.8	300.39	0	302.39	304.50	1.7	239	0.73%
2023/10/23	2.3	300.34	0.4	300.30	301.50	2	241	0.82%
2023/10/20	9.6	295.81	5.1	298.27	301.50	4.5	243	1.85%
2023/10/19	6.1	314.86	1.1	308.36	308.00	5	237	2.10%
2023/10/18	1.4	322.88	0.1	321.90	321.50	1.3	237	0.55%
2023/10/17	2.8	324.99	0.1	326.06	322.00	2.7	239	1.12%
2023/10/16	1.4	327.61	0	0.00	325.50	1.4	248	0.58%
2023/10/13	1.5	330.80	0	332.93	328.50	1.4	254	0.57%
2023/10/12	2.3	337.31	4	335.63	335.00	-1.7	260	-0.66%
2023/10/11	0.1	339.23	2.5	339.58	338.50	-2.4	263	-0.90%
2023/10/06	0.1	334.78	2.1	333.17	333.00	-2	264	-0.74%
2023/10/05	0.2	331.56	0	333.50	328.00	0.2	268	0.07%
2023/10/04	1.1	330.28	0	330.50	331.00	1.1	274	0.41%
2023/10/03	5.7	330.45	0	332.50	328.00	5.7	281	2.02%
2023/10/02	1.2	335.66	0	338.50	336.50	1.2	289	0.41%
2023/09/28	1.2	341.96	1.4	338.68	336.00	-0.2	293	-0.06%
2023/09/27	2.2	342.58	0.2	343.53	340.50	2	296	0.68%
2023/09/26	2.1	340.04	3.1	340.71	341.00	-1	296	-0.34%
2023/09/25	1.1	338.84	2.2	337.13	337.50	-1.1	298	-0.37%
2023/09/22	0.3	325.86	0	326.47	325.00	0.3	304	0.09%
2023/09/21	1.9	326.00	0	0.00	325.00	1.9	322	0.59%
2023/09/20	0.2	330.75	2	332.03	329.00	-1.8	326	-0.56%
2023/09/19	0.3	335.72	0	337.00	333.00	0.3	330	0.09%
2023/09/18	0.7	340.08	0.2	340.67	337.00	0.5	331	0.14%
2023/09/15	1.3	335.34	0	335.50	336.50	1.3	337	0.37%
2023/09/14	4	330.14	1	330.50	332.50	3	339	0.89%
2023/09/13	2.1	328.46	0	0.00	324.50	2.1	342	0.61%
2023/09/12	0.8	325.31	1.1	326.69	322.00	-0.3	360	-0.08%
2023/09/11	3.3	328.07	1.3	326.57	325.00	2	363	0.54%
2023/09/08	2.5	329.85	2	328.50	329.00	0.5	364	0.14%
2023/09/07	2.1	333.47	1.1	331.61	330.50	1	379	0.27%
2023/09/06	1.5	339.30	2	338.52	338.00	-0.5	398	-0.13%
2023/09/05	1.5	345.14	0	0.00	342.50	1.5	402	0.36%
2023/09/04	5.9	346.12	2	341.78	341.50	3.9	414	0.94%
2023/09/01	1.7	340.85	1.2	348.97	349.00	0.5	417	0.12%
2023/08/31	1.3	335.26	1.2	333.49	335.50	0.1	409	0.02%
2023/08/30	5.7	330.60	2.5	331.59	334.00	3.3	408	0.79%
2023/08/29	2.8	325.94	0	327.57	323.00	2.7	406	0.67%
2023/08/28	2	319.58	1	315.00	318.50	1	401	0.26%
2023/08/25	10.3	325.47	0.5	328.54	321.50	9.9	399	2.47%
2023/08/24	3.7	357.64	2	354.50	359.00	1.7	391	0.44%
2023/08/23	2.5	361.88	4	358.77	362.50	-1.5	380	-0.39%
2023/08/22	8.7	360.88	0.3	362.07	358.00	8.4	381	2.20%
2023/08/21	7.3	375.80	2	371.25	369.00	5.2	379	1.38%
2023/08/18	1.3	378.80	1	377.05	375.50	0.3	380	0.07%
2023/08/17	0.2	378.96	0	381.51	379.50	0.1	387	0.04%
2023/08/16	2.2	380.40	2	377.50	379.50	0.2	386	0.05%
2023/08/15	2.2	378.21	1	381.00	378.50	1.2	387	0.31%
2023/08/14	1.7	375.57	0.2	378.36	380.50	1.5	389	0.39%
2023/08/11	1.4	381.27	2	380.75	377.50	-0.6	390	-0.15%
2023/08/10	0.4	379.69	2.2	383.66	377.00	-1.8	391	-0.45%
2023/08/09	3.7	377.52	0.2	376.00	377.00	3.5	390	0.90%
2023/08/08	8.4	377.95	0	0.00	372.50	8.4	400	2.11%
2023/08/07	1.2	384.04	4.1	382.92	385.00	-2.9	404	-0.71%
2023/08/04	1.3	380.69	0.1	386.50	385.50	1.2	417	0.30%
2023/08/02	4.7	384.56	1	383.00	383.00	3.7	418	0.89%
2023/08/01	0.2	394.66	0.1	394.23	391.00	0.1	415	0.02%
2023/07/31	2.9	396.96	4	397.25	391.50	-1.2	416	-0.28%
2023/07/28	0.2	393.10	1.3	395.89	397.50	-1.2	416	-0.28%
2023/07/27	0.2	396.15	2.3	395.99	394.00	-2.2	420	-0.51%
2023/07/26	3.2	397.98	2.4	396.92	395.50	0.8	422	0.20%
2023/07/25	0.1	399.96	2.5	401.77	402.00	-2.4	426	-0.56%
2023/07/24	2.4	397.36	6.1	398.89	398.00	-3.8	426	-0.89%
2023/07/21	9.4	394.65	5	396.70	388.50	4.4	425	1.04%
2023/07/20	1.2	397.39	3.4	394.91	397.00	-2.1	425	-0.50%
2023/07/19	10.4	395.45	6.2	394.88	397.00	4.2	424	0.98%
2023/07/18	11.5	384.72	8	383.14	384.00	3.4	421	0.81%
2023/07/17	5.2	388.36	1.1	388.03	387.50	4.1	422	0.97%
2023/07/14	3.4	392.30	1.3	394.86	389.50	2.1	451	0.47%
2023/07/13	5.5	390.22	0.1	392.00	389.00	5.4	469	1.15%
2023/07/12	7.3	391.05	0.1	394.60	392.00	7.2	470	1.54%
2023/07/11	1.6	396.08	0	401.71	394.00	1.6	479	0.33%
2023/07/10	9	402.34	1.2	397.38	396.50	7.8	487	1.61%
2023/07/07	6.1	406.55	4	403.75	403.00	2.1	487	0.42%
2023/07/06	0.2	422.59	0	422.00	419.00	0.2	488	0.05%
2023/07/05	3.3	423.48	0.1	422.63	422.00	3.2	496	0.64%
2023/07/04	0.1	428.78	0.1	429.72	429.00	0	506	-0.01%
2023/07/03	1	429.87	0.4	429.85	428.00	0.6	520	0.12%
2023/06/30	6.3	430.42	3.2	426.86	424.00	3	551	0.55%
2023/06/29	7.2	427.36	19.1	429.18	437.00	-11.8	618	-1.91%
2023/06/28	3	410.33	9	411.85	413.00	-6	633	-0.95%
2023/06/27	2	413.21	2	412.52	411.00	0	662	0.00%
2023/06/26	0.1	401.60	0.4	399.43	402.50	-0.3	672	-0.05%
2023/06/21	2.3	405.59	0.1	407.31	402.50	2.3	676	0.33%
2023/06/20	0.1	412.85	0.1	413.20	417.50	0	673	0.00%
2023/06/19	0.2	412.42	2.1	414.02	412.50	-1.8	678	-0.27%
2023/06/16	8.3	418.10	12.3	417.71	418.00	-4	679	-0.59%
2023/06/15	0.4	398.94	2.2	399.07	398.00	-1.8	667	-0.28%
2023/06/14	3.4	394.99	2.4	394.36	393.00	1	671	0.15%
2023/06/13	6.5	387.69	4.1	390.81	395.50	2.4	694	0.34%
2023/06/12	13.4	392.28	5.2	390.68	389.50	8.2	691	1.19%
2023/06/09	1.1	418.87	1.2	421.69	414.50	0	686	-0.01%
2023/06/08	0.2	418.20	9	419.13	419.00	-8.8	686	-1.29%
2023/06/07	1.1	408.85	6.5	408.71	408.00	-5.4	679	-0.79%
2023/06/06	1.2	399.26	2.1	401.49	398.00	-0.8	678	-0.12%
2023/06/05	0.4	403.94	3.2	404.15	403.00	-2.9	681	-0.42%
2023/06/02	0	403.02	2.5	401.62	401.00	-2.5	683	-0.36%
2023/06/01	0.3	394.17	1.1	398.17	398.00	-0.8	686	-0.11%
2023/05/31	2	392.52	0	394.00	394.50	2	686	0.30%
2023/05/30	0.4	393.83	0.1	393.04	391.00	0.3	688	0.04%
2023/05/29	1.1	395.37	0	0.00	395.50	1.1	690	0.16%
2023/05/26	2.8	390.88	1.1	390.19	388.00	1.7	691	0.24%
2023/05/25	8.2	395.45	1	395.01	393.00	7.2	688	1.04%
2023/05/24	2.2	413.05	0.2	407.73	403.50	2.1	689	0.30%
2023/05/23	4.2	407.02	5.4	405.47	405.50	-1.2	691	-0.18%
2023/05/22	2.3	400.76	1	397.05	396.50	1.3	698	0.19%
2023/05/19	1.2	399.48	2.2	402.36	399.50	-1	701	-0.14%
2023/05/18	6.7	400.92	2	394.50	392.00	4.7	701	0.68%
2023/05/17	1.1	399.88	1.1	400.19	401.00	0	700	0.00%
2023/05/16	2.3	388.64	2	390.27	390.00	0.3	709	0.04%
2023/05/15	1.4	388.44	0	391.00	383.50	1.4	713	0.20%
2023/05/12	11.4	395.36	8.3	393.85	390.00	3	721	0.42%
2023/05/11	3.4	414.43	2.2	410.96	405.00	1.2	719	0.16%
2023/05/10	6.4	420.92	7.1	419.00	423.00	-0.7	720	-0.10%
2023/05/09	3.6	402.66	1.1	398.23	400.00	2.6	718	0.36%
2023/05/08	3.2	405.12	1	404.00	404.00	2.2	731	0.30%
2023/05/05	3.4	408.25	4.1	407.82	409.00	-0.7	733	-0.09%
2023/05/04	4.2	407.62	3	405.87	405.50	1.2	735	0.16%
2023/05/03	1.1	409.60	1	406.97	406.00	0.1	745	0.01%
2023/05/02	2.2	401.10	0	402.71	400.00	2.2	750	0.29%
2023/04/28	2.1	400.00	2.3	400.44	401.00	-0.2	758	-0.03%
2023/04/27	3.2	390.38	3	391.98	391.00	0.2	778	0.03%
2023/04/26	1.2	392.65	1.1	394.05	394.00	0.1	810	0.02%
2023/04/25	1.7	397.28	1.3	392.54	391.50	0.5	816	0.06%
2023/04/24	2.2	397.77	2.3	400.96	397.50	-0.1	815	-0.02%
2023/04/21	4.7	402.73	4.4	400.31	395.50	0.3	821	0.03%
2023/04/20	3.2	415.38	2.1	408.96	405.50	1.1	821	0.14%
2023/04/19	31.7	440.30	28.8	437.14	413.50	2.9	827	0.35%
2023/04/18	3.3	411.11	14.1	409.18	425.00	-10.8	803	-1.35%
2023/04/17	0.1	395.66	1.4	401.64	401.50	-1.3	796	-0.17%
2023/04/14	8.8	394.95	5.1	393.51	394.50	3.7	820	0.45%
2023/04/13	7.4	405.27	6.1	404.15	400.00	1.3	826	0.16%
2023/04/12	5.3	402.63	6.1	405.80	406.00	-0.8	825	-0.10%
2023/04/11	5.2	403.38	8.6	402.17	405.00	-3.4	826	-0.41%
2023/04/10	6.1	396.17	9.2	399.26	398.00	-3	824	-0.37%
2023/04/07	12.3	393.91	13.2	392.15	387.50	-0.9	814	-0.11%
2023/04/06	11.5	391.44	10.5	392.62	396.00	1	804	0.13%
2023/03/31	44.9	404.19	39.4	398.48	395.50	5.4	794	0.68%
2023/03/30	64	410.64	63.5	410.78	416.50	0.5	764	0.07%
2023/03/29	18.4	382.45	22.3	383.06	387.50	-3.8	691	-0.55%
2023/03/28	21.4	369.73	26.2	366.93	366.50	-4.8	669	-0.71%
2023/03/27	4.2	362.36	2.7	361.76	360.00	1.5	640	0.24%
2023/03/24	1.1	348.96	2.1	350.19	351.00	-1	633	-0.16%
2023/03/23	1.2	352.07	2	353.50	353.50	-0.8	637	-0.13%
2023/03/22	6.1	354.81	6.2	355.47	354.50	-0.1	640	-0.01%
2023/03/21	4.2	346.90	11.3	348.43	355.00	-7.1	639	-1.11%
2023/03/20	3.5	342.79	8.4	343.78	340.00	-4.9	640	-0.77%
2023/03/17	5	348.59	5.9	350.68	351.00	-0.9	643	-0.14%
2023/03/16	11.3	353.09	15.2	353.73	348.00	-3.9	647	-0.60%
2023/03/15	11	343.28	19.1	345.08	347.50	-8.1	645	-1.25%
2023/03/14	4.3	338.62	11.1	339.13	338.50	-6.7	653	-1.03%
2023/03/13	2.3	320.76	3.1	324.48	326.00	-0.8	687	-0.12%
2023/03/10	4.3	325.74	0	329.00	320.50	4.3	719	0.60%
2023/03/09	7.1	332.57	1.1	336.02	332.00	5.9	731	0.81%
2023/03/08	2.4	335.05	3.1	334.41	332.50	-0.7	732	-0.10%
2023/03/07	4.2	332.73	3.3	337.88	331.00	0.9	740	0.13%
2023/03/06	2	335.49	9.4	335.00	335.50	-7.3	753	-0.97%
2023/03/03	3.3	331.29	0	0.00	328.50	3.3	779	0.42%
2023/03/02	0.2	328.94	4.1	328.53	329.50	-3.9	797	-0.49%
2023/03/01	3.2	321.38	3.2	321.43	324.00	0	810	0.00%
2023/02/24	6.2	324.36	0.1	326.86	324.00	6.1	811	0.75%
2023/02/23	1	328.50	3.2	329.15	328.50	-2.2	811	-0.27%
2023/02/22	3.8	324.97	7	329.06	325.00	-3.2	823	-0.39%
2023/02/21	0.4	324.37	5.1	322.91	330.50	-4.7	825	-0.57%
2023/02/20	4.5	316.65	4.1	320.06	319.00	0.4	826	0.05%
2023/02/17	3.7	325.75	1	324.04	324.00	2.7	819	0.33%
2023/02/16	3.3	328.02	1.1	329.44	329.50	2.2	833	0.27%
2023/02/15	3.1	326.44	2	326.75	325.50	1.1	837	0.14%
2023/02/14	15.2	328.55	2.3	329.01	326.00	12.9	839	1.54%
2023/02/13	1	338.50	1	339.99	335.50	0	828	0.00%
2023/02/10	14.5	339.49	3	340.32	335.00	11.5	826	1.39%
2023/02/09	5.8	342.24	4.6	342.82	346.00	1.3	818	0.15%
2023/02/08	4.3	332.80	2.3	335.85	340.00	2	810	0.24%
2023/02/07	4.2	335.05	5.1	336.11	335.00	-0.9	805	-0.11%
2023/02/06	12.3	336.84	26.7	336.88	330.50	-14.5	799	-1.81%
2023/02/03	3.4	327.19	0.4	330.14	326.00	3.1	785	0.39%
2023/02/02	1.5	331.77	0.1	332.87	332.50	1.4	784	0.18%
2023/02/01	2	334.71	3.4	332.27	331.00	-1.4	786	-0.17%
2023/01/31	8.7	324.48	2	325.49	325.50	6.7	781	0.86%
2023/01/30	11.2	320.54	3.5	322.69	325.00	7.7	772	1.00%
2023/01/17	23.1	330.69	18.3	329.57	324.00	4.8	763	0.63%
2023/01/16	19.3	323.11	24.5	319.67	327.50	-5.3	739	-0.71%
2023/01/13	4	307.75	10	308.97	308.00	-6	711	-0.85%
2023/01/12	1	304.00	2.2	301.98	304.50	-1.2	712	-0.17%
2023/01/11	2	301.75	2.3	301.07	301.50	-0.3	711	-0.05%
2023/01/10	4.7	297.50	5	298.70	297.00	-0.3	705	-0.04%
2023/01/09	11.3	302.60	10.1	303.07	302.00	1.2	702	0.17%
2023/01/06	8	310.25	3.3	310.73	308.00	4.7	695	0.67%
2023/01/05	6.1	312.03	9.5	312.74	309.00	-3.4	695	-0.48%
2023/01/04	11.1	308.27	13.4	309.83	307.50	-2.3	684	-0.34%
2023/01/03	8.1	299.77	10.4	299.25	299.00	-2.4	659	-0.36%
2022/12/30	3	301.14	2.1	297.27	298.50	1	642	0.15%
2022/12/29	2	293.50	8.1	293.54	295.00	-6.1	632	-0.97%
2022/12/28	3.2	295.75	2	292.50	292.00	1.1	627	0.18%
2022/12/27	1	288.01	2	289.96	290.50	-1	624	-0.16%
2022/12/26	1.1	292.79	2	287.75	285.50	-0.9	630	-0.15%
2022/12/23	6.2	292.72	6.4	291.85	290.00	-0.3	638	-0.04%
2022/12/22	4.2	288.05	3	288.50	289.50	1.2	638	0.19%
2022/12/21	2	282.97	1.2	283.77	283.00	0.8	639	0.13%
2022/12/20	3.5	287.97	3	276.50	275.00	0.5	641	0.08%
2022/12/19	4	291.50	2.6	293.00	289.50	1.4	636	0.22%
2022/12/16	1.1	288.34	2.2	288.60	289.50	-1.1	635	-0.17%
2022/12/15	4	294.62	7.2	294.92	293.00	-3.2	634	-0.50%
2022/12/14	7.1	287.55	8.1	289.05	293.50	-1	635	-0.16%
2022/12/13	7.8	291.16	5.5	291.25	288.00	2.3	633	0.36%
2022/12/12	4	295.25	6.3	290.45	292.50	-2.3	630	-0.36%
2022/12/09	8	295.68	4	297.75	292.00	4	626	0.64%
2022/12/08	5	298.40	5.5	299.11	296.50	-0.5	618	-0.08%
2022/12/07	5.3	299.04	7.4	299.80	298.50	-2.1	609	-0.35%
2022/12/06	8	299.99	7.1	298.29	298.00	0.9	589	0.15%
2022/12/05	21.7	295.77	20.4	297.61	303.00	1.3	574	0.22%
2022/12/02	12.6	282.62	18.6	282.24	286.00	-6	529	-1.13%
2022/12/01	4.4	271.21	7.2	271.81	272.00	-2.9	502	-0.57%
2022/11/30	6.1	264.90	5	265.70	265.50	1.1	493	0.22%
2022/11/29	7.4	260.81	7.1	260.99	265.50	0.4	491	0.07%
2022/11/28	9.4	267.01	5	268.29	265.50	4.3	487	0.89%
2022/11/25	13.7	278.08	11	277.67	274.00	2.7	479	0.56%
2022/11/24	8	267.60	9	260.72	262.00	-1	463	-0.23%
2022/11/23	11.5	260.01	10.7	260.34	261.50	0.8	464	0.18%
2022/11/22	4.1	248.75	2	248.50	248.00	2.1	455	0.45%
2022/11/21	2.2	245.24	1	248.00	247.50	1.2	463	0.25%
2022/11/18	7.2	253.80	3	253.33	247.00	4.2	477	0.88%
2022/11/17	1.2	250.55	3	249.50	249.00	-1.8	477	-0.37%
2022/11/16	5.4	246.68	5	244.62	245.50	0.3	475	0.07%
2022/11/15	2.7	248.98	0	0.00	246.00	2.7	478	0.55%
2022/11/14	9.8	252.87	6	252.92	252.00	3.8	491	0.77%
2022/11/11	0.5	275.00	2.8	273.20	272.00	-2.3	481	-0.47%
2022/11/10	3	261.49	0	0.00	258.50	3	491	0.62%
2022/11/09	0	262.03	1	264.00	261.50	-1	522	-0.18%
2022/11/08	1	258.05	5.1	263.07	261.00	-4.1	522	-0.78%
2022/11/07	3.2	254.53	1	253.50	254.50	2.2	523	0.42%
2022/11/04	1.1	258.87	1	255.00	254.00	0.1	531	0.03%
2022/11/03	2	252.26	2	257.00	259.50	0	531	0.00%
2022/11/02	3.1	252.57	3	257.15	252.50	0.1	530	0.02%
2022/11/01	1	247.07	1.1	249.05	250.50	0	531	0.00%
2022/10/31	1.1	249.36	1	247.50	247.00	0.1	543	0.02%
2022/10/28	2.1	245.50	3	245.33	245.50	-0.9	550	-0.16%
2022/10/27	0.1	236.55	1	239.50	238.50	-0.9	555	-0.15%
2022/10/26	0.4	234.85	7	235.71	234.00	-6.6	555	-1.19%
2022/10/25	1.6	232.14	1	233.00	233.00	0.6	558	0.11%
2022/10/24	3.2	238.60	1	248.00	237.00	2.2	562	0.39%
2022/10/21	4.4	242.02	2	241.50	241.00	2.4	571	0.42%
2022/10/20	2.3	239.10	1	239.00	239.00	1.3	568	0.24%
2022/10/19	5.7	253.06	0	0.00	250.00	5.7	562	1.01%
2022/10/18	2	263.00	1	262.01	262.00	1	568	0.18%
2022/10/17	1.6	263.70	1	262.00	262.00	0.6	574	0.10%
2022/10/14	0.2	260.79	0.3	259.96	262.50	-0.1	575	-0.01%
2022/10/13	1.5	255.01	0	0.00	253.50	1.5	576	0.26%
2022/10/12	1.1	270.00	6.5	271.00	273.00	-5.5	572	-0.96%
2022/10/11	2.1	259.89	0	0.00	266.00	2.1	584	0.37%
2022/10/07	0.1	272.76	0	274.50	273.00	0.1	596	0.02%
2022/10/06	1.3	279.17	0	274.00	273.00	1.3	611	0.20%
2022/10/05	1.1	281.77	2	280.29	278.50	-0.9	635	-0.15%
2022/10/04	2.3	279.23	1.2	275.46	275.50	1.1	663	0.16%
2022/10/03	4.5	277.31	3	275.83	274.00	1.5	678	0.22%
2022/09/30	1.7	281.66	2	283.27	282.50	-0.3	684	-0.05%
2022/09/29	1.1	288.67	3.1	292.29	295.00	-2.1	697	-0.30%
2022/09/28	1.3	294.50	1	281.00	281.00	0.3	700	0.04%
2022/09/27	0	285.74	0	295.92	296.00	0	699	0.00%
2022/09/26	0.1	288.25	0	289.00	287.00	0.1	698	0.01%
2022/09/23	3.2	295.21	1.1	291.18	288.00	2.1	702	0.30%
2022/09/22	3.1	296.72	5	297.90	298.50	-1.9	703	-0.27%
2022/09/21	6.7	295.55	1	294.50	293.50	5.7	700	0.81%
2022/09/20	3	301.86	3	304.50	305.00	0	696	0.00%
2022/09/19	2.1	303.68	0	301.05	300.50	2.1	693	0.31%
2022/09/16	2	306.21	3.3	306.79	310.00	-1.2	693	-0.18%
2022/09/15	3.1	308.11	2.1	306.19	303.50	1	693	0.15%
2022/09/14	1	312.00	2	316.00	312.00	-1	699	-0.14%
2022/09/13	0.1	315.07	2	315.50	312.50	-1.9	700	-0.27%
2022/09/12	2	315.25	1.1	317.43	318.50	0.9	698	0.13%
2022/09/08	2.1	308.40	1.1	308.00	312.00	1	695	0.14%
2022/09/07	6.2	295.61	2.1	297.09	302.50	4.1	690	0.59%
2022/09/06	1.2	313.85	5.5	307.66	308.00	-4.3	684	-0.63%
2022/09/05	2.1	320.35	0.2	317.14	313.00	1.9	680	0.28%
2022/09/02	3	319.15	1	323.00	319.00	2	680	0.30%
2022/09/01	1	322.97	2.1	323.93	319.00	-1.1	677	-0.16%
2022/08/31	8.2	325.01	4.7	322.35	318.50	3.5	676	0.52%
2022/08/30	11.1	338.12	7	337.51	335.00	4.1	661	0.61%
2022/08/29	4.4	336.83	3.2	336.16	336.50	1.2	644	0.18%
2022/08/26	6.2	348.82	7.1	350.86	347.00	-0.9	644	-0.14%
2022/08/25	9.4	358.68	8.3	357.53	355.50	1	636	0.16%
2022/08/24	5.5	348.42	7.1	350.31	353.00	-1.7	623	-0.27%
2022/08/23	4.3	340.69	6	341.92	341.00	-1.7	612	-0.28%
2022/08/22	5.1	340.50	5.1	341.59	338.00	-0.1	606	-0.01%
2022/08/19	14.4	339.67	5	343.40	339.00	9.4	596	1.57%
2022/08/18	3.1	351.97	1.2	354.80	350.00	2	579	0.34%
2022/08/17	16.1	353.41	15.5	355.35	355.00	0.6	571	0.10%
2022/08/16	10.2	339.98	25.1	341.38	343.50	-14.9	553	-2.70%
2022/08/15	1	328.47	0.2	326.89	329.50	0.8	522	0.15%
2022/08/12	2.1	325.92	2.1	322.00	323.00	0	524	0.00%
2022/08/11	4.2	327.47	3	327.67	325.00	1.2	521	0.24%
2022/08/10	1	343.00	0.4	342.65	337.50	0.6	516	0.11%
2022/08/09	0	338.06	1	341.39	344.00	-1	517	-0.19%
2022/08/08	5	337.60	4.8	338.78	339.50	0.2	519	0.04%
2022/08/05	6	330.17	4.4	332.04	335.50	1.6	527	0.30%
2022/08/04	3	320.66	6.6	319.51	322.50	-3.6	516	-0.70%
2022/08/03	4.6	317.96	3	315.50	314.50	1.6	514	0.32%
2022/08/02	3.1	328.47	3.1	329.45	329.00	-0.1	505	-0.01%
2022/08/01	1	328.46	2.4	332.14	328.50	-1.4	501	-0.28%
2022/07/29	6.1	333.72	1.4	329.80	327.50	4.6	503	0.92%
2022/07/28	2.1	331.61	5.8	327.44	329.00	-3.7	502	-0.73%
2022/07/27	1	318.51	2.1	320.71	320.00	-1.1	502	-0.22%
2022/07/26	1	316.00	1	318.96	319.00	0	501	0.00%
2022/07/25	2	308.25	4.2	315.45	316.00	-2.2	498	-0.44%
2022/07/22	2	314.25	1	313.87	308.00	1	496	0.20%
2022/07/21	2.3	307.96	3.2	310.08	309.00	-0.9	493	-0.19%
2022/07/20	5	317.65	4.4	315.61	309.50	0.6	500	0.13%
2022/07/19	8	321.49	9.1	320.35	318.00	-1.1	506	-0.21%
2022/07/18	3.6	322.77	9.2	318.93	325.50	-5.6	506	-1.11%
2022/07/15	12.2	316.75	13.2	315.35	311.50	-1	492	-0.20%
2022/07/14	16.3	311.41	13	313.07	314.00	3.3	478	0.68%
2022/07/13	9.5	313.14	15.2	313.90	314.50	-5.7	460	-1.23%
2022/07/12	21.2	305.92	19	305.46	294.00	2.1	433	0.49%
2022/07/11	8.1	298.60	9.3	305.78	301.00	-1.1	404	-0.28%
2022/07/08	4	307.49	9.6	305.66	310.00	-5.6	383	-1.45%
2022/07/07	18.2	297.03	18.5	289.85	293.50	-0.3	368	-0.08%
2022/07/06	6	290.17	7.5	291.88	292.00	-1.5	346	-0.43%
2022/07/05	1	286.99	0.2	285.92	289.00	0.8	341	0.25%
2022/07/04	2.1	283.52	3.5	283.45	284.00	-1.4	340	-0.40%
2022/07/01	2.5	277.27	1.6	281.24	269.00	0.9	340	0.25%
2022/06/30	1.1	282.70	7.2	281.48	285.00	-6.1	345	-1.75%
2022/06/29	0	280.00	0.3	284.83	280.00	-0.3	356	-0.08%
2022/06/28	4.3	281.81	5.1	283.88	277.50	-0.7	359	-0.21%
2022/06/27	0	285.33	2.1	287.62	284.50	-2.1	355	-0.58%
2022/06/24	0	283.00	2.2	283.94	283.50	-2.2	356	-0.62%
2022/06/23	2.4	279.93	2	274.75	279.50	0.4	355	0.10%
2022/06/22	0.1	279.49	3.6	282.32	279.50	-3.5	353	-1.00%
2022/06/21	0	277.55	0.9	277.31	279.50	-0.8	345	-0.24%
2022/06/20	1	269.00	1.3	269.36	269.00	-0.3	342	-0.08%
2022/06/17	0.5	268.45	0.1	268.72	269.00	0.4	343	0.12%
2022/06/16	1.3	270.11	1	274.00	268.50	0.3	343	0.09%
2022/06/15	1.2	273.14	0	0.00	271.50	1.2	348	0.34%
2022/06/14	3.1	283.48	6.1	276.35	280.00	-3.1	352	-0.87%
2022/06/13	2.2	283.14	0.2	281.92	284.00	2	364	0.55%
2022/06/10	1	283.03	2.6	283.43	284.00	-1.6	368	-0.43%
2022/06/09	1	277.07	5.3	282.51	280.00	-4.3	380	-1.13%
2022/06/08	2.1	271.60	0.1	273.00	274.50	2	399	0.51%
2022/06/07	3.2	277.56	3.1	275.81	274.50	0.1	400	0.03%
2022/06/06	1.3	278.23	13.3	273.76	276.00	-11.9	400	-2.98%
2022/06/02	0	266.13	1.1	266.92	267.50	-1.1	398	-0.28%
2022/06/01	0	261.00	1.3	260.12	261.50	-1.3	396	-0.34%
2022/05/31	0.2	260.00	0	259.50	259.00	0.2	391	0.04%
2022/05/30	1	258.98	0.1	260.37	258.00	0.9	391	0.24%
2022/05/27	1	253.02	2	255.50	254.50	-1	391	-0.25%
2022/05/26	0	250.98	0	0.00	251.00	0	391	0.01%
2022/05/25	1	251.50	1.1	251.57	251.00	0	389	-0.01%
2022/05/24	0.3	252.24	0	0.00	248.50	0.3	390	0.07%
2022/05/23	0	258.29	2	258.25	258.50	-2	391	-0.51%
2022/05/20	2	249.06	4.1	252.91	254.50	-2.1	394	-0.52%
2022/05/19	1.2	243.61	1	246.00	247.00	0.2	389	0.04%
2022/05/18	2.1	253.17	4.1	251.86	250.00	-2.1	387	-0.53%
2022/05/17	3	246.33	2	244.50	245.00	1	385	0.26%
2022/05/16	1.4	246.72	1.4	246.80	246.00	0	385	0.01%
2022/05/13	6	258.34	13.6	257.78	258.50	-7.6	387	-1.96%
2022/05/12	2.3	245.47	1.2	246.81	247.00	1.1	380	0.28%
2022/05/11	1.2	243.24	6.4	243.29	248.00	-5.3	386	-1.36%
2022/05/10	0.1	235.21	0.1	227.27	238.00	0	381	-0.01%
2022/05/09	3.8	234.41	2.3	232.34	231.00	1.5	382	0.39%
2022/05/06	1	238.00	3.2	236.64	241.00	-2.2	380	-0.57%
2022/05/05	1.2	234.43	11.3	231.43	230.00	-10.1	373	-2.72%
2022/05/04	13.2	228.42	0	0.00	226.00	13.2	367	3.60%
2022/05/03	0.7	242.85	0	0.00	237.00	0.7	358	0.21%
2022/04/29	0.1	246.25	10	246.50	250.00	-9.9	354	-2.78%
2022/04/28	2.1	247.79	2.2	250.30	247.00	0	353	-0.01%
2022/04/27	4.6	233.97	7.1	236.04	243.00	-2.6	348	-0.74%
2022/04/26	8.8	225.99	4.2	228.94	234.50	4.7	343	1.36%
2022/04/25	17.1	221.93	7.1	222.95	220.50	10	332	3.02%
2022/04/22	14.1	249.87	1	244.50	244.50	13.1	318	4.10%
2022/04/21	3.6	260.94	1	260.00	260.00	2.6	311	0.84%
2022/04/20	2	267.96	0	0.00	268.00	2	309	0.65%
2022/04/19	1.2	269.68	0.2	269.53	269.00	1	309	0.33%
2022/04/18	0.1	269.95	0.2	270.50	271.00	0	310	-0.01%
2022/04/15	1.6	267.75	0	0.00	269.00	1.6	311	0.51%
2022/04/14	0.4	271.41	0.1	270.81	271.00	0.3	312	0.10%
2022/04/13	1.2	266.02	0	0.00	268.00	1.2	312	0.38%
2022/04/12	4.8	262.58	0	266.25	262.50	4.7	312	1.52%
2022/04/11	8.8	267.33	4.9	266.39	266.50	4	310	1.27%
2022/04/08	7.3	272.76	0	0.00	273.00	7.3	306	2.40%
2022/04/07	6.2	278.38	5	276.40	273.00	1.2	302	0.38%
2022/04/06	9.4	296.16	6.4	292.32	285.50	2.9	295	1.00%
2022/04/01	11.1	287.88	12.8	289.94	288.50	-1.7	280	-0.59%
2022/03/31	1.3	279.50	1	279.00	279.50	0.3	266	0.12%
2022/03/30	0.1	276.44	1.1	276.07	276.00	-1	259	-0.38%
2022/03/29	2.2	277.49	2	278.00	276.00	0.2	260	0.08%
2022/03/28	1.3	271.04	1.1	273.92	274.00	0.2	260	0.08%
2022/03/25	0.2	274.41	0	0.00	273.00	0.2	259	0.09%
2022/03/24	1.6	272.49	0	0.00	272.00	1.6	257	0.63%
2022/03/23	0.3	273.77	1	274.00	274.00	-0.7	257	-0.28%
2022/03/22	2.5	272.67	1	273.50	272.50	1.5	258	0.59%
2022/03/21	1.4	275.18	0	278.79	275.00	1.4	256	0.55%
2022/03/18	1.6	274.35	0	275.50	274.50	1.5	257	0.60%
2022/03/17	7.6	275.88	2	276.21	277.00	5.6	252	2.22%
2022/03/16	14	282.81	3.3	284.57	276.00	10.8	247	4.35%
2022/03/15	5	309.48	5.9	309.28	306.50	-0.9	235	-0.36%
2022/03/14	15.1	306.83	21.4	307.75	312.00	-6.2	235	-2.65%
2022/03/11	12.1	298.30	31.4	296.32	300.50	-19.2	220	-8.71%
2022/03/10	2	279.46	3.1	278.80	281.00	-1.1	196	-0.55%
2022/03/09	0.5	265.94	1.4	273.37	276.00	-0.9	197	-0.47%
2022/03/08	4.9	263.60	2	261.26	259.50	2.9	197	1.48%
2022/03/07	1.8	270.72	1.1	269.12	270.00	0.7	199	0.36%
2022/03/04	1.4	279.38	1.1	278.08	280.00	0.3	212	0.14%
2022/03/03	0.3	281.34	0	0.00	283.00	0.3	219	0.14%
2022/03/02	1	283.50	1.2	284.36	284.50	-0.2	229	-0.07%
2022/03/01	1.1	282.80	1	283.49	284.50	0.1	235	0.03%
2022/02/25	1.4	272.06	1.1	272.58	270.00	0.3	242	0.12%
2022/02/24	0.8	276.97	1	277.00	273.00	-0.2	250	-0.07%
2022/02/23	0.2	284.81	1	284.52	283.50	-0.9	252	-0.35%
2022/02/22	1.1	291.92	3.8	291.10	288.00	-2.7	261	-1.01%
2022/02/21	0.1	287.58	3.2	287.15	286.00	-3.1	258	-1.20%
2022/02/18	0.1	287.11	0.3	287.83	290.00	-0.2	267	-0.09%
2022/02/17	3.2	288.90	1.2	289.50	289.00	1.9	268	0.71%
2022/02/16	2.3	289.41	2.2	287.65	288.00	0.1	270	0.02%
2022/02/15	1.2	286.35	1.1	288.32	287.00	0.1	275	0.03%
2022/02/14	3.2	279.26	4.4	281.41	281.50	-1.2	274	-0.45%
2022/02/11	10.3	279.07	12.3	279.09	280.00	-2	268	-0.73%
2022/02/10	2.2	268.54	1	270.50	267.50	1.2	259	0.46%
2022/02/09	1.1	269.56	1.1	272.88	272.50	0.1	258	0.03%
2022/02/08	0.1	268.89	0.1	267.69	271.00	0	256	0.00%
2022/02/07	0.5	264.62	0	266.50	266.50	0.5	256	0.20%
2022/01/26	0.1	267.39	2	266.50	266.50	-1.9	257	-0.72%
2022/01/25	0.5	263.86	0	0.00	266.00	0.5	260	0.20%
2022/01/24	2.9	260.90	1.1	262.06	265.50	1.8	261	0.69%
2022/01/21	1.4	266.06	0	285.00	266.50	1.4	266	0.51%
2022/01/20	2.2	267.53	0	270.28	267.00	2.2	266	0.82%
2022/01/19	0.2	273.48	0	273.00	272.00	0.2	264	0.09%
2022/01/18	1.4	277.64	0.1	280.94	276.00	1.3	266	0.47%
2022/01/17	3	276.34	0	0.00	276.50	3	269	1.12%
2022/01/14	1.2	278.53	0.3	275.96	277.00	0.9	269	0.35%
2022/01/13	1.2	279.27	1	280.00	280.00	0.2	271	0.09%
2022/01/12	0	276.36	1.1	278.95	279.00	-1.1	269	-0.39%
2022/01/11	2.2	267.48	2.5	269.12	269.00	-0.3	267	-0.11%
2022/01/10	2.1	264.89	0.4	266.13	264.00	1.7	267	0.63%
2022/01/07	3.6	268.22	0	0.00	268.00	3.6	266	1.36%
2022/01/06	2.6	273.18	0	0.00	273.00	2.6	267	0.98%
2022/01/05	1.7	277.37	0	0.00	276.50	1.7	272	0.63%
2022/01/04	0.1	280.44	1.5	280.53	280.00	-1.4	286	-0.48%
2022/01/03	1.3	282.02	0	0.00	281.00	1.3	292	0.43%
2021/12/30	0.2	282.20	1	282.50	283.00	-0.8	301	-0.27%
2021/12/29	0.1	281.78	0.1	281.72	282.00	0	312	0.00%
2021/12/28	0.1	282.55	0	0.00	281.00	0.1	324	0.04%
2021/12/27	0.1	282.43	1.1	282.55	282.50	-1	326	-0.30%
2021/12/24	0.2	280.21	0	0.00	280.50	0.2	327	0.07%
2021/12/23	2.4	282.58	0.3	285.22	281.00	2.1	331	0.64%
2021/12/22	0	284.75	1.4	285.63	284.00	-1.4	333	-0.42%
2021/12/21	0	279.83	1.1	276.43	281.50	-1.1	330	-0.33%
2021/12/20	0.1	274.92	2	275.01	275.50	-2	329	-0.59%
2021/12/17	1.4	277.99	2	275.25	275.00	-0.6	332	-0.19%
2021/12/16	1.5	278.36	1	279.50	277.50	0.5	334	0.15%
2021/12/15	0.3	279.43	0.4	280.09	278.50	-0.1	335	-0.04%
2021/12/14	1.2	281.30	2	279.50	280.50	-0.8	337	-0.23%
2021/12/13	0.2	279.20	0	0.00	278.00	0.2	337	0.05%
2021/12/10	3.3	279.95	2.3	280.40	280.00	1	337	0.30%
2021/12/09	1	281.42	7	280.50	280.00	-6	336	-1.79%
2021/12/08	8.7	285.37	3.8	287.92	289.00	5	334	1.48%
2021/12/07	1.1	279.03	2.2	279.28	279.50	-1.1	328	-0.34%
2021/12/06	1.2	272.50	1.1	275.62	274.50	0.2	327	0.06%
2021/12/03	2.1	272.77	6.1	272.78	274.00	-4	326	-1.24%
2021/12/02	10.4	270.16	9.2	270.03	270.00	1.1	323	0.35%
2021/12/01	12.5	275.13	4.3	275.24	273.00	8.2	322	2.54%
2021/11/30	4.4	278.53	9	279.10	283.50	-4.5	316	-1.43%
2021/11/29	6.7	268.69	2	266.25	266.50	4.7	306	1.53%
2021/11/26	18.8	272.78	11.7	274.29	269.50	7.1	304	2.34%
2021/11/25	15.7	269.11	9.7	271.09	270.50	6	305	1.97%
2021/11/24	16.6	273.96	8.8	270.56	270.50	7.7	299	2.58%
2021/11/23	5.5	281.22	1.5	280.31	278.00	4.1	291	1.40%
2021/11/22	2.9	285.54	1	284.00	284.00	1.9	286	0.66%
2021/11/19	7.2	289.31	5.1	290.21	287.00	2.1	288	0.71%
2021/11/18	10	284.53	6	283.25	284.50	4	284	1.39%
2021/11/17	4.6	288.72	1	288.00	288.00	3.6	279	1.29%
2021/11/16	2.4	293.16	1.9	294.12	290.50	0.6	273	0.21%
2021/11/15	8.4	294.01	2.2	291.97	292.00	6.2	276	2.24%
2021/11/12	12.7	296.43	1	294.01	294.00	11.7	279	4.18%
2021/11/11	3.6	301.66	1	302.00	302.00	2.6	274	0.94%
2021/11/10	1.5	303.42	0	0.00	303.00	1.5	272	0.56%
2021/11/09	1.2	306.21	0	307.00	306.50	1.2	277	0.44%
2021/11/08	2.2	306.68	0	0.00	308.00	2.2	281	0.78%
2021/11/05	1	311.01	1	311.00	311.00	0	293	0.01%
2021/11/04	0	319.25	0	320.00	310.50	0	298	0.00%
2021/11/03	2	322.92	2	316.00	316.00	0	302	0.01%
2021/11/02	1.1	316.96	1	318.00	317.00	0.1	306	0.02%
2021/11/01	1	316.52	0	316.00	317.00	1	308	0.33%
2021/10/29	1	304.60	1	317.98	318.00	0	323	0.00%
2021/10/28	2	305.02	1	305.00	305.00	1	321	0.32%
2021/10/27	2	304.50	1	304.52	304.50	1	325	0.30%
2021/10/26	3.3	301.82	0	306.00	304.50	3.3	332	1.00%
2021/10/25	2.4	306.13	0	0.00	304.00	2.4	346	0.68%
2021/10/22	2	311.50	0	312.50	310.50	2	353	0.56%
2021/10/21	4.1	309.94	1	311.00	309.50	3.1	370	0.84%
2021/10/20	0.1	313.70	0	0.00	313.50	0.1	404	0.03%
2021/10/19	5.1	312.81	5	313.30	313.50	0.1	421	0.02%
2021/10/18	2.4	318.92	2	320.44	312.50	0.4	440	0.09%
2021/10/15	3.1	329.29	2	327.77	325.50	1.1	458	0.23%
2021/10/14	5.2	328.68	4.1	329.38	328.00	1.1	517	0.21%
2021/10/13	6.2	343.60	5.1	348.77	335.00	1.1	544	0.20%
2021/10/12	5.1	346.28	11.6	345.91	345.00	-6.5	549	-1.18%
2021/10/08	2.1	333.18	7.3	336.17	340.00	-5.2	539	-0.96%
2021/10/07	3	335.29	3.6	333.81	335.50	-0.6	541	-0.10%
2021/10/06	6.2	327.01	5.4	324.11	324.00	0.7	545	0.14%
2021/10/05	2	314.91	6.3	313.36	318.50	-4.3	541	-0.79%
2021/10/04	1.3	301.22	1.2	301.23	298.00	0.2	542	0.03%
2021/10/01	1	300.02	0.1	301.62	302.00	1	562	0.17%
2021/09/30	1	298.00	2	306.00	309.00	-1	576	-0.17%
2021/09/29	2.1	297.01	0	0.00	297.00	2.1	585	0.35%
2021/09/28	0	0.00	0	306.50	306.00	0	611	0.00%
2021/09/27	0	306.40	1	306.00	309.00	-1	620	-0.16%
2021/09/24	2	307.25	1	311.50	307.00	1	638	0.16%
2021/09/23	1.1	303.87	2	303.50	302.50	-0.9	650	-0.14%
2021/09/22	0	297.82	2	298.01	296.00	-2	670	-0.30%
2021/09/17	0.1	293.55	0	0.00	295.00	0.1	703	0.01%
2021/09/16	2.2	292.33	0.2	297.28	292.00	2	792	0.25%
2021/09/15	1.7	298.39	1	299.50	299.50	0.7	863	0.08%
2021/09/14	3.1	299.89	1	298.01	298.00	2.1	909	0.23%
2021/09/13	1.2	300.87	2	300.27	300.00	-0.8	940	-0.09%
2021/09/10	2.1	301.29	2	300.25	299.50	0.1	965	0.01%
2021/09/09	4	303.99	3	300.17	302.50	1	998	0.10%
2021/09/08	3	308.66	2.1	303.84	304.00	0.9	1,013	0.09%
2021/09/07	1.1	307.01	1	306.00	305.50	0.1	1,014	0.01%
2021/09/06	2.7	309.67	2	304.25	304.00	0.7	1,016	0.07%
2021/09/03	1.3	316.15	1	313.50	314.00	0.3	1,020	0.03%
2021/09/02	1	312.56	1	314.00	314.00	0	1,021	0.00%
2021/09/01	3.2	313.53	3	312.33	312.00	0.2	1,020	0.02%
2021/08/31	6.2	318.98	3.3	315.36	314.00	2.9	1,022	0.28%
2021/08/30	3	313.17	2	312.50	311.00	1	1,014	0.10%
2021/08/27	2.2	309.37	2	307.75	310.00	0.2	1,019	0.02%
2021/08/26	3.1	307.87	1.1	309.21	307.00	2	1,049	0.19%
2021/08/25	1.2	312.41	3.1	311.90	310.50	-1.9	1,070	-0.17%
2021/08/24	4	302.16	1	301.50	303.00	3	1,081	0.28%
2021/08/23	0.1	310.89	2	310.75	311.00	-2	1,077	-0.18%
2021/08/20	0	305.50	0	0.00	300.50	0	1,078	0.00%
2021/08/19	4.4	304.35	2.1	302.38	297.50	2.3	1,089	0.21%
2021/08/18	4.1	308.78	5	307.09	314.50	-0.9	1,101	-0.08%
2021/08/17	3.1	308.87	2	310.75	305.50	1.1	1,116	0.10%
2021/08/16	0.2	308.65	3.1	309.66	311.00	-2.9	1,121	-0.26%
2021/08/13	2.2	322.95	1.1	316.67	315.50	1.2	1,126	0.11%
2021/08/12	2	325.25	2.1	328.48	327.50	-0.1	1,126	0.00%
2021/08/11	4.2	334.05	4	328.63	323.50	0.2	1,136	0.02%
2021/08/10	2	334.76	1.1	330.46	335.00	1	1,138	0.08%
2021/08/09	4.2	331.00	4	336.50	325.50	0.2	1,160	0.02%
2021/08/06	2.1	338.27	2.2	342.32	336.50	-0.1	1,181	-0.01%
2021/08/05	6.1	339.07	5	339.50	335.00	1.1	1,189	0.10%
2021/08/04	12.1	347.01	6	344.50	339.00	6.1	1,203	0.51%
2021/08/03	2.1	357.93	4.1	359.25	351.00	-2	1,206	-0.16%
2021/08/02	1	349.14	3	348.67	354.00	-2	1,220	-0.16%
2021/07/30	3.1	364.05	0.4	360.48	357.50	2.8	1,219	0.23%
2021/07/29	2.1	348.40	5.7	359.22	368.00	-3.6	1,216	-0.30%
2021/07/28	2.2	351.61	5.7	347.60	345.50	-3.5	1,207	-0.29%
2021/07/27	3.3	373.26	2.1	372.66	359.00	1.2	1,208	0.10%
2021/07/26	7.3	375.83	10.6	376.44	378.50	-3.3	1,207	-0.27%
2021/07/23	4.4	354.90	3.5	357.83	363.00	0.9	1,190	0.08%
2021/07/22	6.5	355.84	7.3	356.47	362.00	-0.7	1,175	-0.06%
2021/07/21	12.3	350.94	14.3	350.82	342.50	-2	1,161	-0.17%
2021/07/20	47.7	356.12	46.4	354.59	342.50	1.3	1,143	0.11%
2021/07/19	7.2	334.95	15.3	343.12	349.50	-8.1	1,086	-0.74%
2021/07/16	4.2	319.17	5.1	318.71	318.00	-0.9	1,063	-0.09%
2021/07/15	3.1	306.81	3.1	307.32	311.50	0	1,059	0.00%
2021/07/14	4.5	302.54	4	305.02	303.50	0.5	1,059	0.04%
2021/07/13	5.7	314.85	4	311.49	305.50	1.7	1,053	0.16%
2021/07/12	4.1	322.78	5.3	321.74	321.50	-1.3	1,046	-0.12%
2021/07/09	6.4	333.37	3.2	330.62	326.00	3.1	1,051	0.30%
2021/07/08	6.4	333.95	5.2	330.76	338.00	1.2	1,050	0.12%
2021/07/07	4.5	327.18	6.3	332.30	322.50	-1.8	1,046	-0.17%
2021/07/06	12.4	324.95	4	324.75	322.00	8.4	1,058	0.79%
2021/07/05	8.4	325.71	5.1	326.92	336.50	3.3	1,064	0.31%
2021/07/02	5.2	337.65	5.4	338.67	336.00	-0.2	1,047	-0.02%
2021/07/01	7.8	340.05	6.1	338.93	334.50	1.7	1,048	0.16%
2021/06/30	7.3	350.51	7.2	350.06	345.00	0.1	1,063	0.01%
2021/06/29	8.3	352.87	7	352.08	345.50	1.2	1,085	0.11%
2021/06/28	23.5	352.78	28.1	352.95	352.00	-4.6	1,135	-0.41%
2021/06/25	45.6	371.61	29	370.58	352.00	16.6	1,130	1.46%
2021/06/24	67.9	409.81	69.3	397.15	386.00	-1.4	1,051	-0.14%
2021/06/23	20.1	399.67	26.3	405.82	414.00	-6.2	1,025	-0.61%
2021/06/22	7.1	368.89	10.7	367.68	376.50	-3.6	1,012	-0.35%
2021/06/21	14.4	340.47	26.3	338.81	342.50	-11.9	1,014	-1.18%
2021/06/18	22.1	333.83	16.3	330.00	337.00	5.7	1,009	0.57%
2021/06/17	5	318.50	6.1	320.30	315.50	-1.1	1,002	-0.11%
2021/06/16	0	310.00	1.2	310.33	311.00	-1.2	1,082	-0.11%
2021/06/15	1	311.00	0.1	315.00	311.50	0.9	1,147	0.08%
2021/06/11	1	308.55	3.1	317.03	308.50	-2.1	1,182	-0.18%
2021/06/10	1	311.50	1	310.53	309.00	0	1,218	0.00%
2021/06/09	0.1	309.50	1.1	307.39	306.50	-1	1,248	-0.08%
2021/06/08	8.2	312.30	6	312.50	310.50	2.2	1,255	0.17%
2021/06/07	2	308.26	5.1	307.90	307.00	-3	1,269	-0.24%
2021/06/04	5.1	307.03	4	308.75	307.00	1.1	1,273	0.08%
2021/06/03	29.1	324.71	26.6	324.76	313.00	2.5	1,268	0.20%
2021/06/02	7.5	321.71	11	320.69	324.50	-3.5	1,241	-0.28%
2021/06/01	7.1	314.36	6.3	313.77	306.50	0.8	1,228	0.07%
2021/05/31	1.2	304.92	3	305.34	304.00	-1.8	1,214	-0.15%
2021/05/28	1.2	307.25	3.2	308.24	305.50	-2	1,216	-0.16%
2021/05/27	11.4	309.19	6.1	305.83	303.00	5.3	1,217	0.44%
2021/05/26	13.3	305.57	15.3	305.60	313.00	-2	1,211	-0.17%
2021/05/25	10	303.81	14	306.11	295.00	-4	1,199	-0.33%
2021/05/24	7	294.86	1	294.02	294.00	6	1,182	0.51%
2021/05/21	3	306.33	13.1	303.93	303.00	-10	1,191	-0.84%
2021/05/20	8.1	299.03	6	302.75	296.00	2.1	1,196	0.18%
2021/05/19	17	305.70	12	302.33	301.00	5	1,206	0.42%
2021/05/18	11.1	293.69	13	300.04	306.00	-2	1,204	-0.16%
2021/05/17	15.5	286.57	9.3	287.82	281.00	6.2	1,198	0.52%
2021/05/14	9	308.50	11.1	316.70	311.50	-2.1	1,176	-0.18%
2021/05/13	7.5	285.70	9.1	285.10	290.00	-1.5	1,152	-0.13%
2021/05/12	8.2	281.67	4.2	289.49	280.50	4	1,143	0.35%
2021/05/11	7.1	318.74	9.2	316.86	307.00	-2.1	1,126	-0.19%
2021/05/10	0.2	325.83	11.8	321.84	329.50	-11.7	1,111	-1.05%
2021/05/07	2	311.00	1	310.50	311.00	1	1,099	0.09%
2021/05/06	2	299.50	2.1	298.93	306.00	-0.1	1,101	0.00%
2021/05/05	5	300.20	3	298.17	296.00	2	1,098	0.18%
2021/05/04	2.1	311.21	4.1	298.58	295.50	-2	1,097	-0.18%
2021/05/03	5	316.00	6.4	318.55	309.50	-1.4	1,090	-0.13%
2021/04/29	3.1	308.53	10.1	307.27	309.50	-7	1,077	-0.65%
2021/04/28	0.1	296.66	0	294.00	294.00	0	1,062	0.00%
2021/04/27	2.1	298.74	0	298.93	296.50	2.1	1,067	0.19%
2021/04/26	1.1	289.92	2.1	290.45	293.50	-1	1,069	-0.09%
2021/04/23	1.2	289.39	3.1	287.29	288.50	-1.9	1,081	-0.18%
2021/04/22	2.4	284.49	1	286.00	285.50	1.4	1,091	0.13%
2021/04/21	0.4	298.86	6.2	300.09	293.50	-5.8	1,092	-0.53%
2021/04/20	2.1	295.54	0	0.00	294.00	2.1	1,094	0.19%
2021/04/19	0.2	297.71	1.1	298.47	297.00	-0.9	1,102	-0.08%
2021/04/16	1.2	300.87	1	303.50	301.00	0.2	1,113	0.02%
2021/04/15	4.3	293.90	2.2	299.94	300.00	2.1	1,135	0.18%
2021/04/14	1.3	294.93	2.2	290.94	295.50	-0.8	1,159	-0.07%
2021/04/13	6.7	301.30	3.3	297.78	290.50	3.5	1,160	0.30%
2021/04/12	21.3	334.80	16	326.03	303.00	5.3	1,153	0.46%
2021/04/09	2.3	330.75	15.1	332.76	336.00	-12.8	1,139	-1.12%
2021/04/08	9.1	328.38	11.2	329.16	328.00	-2.1	1,131	-0.19%
2021/04/07	4	328.88	5.1	328.99	328.00	-1.1	1,123	-0.09%
2021/04/06	26.9	334.50	9.3	337.48	329.00	17.6	1,117	1.58%
2021/04/01	36.2	328.53	41.1	330.10	336.00	-4.9	1,090	-0.45%
2021/03/31	76.6	329.88	57.4	330.70	323.00	19.2	1,061	1.81%
2021/03/30	13.1	316.08	16.3	317.27	313.50	-3.2	998	-0.32%
2021/03/29	6	310.24	7.8	308.41	309.50	-1.8	990	-0.18%
2021/03/26	38.2	315.13	35	314.74	311.00	3.1	995	0.31%
2021/03/25	32.1	311.62	23.3	307.11	304.50	8.8	966	0.91%
2021/03/24	11.2	310.68	21.3	312.53	320.00	-10.1	973	-1.04%
2021/03/23	18.2	304.14	11	303.27	300.00	7.2	996	0.72%
2021/03/22	22.1	308.22	23.1	309.69	313.00	-1	1,058	-0.10%
2021/03/19	79.1	312.88	76	309.17	304.00	3	1,077	0.28%
2021/03/18	22	296.20	59.9	299.50	311.00	-37.9	1,001	-3.78%
2021/03/17	33.3	279.59	29.1	278.89	283.00	4.2	960	0.44%
2021/03/16	20	283.34	46.2	275.89	278.00	-26.1	952	-2.75%
2021/03/15	9.1	270.30	10.3	271.73	263.50	-1.2	933	-0.12%
2021/03/12	6.3	259.19	6	257.75	260.00	0.2	918	0.03%
2021/03/11	8	260.06	14	257.71	259.50	-6	922	-0.65%
2021/03/10	2	249.25	10	248.96	250.00	-8	909	-0.88%
2021/03/09	0	0.00	1	244.50	243.00	-1	918	-0.11%
2021/03/08	3.2	246.58	0	0.00	243.00	3.2	938	0.34%
2021/03/05	11	246.32	9	243.17	246.00	2	951	0.21%
2021/03/04	1	237.00	1	239.50	238.00	0	976	0.00%
2021/03/03	1	237.93	2	235.00	242.00	-1	984	-0.10%
2021/03/02	3	238.35	4	237.13	235.00	-1	992	-0.10%
2021/02/26	5	244.90	5	244.90	242.00	0	1,008	0.00%
2021/02/25	4.1	247.20	4	251.00	243.50	0.1	1,064	0.01%
2021/02/24	1.2	255.30	1	252.67	251.00	0.1	1,090	0.01%
2021/02/23	5	257.13	3.3	259.10	252.00	1.8	1,127	0.16%
2021/02/22	3.4	252.83	3	252.83	251.50	0.4	1,213	0.03%
2021/02/19	6	249.00	4.1	249.88	250.00	1.9	1,231	0.15%
2021/02/18	4.3	241.34	2	241.25	243.00	2.3	1,252	0.19%
2021/02/17	3	234.34	2	231.75	232.50	1	1,254	0.08%
2021/02/05	5	227.19	4.1	226.50	226.00	0.9	1,282	0.07%
2021/02/04	2.2	223.71	2	223.25	221.50	0.2	1,300	0.01%
2021/02/03	2	227.00	2	227.26	225.00	0	1,314	0.00%
2021/02/02	3.1	226.63	2	229.75	225.50	1.1	1,334	0.08%
2021/02/01	1	222.50	1	224.12	225.00	0	1,349	0.00%
2021/01/29	4	231.25	4	230.75	229.00	0	1,391	0.00%
2021/01/28	6.2	232.70	4	231.13	230.00	2.2	1,513	0.15%
2021/01/27	1	238.50	1	240.00	238.00	0	1,622	0.00%
2021/01/26	2	240.50	1	239.50	238.00	1	1,632	0.06%
2021/01/25	1	242.00	3.1	243.79	245.00	-2.1	1,641	-0.13%
2021/01/22	4	238.38	1	239.50	238.00	3	1,647	0.18%
2021/01/21	1	240.00	1	241.50	238.00	0	1,664	0.00%
2021/01/20	2.2	242.52	2	238.25	237.00	0.2	1,676	0.01%
2021/01/19	5	246.20	1	243.01	244.50	4	1,687	0.24%
2021/01/18	7.1	244.01	7.1	238.39	248.50	0	1,721	0.00%
2021/01/15	5.2	241.11	1	241.00	237.00	4.2	1,793	0.24%
2021/01/14	3	249.83	3	248.17	247.50	0	1,795	0.00%
2021/01/13	5	257.90	6.1	258.12	253.00	-1.1	1,805	-0.06%
2021/01/12	8	262.26	6.1	262.54	256.50	1.9	1,804	0.11%
2021/01/11	8.1	268.95	12.1	269.21	268.50	-4	1,808	-0.22%
2021/01/08	9	270.87	4.3	265.21	266.50	4.7	1,821	0.26%
2021/01/07	11.1	263.15	26.2	262.87	268.00	-15	1,815	-0.83%
2021/01/06	2.1	253.37	1	252.47	251.00	1.1	1,828	0.06%
2021/01/05	1	250.39	4	248.24	250.50	-3	1,825	-0.16%
2021/01/04	4	240.25	4	238.50	242.00	0	1,825	0.00%
2020/12/31	2	243.24	2	240.50	239.00	0	1,825	0.00%
2020/12/30	4.1	247.57	4	247.50	245.50	0.1	1,835	0.01%
2020/12/29	4	247.63	5	248.81	245.50	-1	1,852	-0.06%
2020/12/28	3	246.67	3	247.83	250.00	0	1,879	0.00%
2020/12/25	5.1	247.11	4	247.00	245.50	1.1	1,904	0.06%
2020/12/24	9.1	250.29	8	248.02	247.50	1	1,915	0.05%
2020/12/23	19	247.32	19.1	246.96	254.50	-0.1	1,929	-0.01%
2020/12/22	11.1	249.74	6	249.67	240.50	5.1	1,957	0.26%
2020/12/21	15	254.80	18	254.03	253.00	-3	1,979	-0.15%
2020/12/18	20.1	251.84	17	251.47	252.00	3.1	1,999	0.16%
2020/12/17	25.1	241.24	25	242.58	253.00	0	2,009	0.00%
2020/12/16	37.1	235.74	38	230.88	241.50	-0.9	2,072	-0.04%
2020/12/15	20.2	231.75	21.2	232.30	225.50	-1	2,140	-0.05%
2020/12/14	6.3	245.31	4	247.62	245.50	2.3	2,117	0.11%
2020/12/11	4	257.86	1	260.50	252.00	3	2,146	0.14%
2020/12/10	13.2	256.09	8	257.19	257.50	5.2	2,150	0.24%
2020/12/09	10.2	264.69	0.1	271.23	263.00	10.2	2,194	0.46%
2020/12/08	4	271.30	5	273.00	271.50	-1	2,228	-0.04%
2020/12/07	12	279.13	2	279.50	275.00	10	2,265	0.44%
2020/12/04	8	287.06	5	285.20	286.00	3	2,283	0.13%
2020/12/03	15.1	283.35	17	283.76	288.00	-1.9	2,319	-0.08%
2020/12/02	9.3	288.40	21	286.38	283.50	-11.7	2,429	-0.48%
2020/12/01	12	295.17	4	295.75	292.00	8	2,470	0.32%
2020/11/30	11	298.37	12.2	300.93	296.50	-1.2	2,461	-0.05%
2020/11/27	6	297.42	6	297.67	296.50	0	2,429	0.00%
2020/11/26	7	294.29	9	295.56	297.50	-2	2,426	-0.08%
2020/11/25	12	294.75	8.1	296.90	293.00	3.9	2,417	0.16%
2020/11/24	44	299.80	42.2	301.00	295.00	1.9	2,401	0.08%
2020/11/23	14	300.25	14	302.53	293.00	0	2,348	0.00%
2020/11/20	26.2	300.05	20.2	299.33	296.50	6	2,323	0.26%
2020/11/19	40.2	297.99	43.1	298.54	298.00	-3	2,290	-0.13%
2020/11/18	3	279.83	13	282.43	282.00	-10	2,194	-0.46%
2020/11/17	5	279.30	19.1	279.72	277.00	-14.1	2,172	-0.65%
2020/11/16	15	273.40	11	272.95	276.00	4	2,187	0.18%
2020/11/13	29	273.84	24	272.60	272.00	5	2,213	0.23%
2020/11/12	17	279.24	23.2	277.38	279.50	-6.2	2,221	-0.28%
2020/11/11	11.2	272.88	11	271.32	275.50	0.2	2,221	0.01%
2020/11/10	22	269.51	13	267.97	266.00	9	2,325	0.39%
2020/11/09	4	275.25	8	276.50	280.00	-4	2,397	-0.17%
2020/11/06	44.2	276.68	33.1	277.41	275.00	11.1	2,445	0.45%
2020/11/05	104.6	272.73	114.4	271.53	277.50	-9.8	2,472	-0.40%	大買/大賣/
2020/11/04	45.1	269.49	51	267.93	259.00	-5.9	2,377	-0.25%
2020/11/03	2.1	254.27	4	253.50	255.00	-1.9	2,289	-0.08%
2020/11/02	9	255.72	5	258.10	253.50	4	2,366	0.17%
2020/10/30	4	255.02	0	0.00	256.50	4	2,383	0.17%
2020/10/29	14	259.11	19	256.74	262.00	-5	2,454	-0.20%
2020/10/28	6.1	259.32	4	261.38	256.00	2.1	2,481	0.08%
2020/10/27	7	259.00	8	259.25	263.00	-1	2,538	-0.04%
2020/10/26	35	266.19	32	266.58	258.50	3	2,686	0.11%
2020/10/23	57	271.88	54	272.86	262.00	3	2,670	0.11%
2020/10/22	5	258.40	7	256.07	260.00	-2	2,631	-0.08%
2020/10/21	10.2	257.65	8	261.75	253.50	2.2	2,632	0.08%
2020/10/20	2	258.00	2	258.25	256.50	0	2,640	0.00%
2020/10/19	5	254.30	4	253.92	261.00	1	2,663	0.04%
2020/10/16	12	259.33	12	259.13	255.50	0	2,673	0.00%
2020/10/15	6	270.92	2	275.75	264.50	4	2,698	0.15%
2020/10/14	31.3	274.43	28	273.70	269.00	3.3	2,733	0.12%
2020/10/13	2.4	261.58	3	262.17	261.50	-0.6	2,717	-0.02%
2020/10/12	5.2	265.36	4	269.25	264.00	1.2	2,742	0.04%
2020/10/08	8	269.75	5	270.40	267.00	3	2,766	0.11%
2020/10/07	16	271.22	15	270.63	270.00	1	2,778	0.04%
2020/10/06	8.1	270.96	7	269.00	267.00	1.1	2,795	0.04%
2020/10/05	18	267.92	25	267.96	272.00	-7	2,812	-0.25%
2020/09/30	32	256.64	31	256.71	263.00	1	2,828	0.04%
2020/09/29	16	264.81	16	262.38	258.50	0	2,851	0.00%
2020/09/28	23	264.24	24	263.19	267.50	-1	2,905	-0.03%
2020/09/25	34	266.60	27	262.72	265.00	7	3,030	0.23%
2020/09/24	27	272.00	26	272.04	272.00	1	3,020	0.03%
2020/09/23	33	283.91	45	282.29	276.00	-12	3,160	-0.38%
2020/09/22	41	284.60	35	283.83	281.50	6	3,163	0.19%
2020/09/21	115	296.02	92	296.76	290.00	23	3,143	0.73%	大買/
2020/09/18	54	298.38	83	299.96	291.00	-29	3,076	-0.94%
2020/09/17	13	279.27	14	277.71	279.00	-1	3,057	-0.03%
2020/09/16	31	273.69	36	275.51	280.00	-5	3,091	-0.16%
2020/09/15	41	276.26	32	274.73	267.50	9	3,115	0.29%
2020/09/14	63	263.29	68	260.38	278.50	-5	3,137	-0.16%
2020/09/11	40.5	271.85	29	268.05	262.00	11.5	3,199	0.36%
2020/09/10	45	296.82	35	289.47	286.00	10	3,379	0.30%
2020/09/09	20	290.48	18	291.61	297.00	2	3,402	0.06%
2020/09/08	25	288.28	23	288.78	290.00	2	3,444	0.06%
2020/09/07	93	305.21	75.2	301.17	286.50	17.8	3,521	0.51%
2020/09/04	28	289.23	34	286.51	297.00	-6	3,509	-0.17%
2020/09/03	2	270.00	0	0.00	270.00	2	3,593	0.06%
2020/09/01	0	0.00	4	253.63	256.00	-4	4,187	-0.10%
2020/08/31	1	243.00	7	248.57	251.00	-6	4,411	-0.14%
2020/08/28	3	236.50	6	240.33	244.00	-3	4,489	-0.07%
2020/08/27	7	234.36	0	0.00	230.00	7	4,569	0.15%
2020/08/26	0	0.00	4	243.13	245.50	-4	4,643	-0.09%
2020/08/25	5	229.40	1	230.00	232.00	4	4,686	0.09%
2020/08/24	4	235.50	1	233.00	236.00	3	4,804	0.06%
2020/08/21	6.2	241.84	2	235.75	240.00	4.2	5,011	0.08%
2020/08/20	8	253.94	1	268.00	242.00	7	5,212	0.13%
2020/08/19	11	259.50	8	264.19	268.00	3	5,249	0.06%
2020/08/18	6	229.83	0	0.00	244.00	6	5,403	0.11%
2020/08/17	2	215.50	9	219.22	222.00	-7	5,591	-0.13%
2020/08/14	28	194.77	39	193.44	202.00	-11	5,662	-0.19%
2020/08/13	29	192.81	23	188.59	184.00	6	5,716	0.10%
2020/08/12	9	187.11	12	187.38	189.50	-3	5,931	-0.05%
2020/08/11	5	181.10	48	182.51	191.50	-43	6,049	-0.71%
2020/08/10	19	177.87	5	183.70	178.00	14	6,235	0.22%
2020/08/07	7	182.00	2.5	181.47	179.00	4.5	6,369	0.07%
2020/08/06	11	184.91	23	186.50	183.50	-12	6,528	-0.18%
2020/08/05	0	0.00	5	180.60	182.00	-5	6,580	-0.08%
2020/08/04	35	177.46	34	179.81	176.50	1	6,633	0.02%
2020/08/03	7	178.21	6	177.42	175.50	1	6,769	0.01%
2020/07/31	32	176.09	27	176.87	176.00	5	6,832	0.07%
2020/07/30	25	179.90	41	179.65	179.00	-16	6,840	-0.23%
2020/07/29	3	167.67	2	172.75	168.00	1	6,696	0.01%
2020/07/28	2	167.00	10.2	169.94	173.00	-8.2	6,699	-0.12%
2020/07/27	5	166.30	1.2	166.42	165.00	3.8	6,686	0.06%
2020/07/24	4	170.50	3	172.83	166.00	1	6,716	0.01%
2020/07/23	4	171.25	6	172.92	174.00	-2	6,796	-0.03%
2020/07/22	12	170.46	8	171.88	170.00	4	6,804	0.06%
2020/07/21	5	166.60	14	167.50	169.50	-9	6,813	-0.13%
2020/07/20	21	164.74	15	164.17	160.50	6	6,908	0.09%
2020/07/17	10	171.95	9.1	171.38	171.00	0.9	6,950	0.01%
2020/07/16	7	171.50	22	170.59	175.00	-15	6,941	-0.22%
2020/07/15	17	169.74	13	172.65	168.00	4	6,926	0.06%
2020/07/14	6	174.50	11	176.50	172.00	-5	6,917	-0.07%
2020/07/13	11	177.23	10	177.05	178.00	1	6,911	0.01%
2020/07/10	7	169.86	7	170.43	173.50	0	6,918	0.00%
2020/07/09	23	177.09	10	177.50	176.50	13	6,925	0.19%
2020/07/08	18.4	182.81	20	183.03	180.00	-1.6	6,934	-0.02%
2020/07/07	28	182.36	25	179.64	178.50	3	6,903	0.04%
2020/07/06	60.1	184.29	60	185.71	186.50	0.1	6,883	0.00%
2020/07/03	5.2	175.34	10	174.45	177.00	-4.9	6,771	-0.07%
2020/07/02	83	180.95	77	179.33	174.00	6	6,770	0.09%
2020/07/01	11	173.23	10	173.05	172.50	1	6,614	0.02%
2020/06/30	11	170.64	15	171.40	173.00	-4	6,593	-0.06%
2020/06/29	17	171.76	18	170.36	168.50	-1	6,618	-0.02%
2020/06/24	63	177.63	63	175.58	168.00	0	6,594	0.00%
2020/06/23	8	172.50	16.2	173.92	175.50	-8.2	6,506	-0.13%
2020/06/22	20	173.50	23	174.46	172.00	-3	6,511	-0.05%
2020/06/19	14	169.96	13	170.58	173.50	1	6,471	0.02%
2020/06/18	50	173.58	78	173.49	169.00	-28	6,444	-0.43%
2020/06/17	83	170.57	67.2	171.47	170.00	15.8	6,328	0.25%
2020/06/16	12	164.58	13	163.19	160.50	-1	6,116	-0.02%
2020/06/15	21.2	158.20	22	158.95	159.50	-0.8	6,085	-0.01%
2020/06/12	43.1	164.15	42	163.80	161.50	1.1	6,040	0.02%
2020/06/11	38	168.49	32.1	169.48	171.00	5.9	5,955	0.10%
2020/06/10	76.2	170.02	80	169.28	166.00	-3.8	5,878	-0.07%
2020/06/09	284	177.34	224	174.99	167.00	60	5,770	1.04%	大買/大賣/
2020/06/08	114	165.88	105	168.70	171.50	9	5,392	0.17%	大買/大賣/
2020/06/05	59	152.29	88	152.94	156.00	-29	5,238	-0.55%
2020/06/04	14	141.68	26	143.23	142.00	-12	5,032	-0.24%
2020/06/03	20	142.55	24	144.13	139.50	-4	4,976	-0.08%
2020/06/02	18	139.14	18	139.64	139.00	0	4,909	0.00%
2020/06/01	18	139.67	9	138.89	140.00	9	4,867	0.18%
2020/05/29	20.1	138.31	37	139.50	142.00	-16.9	4,834	-0.35%
2020/05/28	84	145.17	58	144.53	137.00	26	4,729	0.55%
2020/05/27	51	140.75	76	142.18	142.50	-25	4,536	-0.55%
2020/05/26	38	139.43	23	138.59	136.00	15	4,396	0.34%
2020/05/25	77	143.44	63	142.64	141.50	14	4,331	0.32%
2020/05/22	63	138.89	83	139.17	141.00	-20	4,180	-0.48%
2020/05/21	34	130.88	30	130.43	131.00	4	3,975	0.10%
2020/05/20	39	127.54	52	128.85	130.50	-13	3,910	-0.33%
2020/05/19	120.2	135.87	96	130.07	127.00	24.2	3,769	0.64%	大買/
2020/05/18	67	129.43	42	130.54	133.00	25	3,513	0.71%
2020/05/15	51	116.84	61	116.93	121.00	-10	3,353	-0.30%
2020/05/14	33.2	111.84	32.2	113.27	110.00	1.1	3,145	0.03%
2020/05/13	82	112.82	76	112.18	108.50	6	3,021	0.20%
2020/05/12	36	108.40	38	108.21	106.50	-2	2,883	-0.07%
2020/05/11	22	104.82	28.5	105.44	108.00	-6.5	2,798	-0.23%
2020/05/08	72.2	101.64	53	101.88	98.50	19.2	2,754	0.70%
2020/05/07	7	92.33	28	92.91	96.10	-21	2,596	-0.81%
2020/05/06	15	86.91	14	87.39	87.40	1	2,675	0.04%
2020/05/05	6	84.83	8	84.65	84.10	-2	2,669	-0.07%
2020/05/04	8	86.04	7	86.14	84.60	1	2,780	0.04%
2020/04/30	10	86.41	5	87.20	86.00	5	2,902	0.17%
2020/04/29	23	87.33	20	87.80	87.10	3	3,163	0.09%
2020/04/28	21	86.25	35	86.23	86.10	-14	3,283	-0.43%
2020/04/27	6	83.37	5	83.82	84.20	1	3,286	0.03%
2020/04/24	5	82.94	4	83.40	82.40	1	3,375	0.03%
2020/04/23	64	83.97	60	83.97	83.90	4	3,675	0.11%
2020/04/22	9	77.89	14	79.28	80.80	-5	3,712	-0.13%
2020/04/21	3	74.90	3	75.00	74.60	0	3,673	0.00%
2020/04/20	0	0.00	2	75.30	75.90	-2	3,653	-0.05%
2020/04/17	2	75.00	0	0.00	74.00	2	3,638	0.05%
2020/04/16	2	74.10	1	74.70	74.50	1	3,617	0.03%
2020/04/15	4	75.65	4	75.35	74.40	0	3,607	0.00%
2020/04/14	2	74.55	10	75.22	76.30	-8	3,573	-0.22%
2020/04/13	4	73.48	4	74.65	72.80	0	3,553	0.00%
2020/04/10	8	71.74	6	70.85	70.80	2	3,504	0.06%
2020/04/09	8	70.66	12	71.10	72.10	-4	3,491	-0.11%
2020/04/08	1	67.80	18	69.52	70.00	-17	3,455	-0.49%
2020/04/07	4	66.65	2	67.85	67.10	2	3,463	0.06%
2020/04/06	4	64.30	6	64.62	64.90	-2	3,429	-0.06%
2020/04/01	9	63.98	6	63.85	63.50	3	3,410	0.09%
2020/03/31	6	64.42	7	64.36	64.30	-1	3,396	-0.03%
2020/03/30	2	61.95	3	61.07	62.50	-1	3,347	-0.03%
2020/03/27	25	64.50	16	63.69	62.40	9	3,333	0.27%
2020/03/26	18	62.00	13	62.06	63.70	5	3,296	0.15%
2020/03/25	4	57.65	1	60.10	60.10	3	3,256	0.09%
2020/03/24	4.2	55.24	2	54.15	54.70	2.2	3,230	0.07%
2020/03/23	2	51.20	2	51.40	51.90	0	3,217	0.00%
2020/03/20	1	52.90	5	52.06	53.10	-4	3,209	-0.12%
2020/03/19	2	48.43	3	49.33	48.35	-1	3,207	-0.03%
2020/03/18	1	58.00	1	57.70	53.70	0	3,180	0.00%
2020/03/17	4	57.00	6	57.43	56.70	-2	3,168	-0.06%
2020/03/16	7	62.39	8	60.63	59.10	-1	3,177	-0.03%
2020/03/13	5	62.70	1	62.70	64.00	4	3,185	0.13%
2020/03/12	5	71.22	4	71.65	69.60	1	3,155	0.03%
2020/03/11	4.1	77.78	2	79.50	77.30	2.1	3,120	0.07%
2020/03/10	0	0.00	6	75.13	76.60	-6	3,119	-0.19%
2020/03/09	5	79.20	1	78.00	77.80	4	3,122	0.13%
2020/03/06	4	80.08	0	0.00	80.10	4	3,121	0.13%
2020/03/05	23.1	82.15	23	81.68	81.70	0.1	3,137	0.00%
2020/03/04	4	79.00	2	79.15	78.50	2	3,138	0.06%
2020/03/03	6	80.30	6	80.90	79.70	0	3,177	0.00%
2020/03/02	15	78.99	14	79.49	79.00	1	3,256	0.03%
2020/02/27	22	81.70	24	81.83	80.10	-2	3,266	-0.06%
2020/02/26	9	80.23	8	80.80	80.00	1	3,277	0.03%
2020/02/25	9	79.93	7	79.47	79.40	2	3,401	0.06%
2020/02/24	4	81.98	1.1	82.76	81.60	2.9	3,396	0.09%
2020/02/21	9.2	84.78	1	84.30	84.00	8.2	3,388	0.24%
2020/02/20	3	84.23	3	83.93	86.00	0	3,388	0.00%
2020/02/19	3	84.63	14	85.14	84.40	-11	3,373	-0.33%
2020/02/18	3	83.47	2	82.85	82.80	1	3,341	0.03%
2020/02/17	11	85.20	6	85.90	83.80	5	3,408	0.15%
2020/02/14	4	85.85	6	86.35	86.50	-2	3,378	-0.06%
2020/02/13	12	85.96	5	85.58	84.50	7	3,367	0.21%
2020/02/12	4	85.16	10	84.71	86.00	-6	3,352	-0.18%
2020/02/11	9	83.78	3	83.73	84.50	6	3,332	0.18%
2020/02/10	16	82.55	23	82.09	82.40	-7	3,354	-0.21%
2020/02/07	41	87.96	45	88.70	83.60	-4	3,354	-0.12%
2020/02/06	10	85.77	22	85.85	87.00	-12	3,197	-0.38%
2020/02/05	44	89.20	24	87.77	85.40	20	3,173	0.63%
2020/02/04	66	88.33	74	88.58	88.30	-8	3,095	-0.26%
2020/02/03	57	89.85	35	89.92	86.50	22	3,070	0.72%
2020/01/31	20	82.99	33	84.15	86.00	-13	2,925	-0.44%
2020/01/30	87	79.17	86	77.96	78.20	1	2,827	0.04%
2020/01/20	50	80.95	68	80.87	82.20	-18	2,900	-0.62%
2020/01/17	69	80.98	55	81.27	79.00	14	2,823	0.50%
2020/01/16	45	74.31	47	75.74	76.60	-2	2,544	-0.08%
2020/01/15	1	69.70	20	69.70	69.70	-19	2,412	-0.79%
2020/01/09	0	0.00	1	63.20	63.00	-1	3,319	-0.03%
2020/01/08	3	61.97	0	0.00	61.50	3	3,350	0.09%
2020/01/07	2	62.25	2	64.10	62.50	0	3,359	0.00%
2020/01/06	1	65.50	0	0.00	65.40	1	3,372	0.03%
2020/01/03	0	0.00	2	66.60	66.30	-2	3,474	-0.06%
2020/01/02	2	68.70	2	68.00	67.30	0	3,541	0.00%
2019/12/31	4	67.55	3	67.80	67.50	1	3,551	0.03%
2019/12/27	1	65.90	1	66.20	66.10	0	3,546	0.00%
2019/12/24	1	65.80	0	0.00	65.80	1	3,591	0.03%
2019/12/20	1	68.30	1	67.20	67.00	0	3,767	0.00%
2019/12/17	0	0.00	1	67.50	67.60	-1	3,883	-0.03%
2019/12/16	3	66.67	2	68.00	68.00	1	3,905	0.03%
2019/12/13	5	66.54	4	66.68	66.30	1	3,910	0.03%
2019/12/12	1	67.80	2	67.75	67.50	-1	3,934	-0.03%
2019/12/11	34	68.44	21	68.89	67.80	13	3,965	0.33%
2019/12/10	2	68.50	7	67.81	69.30	-5	3,989	-0.13%
2019/12/09	1	66.10	0	0.00	66.00	1	4,113	0.02%
2019/12/06	2	66.40	0	0.00	66.30	2	4,142	0.05%
2019/12/05	2	66.50	0	0.00	66.20	2	4,187	0.05%
2019/12/04	2	67.40	2	66.60	66.60	0	4,248	0.00%
2019/12/03	10	68.44	2	68.40	66.90	8	4,368	0.18%
2019/12/02	3	68.70	11	68.75	68.60	-8	4,474	-0.18%
2019/11/29	3	70.17	0	0.00	68.60	3	4,538	0.07%
2019/11/28	2	71.35	1	70.80	71.10	1	4,649	0.02%
2019/11/27	63	71.73	77	71.36	71.00	-14	4,666	-0.30%
2019/11/26	5	69.58	4	69.93	69.10	1	4,733	0.02%
2019/11/25	84	70.38	83	69.94	69.30	1	4,803	0.02%
2019/11/22	19	71.00	21	70.46	70.70	-2	4,731	-0.04%
2019/11/21	8	66.60	6	66.43	66.50	2	4,589	0.04%
2019/11/20	2	64.50	1	64.70	64.50	1	4,555	0.02%
2019/11/19	2	64.55	0	0.00	64.90	2	4,543	0.04%
2019/11/18	3	63.77	2	64.20	63.40	1	4,521	0.02%
2019/11/15	4	63.48	3	63.93	63.10	1	4,512	0.02%
2019/11/14	8	63.13	3	63.27	62.90	5	4,505	0.11%
2019/11/12	3	65.67	2	67.10	67.40	1	4,431	0.02%
2019/11/11	4	66.68	0	0.00	65.80	4	4,416	0.09%
2019/11/08	5.1	66.73	2	67.70	67.20	3.1	4,432	0.07%
2019/11/07	4	66.73	7	66.60	66.00	-3	4,409	-0.07%
2019/11/06	52	70.28	52	70.80	70.00	0	4,353	0.00%
2019/11/05	3	70.13	2	70.60	70.00	1	4,298	0.02%
2019/11/04	5	71.02	2	71.80	70.40	3	4,287	0.07%
2019/11/01	9	70.34	9	71.17	72.00	0	4,248	0.00%
2019/10/31	68	72.36	68	70.11	69.70	0	4,206	0.00%
2019/10/30	10.1	71.48	30	69.80	71.20	-20	4,090	-0.49%
2019/10/29	16	67.68	11	68.04	68.10	5	3,953	0.13%
2019/10/28	39	69.19	32	69.31	68.50	7	3,914	0.18%
2019/10/25	0	0.00	2	65.95	65.60	-2	3,740	-0.05%
2019/10/24	5	65.94	9	65.72	65.30	-4	3,710	-0.11%
2019/10/23	25	64.60	26	64.93	64.10	-1	3,684	-0.03%
2019/10/22	99	66.84	85	65.15	65.60	14	3,657	0.38%
2019/10/21	47	66.15	45	65.53	67.40	2	3,559	0.06%
2019/10/18	102	61.89	86	62.64	63.80	16	3,409	0.47%	大買/
2019/10/17	7	57.10	17	57.95	59.70	-10	3,072	-0.33%
2019/10/16	11	53.86	20	54.17	54.30	-9	2,871	-0.31%
2019/10/15	8	53.54	6	53.93	52.90	2	2,922	0.07%
2019/10/14	19	54.92	18	53.80	53.80	1	2,944	0.03%
2019/10/09	24	56.09	35	56.34	55.00	-11	2,983	-0.37%
2019/10/08	22	56.46	5.1	55.74	56.50	16.9	2,929	0.58%
2019/10/07	16	53.73	16	53.13	53.10	0	2,867	0.00%
2019/10/04	4	52.98	4	53.43	52.50	0	2,865	0.00%
2019/10/03	3	53.17	0	0.00	53.10	3	2,896	0.10%
2019/09/27	1	51.90	1	53.40	51.90	0	2,892	0.00%
2019/09/26	1	53.70	3	53.77	53.70	-2	2,885	-0.07%
2019/09/25	29	55.88	21.1	54.84	54.40	7.9	2,881	0.27%
2019/09/24	3	53.93	10	54.70	55.30	-7	2,715	-0.26%
2019/09/23	1	51.90	1	52.80	52.60	0	2,631	0.00%
2019/09/20	2	51.35	1	51.20	51.10	1	2,600	0.04%
2019/09/19	2	52.20	1	52.30	52.10	1	2,567	0.04%
2019/09/17	1	53.20	1	52.80	53.50	0	2,530	0.00%
2019/09/16	4	53.20	1	51.80	52.60	3	2,502	0.12%
2019/09/12	5	52.88	2	52.05	52.20	3	2,461	0.12%
2019/09/11	16	54.88	16	54.71	54.30	0	2,403	0.00%
2019/09/10	1	52.10	1	52.50	51.70	0	2,253	0.00%
2019/09/09	2	52.05	2	51.00	51.90	0	2,251	0.00%
2019/09/06	2	50.65	5	51.18	50.40	-3	2,257	-0.13%
2019/09/05	23.1	52.77	24	52.08	52.00	-0.9	2,194	-0.04%
2019/09/04	21	54.60	25	54.78	57.70	-4	2,074	-0.19%
2019/09/03	5	53.36	7	53.06	53.20	-2	2,007	-0.10%
2019/09/02	31.1	53.14	30	51.88	53.10	1.1	1,911	0.06%
2019/08/30	19	48.61	22	47.99	49.10	-3	1,762	-0.17%
2019/08/29	54	47.11	40	47.71	48.00	14	1,691	0.83%
2019/08/28	3	43.72	5	44.03	44.95	-2	1,527	-0.13%
2019/08/22	1	40.30	0	0.00	40.55	1	1,416	0.07%
2019/08/21	0	0.00	3	39.90	40.30	-3	1,411	-0.21%
2019/08/20	0	0.00	3	40.53	40.30	-3	1,412	-0.21%
2019/08/16	1	41.00	5	40.92	40.60	-4	1,396	-0.29%
2019/08/15	1	38.95	2	39.35	40.00	-1	1,392	-0.07%
2019/08/14	1	40.05	0	0.00	39.20	1	1,387	0.07%
2019/08/13	1	40.00	0	0.00	39.50	1	1,381	0.07%
2019/08/12	1	38.75	0	0.00	39.05	1	1,344	0.07%
2019/08/07	2	37.78	1	37.50	37.65	1	1,399	0.07%
2019/08/06	3	37.63	3	37.62	38.15	0	1,431	0.00%
2019/08/05	0	0.00	26	36.74	36.60	-26	1,423	-1.83%
2019/08/02	0	0.00	1	37.60	37.50	-1	1,416	-0.07%
2019/07/30	0	0.00	44	38.35	38.15	-44	1,406	-3.13%
2019/07/29	0	0.00	2.2	39.34	39.40	-2.2	1,384	-0.16%
2019/07/26	2	40.00	1	39.60	39.65	1	1,375	0.07%
2019/07/25	4	39.51	5	39.45	39.80	-1	1,357	-0.07%
2019/07/24	3	40.57	9	40.72	40.00	-6	1,327	-0.45%
2019/07/23	11	41.49	1	40.60	40.65	10	1,307	0.76%
2019/07/22	10	42.86	4	42.81	42.90	6	1,260	0.48%
2019/07/19	9	41.43	1	41.50	42.90	8	1,217	0.66%
2019/07/18	4	41.74	12	41.61	41.40	-8	1,185	-0.68%
2019/07/17	4	41.99	3	42.37	40.70	1	1,126	0.09%
2019/07/16	1	41.20	1	41.20	40.95	0	1,037	0.00%
2019/07/15	0	0.00	4	39.63	41.10	-4	996	-0.40%
2019/07/12	6	38.38	8	38.44	38.10	-2	927	-0.22%
2019/07/11	1	37.30	0	0.00	37.15	1	876	0.11%
2019/07/10	1	37.10	2	36.85	37.30	-1	867	-0.12%
2019/07/09	1	36.85	3	37.35	37.65	-2	844	-0.24%
2019/07/08	1	35.40	2	35.45	35.40	-1	790	-0.13%
2019/07/05	6.2	35.30	0	0.00	35.40	6.2	793	0.78%
2019/07/04	4	34.53	0	0.00	34.70	4	773	0.52%
2019/07/03	9	35.18	0	0.00	34.95	9	763	1.18%
2019/07/02	0	0.00	3	35.55	35.60	-3	747	-0.40%
2019/06/26	1	34.30	0	0.00	34.60	1	718	0.14%
2019/06/25	2	34.75	1	34.55	34.55	1	725	0.14%
2019/06/24	1	35.75	0	0.00	35.35	1	710	0.14%
2019/06/21	1	35.50	2	35.55	35.40	-1	700	-0.14%
2019/06/19	3	34.75	0	0.00	34.70	3	684	0.44%
2019/06/18	5	34.48	4	34.53	34.90	1	682	0.15%
2019/06/17	10	35.72	2	35.65	35.10	8	682	1.17%
2019/06/14	45	35.85	1	35.60	35.15	44	644	6.83%
2019/06/13	0	0.00	3	33.95	34.55	-3	581	-0.52%
2019/06/11	4	33.50	1	33.65	34.85	3	529	0.57%
2019/06/06	3	31.80	0	0.00	31.75	3	467	0.64%
2019/05/27	0	0.00	2	32.00	32.20	-2	466	-0.43%
2019/05/15	4	33.46	4	33.36	33.40	0	384	0.00%
2019/05/14	0	0.00	1	31.00	32.80	-1	333	-0.30%
2019/05/13	1	31.00	0	0.00	31.20	1	297	0.34%
2019/05/06	3	30.02	0	0.00	29.95	3	263	1.14%
2019/04/18	0	0.00	1	30.35	30.00	-1	244	-0.41%
2019/04/09	0	0.00	1	29.00	29.35	-1	208	-0.48%
2019/03/28	1	29.55	1	28.60	28.85	0	189	0.00%
2019/03/25	0	28.40	0	0.00	28.50	0	177	0.00%
2019/02/20	0	0.00	1	27.60	27.60	-1	141	-0.71%
2019/01/08	1	26.10	0	0.00	25.95	1	145	0.69%
2018/11/01	0	0.00	1	24.95	24.85	-1	192	-0.52%
2018/10/29	0	0.00	1	24.60	24.95	-1	180	-0.55%
2018/10/17	0	0.00	0.1	25.05	25.05	-0.1	167	-0.06%
2018/10/11	6	23.29	0	0.00	23.10	6	165	3.63%
2018/09/25	0.1	26.75	0	0.00	26.75	0.1	191	0.05%
2018/09/07	0	0.00	1	26.15	26.15	-1	209	-0.48%
2018/08/31	0	0.00	1	26.85	27.10	-1	277	-0.36%
2018/08/21	1	26.40	0	0.00	26.30	1	449	0.22%
2018/08/06	0	0.00	1	27.65	28.05	-1	473	-0.21%
2018/07/27	1	28.10	0	0.00	28.05	1	519	0.19%
2018/07/20	0	0.00	1	27.75	27.80	-1	566	-0.18%
2018/07/04	2	28.55	0	0.00	28.55	2	788	0.25%
2018/06/21	0	0.00	3	30.50	30.60	-3	1,080	-0.28%
2018/06/20	0	0.00	1	30.30	30.20	-1	1,105	-0.09%
2018/06/19	1	31.10	0	0.00	30.80	1	1,138	0.09%
2018/06/12	3	31.85	1	31.80	31.75	2	1,301	0.15%
2018/06/11	1	31.70	2	32.00	32.30	-1	1,439	-0.07%
2018/06/08	0	0.00	1	31.30	31.00	-1	1,527	-0.07%
2018/06/05	0	0.00	1	31.15	31.60	-1	1,526	-0.07%
2018/06/04	1	31.75	0	0.00	31.50	1	1,475	0.07%
2018/06/01	2	30.80	0	0.00	30.75	2	1,484	0.13%
2018/05/31	0	0.00	1	30.50	30.65	-1	1,494	-0.07%
2018/05/30	1	30.40	0	0.00	30.40	1	1,501	0.07%
2018/05/29	0	0.00	1	30.55	30.50	-1	1,507	-0.07%
2018/05/14	1	29.80	0	0.00	29.85	1	1,721	0.06%
2018/05/09	1	29.50	0	0.00	29.40	1	1,778	0.06%
2018/04/27	6	30.17	30	30.46	30.20	-24	2,419	-0.99%
2018/04/26	12	31.59	22	30.95	30.00	-10	2,543	-0.39%
2018/04/25	1	31.80	1	32.00	31.90	0	2,537	0.00%
2018/04/24	6	32.30	7	32.09	31.90	-1	2,605	-0.04%
2018/04/23	0	0.00	1	33.20	33.15	-1	2,632	-0.04%
2018/04/20	1	31.45	0	0.00	31.25	1	2,591	0.04%
2018/04/19	1	31.50	2	31.53	31.55	-1	2,623	-0.04%
2018/04/18	0	0.00	1	31.00	31.20	-1	2,616	-0.04%
2018/04/17	1	31.20	1	30.70	30.70	0	2,615	0.00%
2018/04/16	18	32.74	0	0.00	31.65	18	2,602	0.69%
2018/04/12	1	32.85	0	0.00	33.45	1	2,573	0.04%
2018/04/11	12	33.14	19	33.08	32.95	-7	2,556	-0.27%
2018/04/10	5	33.50	0	0.00	33.45	5	2,531	0.20%
2018/04/09	2	32.98	6	33.28	32.90	-4	2,480	-0.16%
2018/04/03	27	33.50	0	0.00	33.20	27	2,467	1.09%
2018/03/31	0	0.00	2	31.95	33.80	-2	2,382	-0.08%
2018/03/30	2	31.55	0	0.00	31.60	2	2,312	0.09%
2018/03/26	0	0.00	9	32.22	32.20	-9	2,269	-0.40%
2018/03/23	1	30.75	0	0.00	30.60	1	2,220	0.05%
2018/03/22	4	31.78	2	31.83	31.00	2	2,193	0.09%
2018/03/21	2	33.90	0	0.00	32.60	2	2,154	0.09%
2018/03/19	5	32.68	2	34.10	32.60	3	2,089	0.14%
2018/03/16	2	32.45	1	32.50	33.35	1	2,016	0.05%
2018/03/15	3	33.02	5	32.94	32.75	-2	1,968	-0.10%
2018/03/14	1	31.25	0	0.00	32.10	1	1,820	0.05%
2018/03/07	1	30.20	0	0.00	29.55	1	1,674	0.06%
2018/03/06	0	0.00	6	28.45	29.05	-6	1,629	-0.37%
2018/03/05	6	28.52	0	0.00	28.20	6	1,620	0.37%
2018/03/01	1	28.30	1	29.30	29.30	0	1,635	0.00%
2018/02/23	2	28.25	0	0.00	27.80	2	1,602	0.12%
2018/02/06	0	0.00	1	27.30	27.95	-1	1,508	-0.07%
2018/02/05	0	0.00	1	29.35	30.20	-1	1,457	-0.07%
2018/02/01	1	31.40	0	0.00	31.35	1	1,421	0.07%
2018/01/31	1	31.80	1	31.80	31.70	0	1,389	0.00%
2018/01/30	1	31.60	0	0.00	32.00	1	1,361	0.07%
2018/01/29	0	0.00	1	35.35	34.55	-1	1,261	-0.08%
2018/01/26	1	34.25	1	34.40	35.05	0	1,178	0.00%
2018/01/25	0	0.00	1	34.80	33.60	-1	1,106	-0.09%
2018/01/24	1	34.50	2	33.38	34.65	-1	1,019	-0.10%
2018/01/23	4	32.80	0	0.00	33.50	4	933	0.43%