大學光 (3218)-凱基-長庚券商分點個股進出

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
255.0
漲跌
▼2.5
漲幅
-0.97%
成交量
217張
產業
上櫃生技醫療類股
376人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大學光 (3218)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/21	1.1	261.00	1	264.50	260.50	0.1	641	0.02%
2024/05/20	0	263.00	2	265.50	268.00	-2	642	-0.31%
2024/05/10	0.1	259.50	2	262.00	259.00	-1.9	654	-0.29%
2024/05/07	1	255.00	0	0.00	256.50	1	655	0.15%
2024/05/06	1	250.50	0	0.00	251.00	1	663	0.15%
2024/05/03	0	257.50	0.4	257.00	253.50	-0.4	670	-0.06%
2024/04/30	0	254.50	0	0.00	256.00	0	671	0.00%
2024/04/29	0.6	255.04	0	0.00	258.50	0.6	671	0.09%
2024/04/22	0	240.00	1	238.00	236.00	-1	690	-0.14%
2024/04/19	0	0.00	0.3	248.50	246.50	-0.3	681	-0.04%
2024/04/18	0	0.00	0.2	257.03	255.50	-0.2	676	-0.03%
2024/04/17	1	257.00	0.7	257.50	260.00	0.3	684	0.04%
2024/04/16	0.2	257.50	0	262.00	256.00	0.2	681	0.03%
2024/04/15	1	267.01	0	0.00	267.00	1	665	0.15%
2024/04/12	0.4	271.00	0.2	271.00	269.50	0.2	658	0.02%
2024/04/11	0	272.00	0	0.00	270.50	0	652	0.00%
2024/04/10	1	271.50	0	0.00	271.50	1	649	0.15%
2024/04/02	0.2	274.50	0	0.00	273.50	0.2	635	0.03%
2024/04/01	0	0.00	0.2	276.50	276.50	-0.2	631	-0.03%
2024/03/29	0	0.00	0.5	272.00	271.50	-0.5	625	-0.08%
2024/03/26	0	272.00	0	0.00	268.50	0	642	0.00%
2024/03/25	1	275.00	0	0.00	274.00	1	644	0.16%
2024/03/19	2.4	274.78	0	279.00	274.00	2.3	639	0.36%
2024/03/18	0	273.00	1	269.00	274.00	-1	628	-0.16%
2024/03/15	0	278.50	0	0.00	271.00	0	617	0.00%
2024/03/14	3	281.17	0	0.00	281.00	3	599	0.50%
2024/03/12	1	290.00	0	0.00	290.50	1	563	0.18%
2024/03/11	0	284.00	0	0.00	283.00	0	559	0.00%
2024/03/08	0	289.50	0	0.00	282.50	0	557	0.00%
2024/03/07	1	288.00	0	0.00	287.50	1	549	0.18%
2024/03/01	0	0.00	9	304.50	304.00	-9	525	-1.71%
2024/02/27	0	294.50	0	0.00	293.00	0	503	0.00%
2024/02/26	0	299.00	0	0.00	295.00	0	490	0.00%
2024/02/23	0	0.00	0.2	299.50	298.50	-0.2	486	-0.04%
2024/02/22	1.2	292.58	1	300.00	299.00	0.2	472	0.04%
2024/02/05	0	0.00	1	277.00	277.00	-1	433	-0.23%
2024/02/01	0	0.00	1	272.50	272.50	-1	416	-0.24%
2024/01/31	1	278.50	13	275.50	275.00	-12	412	-2.91%
2024/01/30	1.3	282.46	0	0.00	281.50	1.3	403	0.32%
2024/01/29	12.2	290.55	1	288.00	288.00	11.2	395	2.83%
2024/01/19	1	282.00	0	0.00	282.00	1	363	0.28%
2024/01/18	1	284.50	1	284.00	284.00	0	360	0.00%
2024/01/17	5.2	290.35	4	287.25	288.50	1.2	355	0.32%
2024/01/16	8	284.75	0	0.00	288.00	8	339	2.36%
2024/01/11	1	284.50	0	0.00	283.00	1	337	0.30%
2023/12/25	0	0.00	1	275.00	276.00	-1	318	-0.31%
2023/12/22	1	265.00	0	0.00	267.50	1	313	0.32%
2023/12/21	1	269.00	0	0.00	271.00	1	306	0.33%
2023/12/19	0.1	281.50	0	0.00	278.00	0.1	285	0.02%
2023/12/12	1	284.00	0	0.00	284.00	1	267	0.37%
2023/11/29	0	0.00	0	296.50	292.00	0	253	-0.01%
2023/11/28	0	293.50	0	0.00	296.50	0	256	0.01%
2023/11/20	1	286.00	0	288.50	284.50	1	244	0.40%
2023/11/16	0	290.00	0	0.00	289.00	0	235	0.01%
2023/11/14	1	295.50	0	0.00	295.00	1	226	0.44%
2023/11/10	0	299.00	0	0.00	297.50	0	229	0.01%
2023/11/08	0	0.00	0	306.25	303.00	0	231	-0.01%
2023/11/07	0	302.50	0	0.00	301.50	0	231	0.01%
2023/10/23	0	0.00	0	303.00	301.50	0	241	-0.01%
2023/10/20	1	292.06	0	0.00	301.50	1	243	0.42%
2023/10/19	0	314.50	0	0.00	308.00	0	237	0.00%
2023/10/18	0	0.00	0	324.00	321.50	0	237	0.00%
2023/09/22	0.1	327.00	0	0.00	325.00	0.1	304	0.02%
2023/09/14	1	330.50	0	0.00	332.50	1	339	0.29%
2023/09/13	0	0.00	0	329.00	324.50	0	342	-0.01%
2023/09/12	0	325.50	0	0.00	322.00	0	360	0.00%
2023/09/06	0	339.50	0	0.00	338.00	0	398	0.00%
2023/08/29	0	0.00	0.1	332.00	323.00	-0.1	406	-0.01%
2023/08/28	0	322.00	0	0.00	318.50	0	401	0.00%
2023/08/25	0	325.00	0	0.00	321.50	0	399	0.00%
2023/08/23	0	361.50	0	0.00	362.50	0	380	0.00%
2023/08/22	0.2	361.41	0	0.00	358.00	0.2	381	0.04%
2023/08/21	0	371.00	0	0.00	369.00	0	379	0.00%
2023/08/16	0	0.00	0	380.00	379.50	0	386	0.00%
2023/08/15	0	381.00	0	0.00	378.50	0	387	0.00%
2023/08/08	0.1	377.00	0	0.00	372.50	0.1	400	0.01%
2023/08/07	1	381.00	0	0.00	385.00	1	404	0.25%
2023/07/24	0	0.00	0	396.00	398.00	0	426	0.00%
2023/07/20	0	397.50	0	0.00	397.00	0	425	0.00%
2023/07/19	1	395.00	1.1	398.30	397.00	-0.1	424	-0.01%
2023/07/14	0	390.00	0	0.00	389.50	0	451	0.00%
2023/07/13	1	390.53	0	0.00	389.00	1	469	0.22%
2023/07/12	0	394.00	0	0.00	392.00	0	470	0.00%
2023/07/10	0	398.50	0	0.00	396.50	0	487	0.00%
2023/07/07	0.1	405.75	0	0.00	403.00	0.1	487	0.01%
2023/07/04	0	0.00	0	431.00	429.00	0	506	-0.01%
2023/07/03	0	426.00	0	0.00	428.00	0	520	0.00%
2023/06/30	1	435.90	1	428.00	424.00	0	551	0.00%
2023/06/29	0	0.00	1	421.00	437.00	-1	618	-0.16%
2023/06/26	0	0.00	0	403.00	402.50	0	672	0.00%
2023/06/21	0	404.50	0	0.00	402.50	0	676	0.00%
2023/06/20	0	0.00	0	412.00	417.50	0	673	0.00%
2023/06/19	0	411.00	0	0.00	412.50	0	678	0.00%
2023/06/15	0	0.00	0	398.00	398.00	0	667	-0.01%
2023/06/13	1	386.00	0	0.00	395.50	1	694	0.14%
2023/06/12	0	394.17	0	0.00	389.50	0	691	0.00%
2023/06/09	0	415.00	0	0.00	414.50	0	686	0.00%
2023/06/08	0	0.00	1	426.00	419.00	-1	686	-0.15%
2023/06/07	0	0.00	1	409.99	408.00	-1	679	-0.15%
2023/06/06	0	400.00	0	0.00	398.00	0	678	0.00%
2023/05/31	0	0.00	0	393.00	394.50	0	686	0.00%
2023/05/30	0	393.00	0	0.00	391.00	0	688	0.00%
2023/05/29	0	0.00	0	393.00	395.50	0	690	0.00%
2023/05/26	0	391.00	0	0.00	388.00	0	691	0.00%
2023/05/25	1	404.93	0	0.00	393.00	1	688	0.15%
2023/05/23	0	0.00	0	407.50	405.50	0	691	0.00%
2023/05/22	0	398.30	0	0.00	396.50	0	698	0.00%
2023/05/19	0	0.00	0	398.50	399.50	0	701	0.00%
2023/05/18	0	399.75	0	0.00	392.00	0	701	0.00%
2023/05/17	0	0.00	0	399.00	401.00	0	700	-0.01%
2023/05/16	0	387.00	0	0.00	390.00	0	709	0.00%
2023/05/15	1	388.04	0	0.00	383.50	1	713	0.14%
2023/05/11	0	411.25	0	0.00	405.00	0	719	0.00%
2023/04/28	0	0.00	0	397.50	401.00	0	758	0.00%
2023/04/27	0	383.00	0	0.00	391.00	0	778	0.00%
2023/04/25	1	397.00	1	391.50	391.50	0	816	0.00%
2023/04/21	0	0.00	0	413.50	395.50	0	821	0.00%
2023/04/20	0	409.00	0	0.00	405.50	0	821	0.00%
2023/04/19	4	438.47	5	426.90	413.50	-1	827	-0.12%
2023/04/18	2	419.50	3	422.17	425.00	-1	803	-0.12%
2023/04/17	0	0.00	13	400.07	401.50	-13	796	-1.63%
2023/04/14	1	392.50	1	394.00	394.50	0	820	0.00%
2023/04/12	8	404.69	8	405.37	406.00	0	825	0.00%
2023/04/11	16	404.81	2	405.00	405.00	14	826	1.69%
2023/04/10	4	396.00	4	399.50	398.00	0	824	0.00%
2023/04/07	2	402.00	2	387.50	387.50	0	814	0.00%
2023/04/06	2	394.75	2	395.97	396.00	0	804	0.00%
2023/03/31	4	411.05	4	395.50	395.50	0	794	0.00%
2023/03/30	7	401.93	8	411.94	416.50	-1	764	-0.13%
2023/03/29	5	380.50	5	385.90	387.50	0	691	0.00%
2023/03/28	5.1	369.95	4	360.13	366.50	1	669	0.16%
2023/03/27	0	0.00	3	358.00	360.00	-3	640	-0.47%
2023/03/24	0	0.00	14	348.64	351.00	-14	633	-2.21%
2023/03/23	0	352.00	0	355.50	353.50	0	637	0.00%
2023/03/22	0	353.25	0	0.00	354.50	0	640	0.00%
2023/03/21	0	351.00	0	344.00	355.00	0	639	0.00%
2023/03/20	0	341.75	0	0.00	340.00	0	640	0.00%
2023/03/16	4	354.13	6	351.33	348.00	-2	647	-0.31%
2023/03/15	2	347.50	0	0.00	347.50	2	645	0.31%
2023/03/14	17	337.56	1	341.50	338.50	16	653	2.45%
2023/03/13	0	0.00	0	325.00	326.00	0	687	0.00%
2023/03/10	0	321.00	0	0.00	320.50	0	719	0.00%
2023/03/09	1	335.00	1	332.00	332.00	0	731	0.00%
2023/03/08	1	335.50	1	332.51	332.50	0	732	0.00%
2023/03/07	1	338.93	1	331.00	331.00	0	740	0.00%
2023/03/06	0	0.00	0.2	335.75	335.50	-0.2	753	-0.03%
2023/03/02	0	0.00	0	326.50	329.50	0	797	0.00%
2023/03/01	0	320.00	0	0.00	324.00	0	810	0.00%
2023/02/23	1	329.50	1	328.50	328.50	0	811	0.00%
2023/02/22	0	325.00	0	0.00	325.00	0	823	0.00%
2023/02/21	1	328.00	1	330.32	330.50	0	825	0.00%
2023/02/20	0	321.00	0	327.00	319.00	0	826	0.00%
2023/02/17	1	324.02	0	0.00	324.00	1	819	0.12%
2023/02/16	0	329.00	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	327.00	0	0.00	326.00	0	839	0.00%
2023/02/13	0	0.00	0	340.00	335.50	0	828	0.00%
2023/02/10	0.1	337.86	0	0.00	335.00	0.1	826	0.01%
2023/02/09	0	0.00	0.1	348.67	346.00	-0.1	818	-0.01%
2023/02/08	0	332.50	0	0.00	340.00	0	810	0.00%
2023/02/06	0	0.00	0	331.50	330.50	0	799	0.00%
2023/02/03	0.1	324.75	0	0.00	326.00	0.1	785	0.01%
2023/02/02	0	333.00	0.1	333.00	332.50	-0.1	784	-0.01%
2023/01/31	1.1	328.68	1	324.00	325.50	0.1	781	0.01%
2023/01/30	0	321.00	0.1	322.00	325.00	-0.1	772	-0.01%
2023/01/17	0	0.00	1	328.00	324.00	-1	763	-0.13%
2023/01/13	0	0.00	3	311.00	308.00	-3	711	-0.42%
2023/01/11	0	0.00	0	300.00	301.50	0	711	0.00%
2023/01/10	0	296.50	0	0.00	297.00	0	705	0.00%
2023/01/09	0	302.89	0	0.00	302.00	0	702	0.01%
2023/01/04	3	309.00	2	307.50	307.50	1	684	0.15%
2023/01/03	3	299.33	10	293.76	299.00	-7	659	-1.06%
2022/12/30	13	300.26	6	298.58	298.50	7	642	1.09%
2022/12/28	0	0.00	0	292.00	292.00	0	627	0.00%
2022/12/26	0	289.00	0	0.00	285.50	0	630	0.00%
2022/12/16	0	0.00	26	289.04	289.50	-26	635	-4.09%
2022/12/15	0	0.00	0	293.50	293.00	0	634	0.00%
2022/12/14	0	286.00	0	0.00	293.50	0	635	0.00%
2022/12/13	18	290.81	16	290.13	288.00	2	633	0.32%
2022/12/12	5	290.60	2	294.00	292.50	3	630	0.47%
2022/12/09	10	295.90	7	295.29	292.00	3	626	0.48%
2022/12/08	6	297.92	5	297.70	296.50	1	618	0.16%
2022/12/07	7	296.07	2	294.52	298.50	5	609	0.82%
2022/12/06	18	299.19	6	298.00	298.00	12	589	2.04%
2022/12/05	0	0.00	0.1	302.00	303.00	-0.1	574	-0.02%
2022/12/02	1	275.50	1	277.00	286.00	0	529	0.00%
2022/12/01	0	0.00	0	270.00	272.00	0	502	0.00%
2022/11/28	0.1	266.67	0	0.00	265.50	0.1	487	0.02%
2022/11/24	0	0.00	11	258.27	262.00	-11	463	-2.37%
2022/11/23	0	0.00	1	251.49	261.50	-1	464	-0.22%
2022/11/22	0	249.00	0	0.00	248.00	0	455	0.00%
2022/11/18	2	253.00	3	250.67	247.00	-1	477	-0.21%
2022/11/17	11	251.45	0	250.00	249.00	11	477	2.29%
2022/11/16	0	247.00	0	0.00	245.50	0	475	0.00%
2022/11/15	0	248.50	0	0.00	246.00	0	478	0.00%
2022/11/14	0	259.25	0	0.00	252.00	0	491	0.00%
2022/11/10	0	0.00	0	265.50	258.50	0	491	0.00%
2022/11/09	2	261.00	0	0.00	261.50	2	522	0.39%
2022/11/07	0	0.00	0	257.00	254.50	0	523	0.00%
2022/11/04	0	255.00	0	0.00	254.00	0	531	0.00%
2022/11/02	0	0.00	0	251.00	252.50	0	530	0.00%
2022/11/01	0	249.00	0	0.00	250.50	0	531	0.00%
2022/10/21	0	0.00	0	240.50	241.00	0	571	0.00%
2022/10/20	0	239.00	0	240.00	239.00	0	568	0.00%
2022/10/19	0	253.50	0	0.00	250.00	0	562	0.00%
2022/10/14	0	0.00	0	263.00	262.50	0	575	0.00%
2022/10/13	0	263.50	0	0.00	253.50	0	576	0.00%
2022/10/12	0	0.00	0	269.00	273.00	0	572	0.00%
2022/10/11	0	258.00	0	0.00	266.00	0	584	0.00%
2022/10/05	0	0.00	2	280.25	278.50	-2	635	-0.31%
2022/10/03	0	0.00	0	283.00	274.00	0	678	0.00%
2022/09/30	2	281.51	0	0.00	282.50	2	684	0.29%
2022/09/29	1	287.50	2	292.74	295.00	-1	697	-0.14%
2022/09/28	0	287.50	0	0.00	281.00	0	700	0.00%
2022/09/22	0	0.00	0	297.50	298.50	0	703	0.00%
2022/09/21	0	296.00	0	0.00	293.50	0	700	0.00%
2022/09/14	0	0.00	0	313.00	312.00	0	699	0.00%
2022/09/13	0	315.00	0	0.00	312.50	0	700	0.00%
2022/09/08	0	0.00	0	311.00	312.00	0	695	0.00%
2022/09/07	2	301.00	2	303.25	302.50	0	690	0.00%
2022/09/06	0	306.00	0	0.00	308.00	0	684	0.00%
2022/09/05	0	316.00	0	0.00	313.00	0	680	0.00%
2022/09/01	0	0.00	0	321.50	319.00	0	677	0.00%
2022/08/31	1	322.02	0	0.00	318.50	1	676	0.15%
2022/08/30	1	336.50	0	0.00	335.00	1	661	0.15%
2022/08/29	0	0.00	0	337.50	336.50	0	644	0.00%
2022/08/25	0	353.50	0	0.00	355.50	0	636	0.00%
2022/08/24	0	0.00	1.5	351.34	353.00	-1.5	623	-0.24%
2022/08/23	0	0.00	0.5	342.00	341.00	-0.5	612	-0.08%
2022/08/22	0	0.00	0	344.50	338.00	0	606	0.00%
2022/08/19	1	343.46	0	0.00	339.00	1	596	0.17%
2022/08/18	0	349.50	0	0.00	350.00	0	579	0.00%
2022/08/17	1	352.00	1	357.50	355.00	0	571	0.00%
2022/08/15	0	0.00	0	329.00	329.50	0	522	0.00%
2022/08/12	0	324.50	0	0.00	323.00	0	524	0.00%
2022/08/11	0	331.50	0	0.00	325.00	0	521	0.00%
2022/08/10	0	0.00	0	343.00	337.50	0	516	0.00%
2022/08/09	0	337.00	0	0.00	344.00	0	517	0.00%
2022/08/05	0	0.00	1	329.50	335.50	-1	527	-0.19%
2022/08/04	0	0.00	0	319.50	322.50	0	516	0.00%
2022/08/03	1	322.44	0	0.00	314.50	1	514	0.20%
2022/07/28	0	0.00	1	326.00	329.00	-1	502	-0.20%
2022/07/22	0	0.00	0	310.13	308.00	0	496	0.00%
2022/07/20	0	317.00	0	0.00	309.50	0	500	0.00%
2022/07/19	1	321.47	0	0.00	318.00	1	506	0.20%
2022/07/18	4	322.00	4.3	312.38	325.50	-0.3	506	-0.06%
2022/07/15	6	316.00	7	314.29	311.50	-1	492	-0.20%
2022/07/14	5	312.69	4	310.88	314.00	1	478	0.21%
2022/07/13	0	0.00	3	312.83	314.50	-3	460	-0.65%
2022/07/12	9	295.17	8	299.06	294.00	1	433	0.23%
2022/07/11	1	298.00	1	303.00	301.00	0	404	0.00%
2022/07/08	7	304.50	8	305.19	310.00	-1	383	-0.26%
2022/07/07	1	290.00	1	292.00	293.50	0	368	0.00%
2022/07/06	1	293.50	1	292.00	292.00	0	346	0.00%
2022/07/04	0	0.00	3	281.50	284.00	-3	340	-0.88%
2022/06/30	2	285.50	0	0.00	285.00	2	345	0.58%
2022/06/28	1	282.50	1.1	290.34	277.50	-0.1	359	-0.02%
2022/06/22	0	0.00	0.1	280.50	279.50	-0.1	353	-0.02%
2022/06/10	1	284.00	1	277.00	284.00	0	368	0.00%
2022/06/02	0	0.00	10	268.00	267.50	-10	398	-2.51%
2022/05/30	0	0.00	1	262.00	258.00	-1	391	-0.26%
2022/05/18	2	250.75	0	0.00	250.00	2	387	0.52%
2022/05/13	0	0.00	3	258.83	258.50	-3	387	-0.77%
2022/05/10	0	0.00	0	226.50	238.00	0	381	0.00%
2022/05/09	0	231.50	0	0.00	231.00	0	382	0.00%
2022/05/06	0	0.00	0	238.00	241.00	0	380	0.00%
2022/05/05	0	231.50	0	236.36	230.00	0	373	0.00%
2022/05/04	0	229.50	0	0.00	226.00	0	367	0.00%
2022/05/03	0	241.00	0	0.00	237.00	0	358	0.00%
2022/04/29	0	0.00	0	246.00	250.00	0	354	0.00%
2022/04/28	0	246.00	0	0.00	247.00	0	353	0.00%
2022/04/26	0	0.00	0	230.50	234.50	0	343	-0.01%
2022/04/25	1	220.52	1	221.00	220.50	0	332	0.00%
2022/04/22	2	249.73	0	0.00	244.50	2	318	0.63%
2022/04/21	1	260.00	0	0.00	260.00	1	311	0.32%
2022/04/20	1	268.00	0	0.00	268.00	1	309	0.33%
2022/04/12	1	262.00	0	0.00	262.50	1	312	0.32%
2022/04/11	2	267.50	0	0.00	266.50	2	310	0.64%
2022/04/08	3	272.83	0	273.50	273.00	3	306	0.98%
2022/04/07	1	274.05	0	0.00	273.00	1	302	0.33%
2022/03/31	0	0.00	1	281.00	279.50	-1	266	-0.38%
2022/03/30	0	0.00	2	276.50	276.00	-2	259	-0.77%
2022/03/24	1	272.00	0	0.00	272.00	1	257	0.39%
2022/03/23	0	0.00	1	274.00	274.00	-1	257	-0.39%
2022/03/22	1	274.01	0	0.00	272.50	1	258	0.39%
2022/03/21	1	278.00	0	0.00	275.00	1	256	0.39%
2022/03/17	1	275.00	0	278.50	277.00	1	252	0.39%
2022/03/16	2	283.72	0	0.00	276.00	2	247	0.81%
2022/03/14	0	0.00	1	315.00	312.00	-1	235	-0.43%
2022/03/11	1	293.50	2	295.00	300.50	-1	220	-0.45%
2022/03/10	0	0.00	1	282.00	281.00	-1	196	-0.51%
2022/03/09	0	0.00	4	276.00	276.00	-4	197	-2.03%
2022/03/08	5	264.50	0	0.00	259.50	5	197	2.54%
2022/03/04	0	0.00	0	279.00	280.00	0	212	0.00%
2022/03/03	0	285.50	0	0.00	283.00	0	219	0.00%
2022/03/01	0	0.00	3	276.33	284.50	-3	235	-1.28%
2022/02/25	0	275.50	3	273.50	270.00	-3	242	-1.23%
2022/02/24	1	279.00	0	281.00	273.00	1	250	0.39%
2022/02/23	0	283.50	0	0.00	283.50	0	252	0.00%
2022/02/22	0	0.00	15	291.67	288.00	-15	261	-5.74%
2022/02/18	0	0.00	0	285.50	290.00	0	267	0.00%
2022/02/17	0	286.00	0	0.00	289.00	0	268	0.00%
2022/01/20	2	267.00	0	0.00	267.00	2	266	0.75%
2022/01/19	2	272.25	0	0.00	272.00	2	264	0.76%
2022/01/11	0.1	269.00	0	0.00	269.00	0.1	267	0.02%
2022/01/10	1	264.50	0	0.00	264.00	1	267	0.37%
2022/01/07	1	268.50	0	0.00	268.00	1	266	0.38%
2022/01/06	1	273.50	0	0.00	273.00	1	267	0.37%
2022/01/05	1	277.50	0	0.00	276.50	1	272	0.37%
2022/01/04	1	279.00	0	0.00	280.00	1	286	0.35%
2022/01/03	0	0.00	0.1	284.50	281.00	-0.1	292	-0.04%
2021/12/29	0	0.00	0.2	283.50	282.00	-0.2	312	-0.06%
2021/12/20	0	0.00	1	274.50	275.50	-1	329	-0.30%
2021/12/17	1	275.00	0	276.00	275.00	1	332	0.30%
2021/12/16	1	277.52	0	0.00	277.50	1	334	0.30%
2021/12/14	0	0.00	0	278.50	280.50	0	337	0.00%
2021/12/09	1	280.02	0	0.00	280.00	1	336	0.30%
2021/12/08	0	0.00	0	287.00	289.00	0	334	-0.01%
2021/12/07	0	279.00	0	0.00	279.50	0	328	0.00%
2021/12/02	2	269.50	1	269.00	270.00	1	323	0.31%
2021/12/01	3.1	274.98	0	278.00	273.00	3.1	322	0.96%
2021/11/29	1.1	267.91	0	0.00	266.50	1.1	306	0.36%
2021/11/24	2	274.50	0	0.00	270.50	2	299	0.67%
2021/11/23	3	279.33	0	0.00	278.00	3	291	1.03%
2021/11/22	0.1	288.00	0	0.00	284.00	0.1	286	0.02%
2021/11/19	0.4	290.63	0	0.00	287.00	0.4	288	0.14%
2021/11/15	1	292.00	0	0.00	292.00	1	276	0.36%
2021/11/12	4	296.25	0	0.00	294.00	4	279	1.43%
2021/11/09	0	308.00	0	0.00	306.50	0	277	0.00%
2021/11/08	1	309.00	0	0.00	308.00	1	281	0.36%
2021/11/05	0	313.00	0	0.00	311.00	0	293	0.00%
2021/11/04	0	319.00	1	318.00	310.50	-1	298	-0.33%
2021/11/02	0	0.00	0	315.65	317.00	0	306	0.00%
2021/11/01	0	318.00	0	0.00	317.00	0	308	0.00%
2021/10/29	1	316.00	0	0.00	318.00	1	323	0.31%
2021/10/28	0	0.00	0	307.00	305.00	0	321	0.00%
2021/10/25	0	306.00	0	0.00	304.00	0	346	0.00%
2021/10/22	0	0.00	0	313.00	310.50	0	353	-0.01%
2021/10/21	0	313.50	0	0.00	309.50	0	370	0.01%
2021/10/20	0	0.00	0	312.50	313.50	0	404	0.00%
2021/10/19	0	314.00	0	314.50	313.50	0	421	0.00%
2021/10/18	0	317.00	0	0.00	312.50	0	440	0.00%
2021/10/15	0	329.00	0	0.00	325.50	0	458	0.00%
2021/10/14	0	0.00	0	330.00	328.00	0	517	0.00%
2021/10/13	0	342.50	0	0.00	335.00	0	544	0.00%
2021/10/12	0	0.00	1	350.00	345.00	-1	549	-0.18%
2021/10/08	0	0.00	0	338.00	340.00	0	539	0.00%
2021/10/07	0	0.00	1.1	331.75	335.50	-1.1	541	-0.21%
2021/10/05	0	318.50	1	301.00	318.50	-1	541	-0.18%
2021/10/04	0	0.00	0	301.50	298.00	0	542	0.00%
2021/10/01	0	301.50	0	0.00	302.00	0	562	0.00%
2021/09/27	0	0.00	1	308.50	309.00	-1	620	-0.16%
2021/09/24	0	0.00	1	308.00	307.00	-1	638	-0.16%
2021/09/23	0	0.00	1	301.50	302.50	-1	650	-0.15%
2021/09/22	0	0.00	0	300.00	296.00	0	670	0.00%
2021/09/17	0	295.00	0	0.00	295.00	0	703	0.00%
2021/09/14	0	302.50	0	0.00	298.00	0	909	0.00%
2021/09/13	0	0.00	0	304.50	300.00	0	940	0.00%
2021/09/10	1	299.06	0	0.00	299.50	1	965	0.11%
2021/09/08	0	0.00	1	310.00	304.00	-1	1,013	-0.10%
2021/09/07	0	0.00	0	307.00	305.50	0	1,014	0.00%
2021/09/06	1	304.05	0	0.00	304.00	1	1,016	0.10%
2021/09/03	1	313.50	1	314.00	314.00	0	1,020	0.00%
2021/09/02	1	315.00	1	319.99	314.00	0	1,021	0.00%
2021/09/01	1	312.50	1	311.50	312.00	0	1,020	0.00%
2021/08/31	1	315.50	1	320.50	314.00	0	1,022	0.00%
2021/08/30	0	0.00	0	314.50	311.00	0	1,014	0.00%
2021/08/27	0	311.00	0	309.00	310.00	0	1,019	0.00%
2021/08/26	0	0.00	0.3	312.00	307.00	-0.3	1,049	-0.03%
2021/08/25	1	311.50	1	314.49	310.50	0	1,070	0.00%
2021/08/24	2	305.01	0	0.00	303.00	2	1,081	0.19%
2021/08/23	0	0.00	0	310.00	311.00	0	1,077	0.00%
2021/08/20	0	305.00	1	302.00	300.50	-1	1,078	-0.09%
2021/08/19	2.5	301.19	0	0.00	297.50	2.5	1,089	0.23%
2021/08/18	1	301.00	1	304.00	314.50	0	1,101	0.00%
2021/08/16	0	310.00	0	0.00	311.00	0	1,121	0.00%
2021/08/11	0	330.00	0	0.00	323.50	0	1,136	0.00%
2021/08/10	0	0.00	0.1	335.92	335.00	-0.1	1,138	-0.01%
2021/08/09	0.1	329.83	0	330.00	325.50	0	1,160	0.00%
2021/08/05	1	338.00	0	0.00	335.00	1	1,189	0.08%
2021/08/04	0	343.50	0	0.00	339.00	0	1,203	0.00%
2021/08/03	0	355.00	0	0.00	351.00	0	1,206	0.00%
2021/08/02	0	0.00	0	361.00	354.00	0	1,220	0.00%
2021/07/30	0	364.00	0.1	367.50	357.50	-0.1	1,219	-0.01%
2021/07/29	0	0.00	0	350.00	368.00	0	1,216	0.00%
2021/07/28	0	339.50	0	348.50	345.50	0	1,207	0.00%
2021/07/27	0	359.00	0	0.00	359.00	0	1,208	0.00%
2021/07/26	0	0.00	0	375.50	378.50	0	1,207	0.00%
2021/07/23	2	353.75	2	356.50	363.00	0	1,190	0.00%
2021/07/22	0	0.00	0.2	354.00	362.00	-0.2	1,175	-0.02%
2021/07/21	1	349.00	1.3	353.14	342.50	-0.3	1,161	-0.03%
2021/07/20	3	358.83	4	356.50	342.50	-1	1,143	-0.09%
2021/07/16	0	0.00	1	319.00	318.00	-1	1,063	-0.09%
2021/07/13	0.1	317.00	0.2	310.00	305.50	-0.1	1,053	-0.01%
2021/07/12	1	321.50	0	0.00	321.50	1	1,046	0.10%
2021/07/07	0.1	330.44	0.1	327.00	322.50	-0.1	1,046	0.00%
2021/07/06	0	0.00	1	322.50	322.00	-1	1,058	-0.09%
2021/07/05	2.2	329.04	1	336.50	336.50	1.2	1,064	0.11%
2021/07/01	2.2	339.50	1	333.00	334.50	1.2	1,048	0.11%
2021/06/29	1	352.00	2	353.00	345.50	-1	1,085	-0.09%
2021/06/28	2	351.50	2	356.50	352.00	0	1,135	0.00%
2021/06/25	6.2	375.43	6	366.50	352.00	0.2	1,130	0.01%
2021/06/24	7	400.11	6	408.50	386.00	1	1,051	0.10%
2021/06/23	4	397.50	0	0.00	414.00	4	1,025	0.39%
2021/06/22	2	362.75	2.2	376.40	376.50	-0.2	1,012	-0.02%
2021/06/21	0	334.00	0	0.00	342.50	0	1,014	0.00%
2021/06/18	4	326.63	5	333.50	337.00	-1	1,009	-0.10%
2021/06/16	0	0.00	0	311.00	311.00	0	1,082	0.00%
2021/06/11	0	310.90	0	0.00	308.50	0	1,182	0.00%
2021/06/10	0	0.00	0.1	311.00	309.00	-0.1	1,218	-0.01%
2021/06/09	0	0.00	0.1	315.50	306.50	-0.1	1,248	0.00%
2021/06/04	0	307.73	0	0.00	307.00	0	1,273	0.00%
2021/06/03	1	318.56	0	0.00	313.00	1	1,268	0.08%
2021/06/02	0	0.00	0.1	315.85	324.50	-0.1	1,241	-0.01%
2021/06/01	0	308.00	0	0.00	306.50	0	1,228	0.00%
2021/05/31	0	0.00	0	307.50	304.00	0	1,214	0.00%
2021/05/27	1	303.05	1	305.00	303.00	0	1,217	0.00%
2021/05/26	0	0.00	0	300.00	313.00	0	1,211	0.00%
2021/05/25	0	299.50	0	311.00	295.00	0	1,199	0.00%
2021/05/24	0	295.00	0	0.00	294.00	0	1,182	0.00%
2021/05/20	0	0.00	1	296.07	296.00	-1	1,196	-0.08%
2021/05/19	1	300.08	1	310.00	301.00	0	1,206	0.00%
2021/05/18	0	0.00	0	303.50	306.00	0	1,204	0.00%
2021/05/17	0	283.00	0	0.00	281.00	0	1,198	0.00%
2021/05/14	1	308.00	0	296.00	311.50	1	1,176	0.08%
2021/05/13	0	265.00	1	290.00	290.00	-1	1,152	-0.09%
2021/05/12	1	278.11	0	0.00	280.50	1	1,143	0.09%
2021/05/11	0	311.00	0	0.00	307.00	0	1,126	0.00%
2021/05/10	0	0.00	1	330.00	329.50	-1	1,111	-0.09%
2021/05/06	0	298.00	0	0.00	306.00	0	1,101	0.00%
2021/05/05	0	0.00	0	298.50	296.00	0	1,098	0.00%
2021/05/04	1	295.03	0	0.00	295.50	1	1,097	0.09%
2021/05/03	0	0.00	0.3	316.04	309.50	-0.3	1,090	-0.03%
2021/04/29	0	0.00	5.4	308.65	309.50	-5.4	1,077	-0.50%
2021/04/27	0	0.00	1	298.00	296.50	-1	1,067	-0.09%
2021/04/26	1	290.50	0	0.00	293.50	1	1,069	0.09%
2021/04/23	0.1	285.00	5	286.50	288.50	-5	1,081	-0.46%
2021/04/21	0	298.00	0	0.00	293.50	0	1,092	0.00%
2021/04/19	1	297.00	0	0.00	297.00	1	1,102	0.09%
2021/04/16	1	299.50	1	303.50	301.00	0	1,113	0.00%
2021/04/15	0.1	290.50	0	0.00	300.00	0.1	1,135	0.00%
2021/04/14	1	291.00	1	292.00	295.50	0	1,159	0.00%
2021/04/13	6.1	300.91	3	291.00	290.50	3.1	1,160	0.27%
2021/04/12	5.1	323.99	0	0.00	303.00	5.1	1,153	0.44%
2021/04/09	117	335.45	6	335.32	336.00	111	1,139	9.74%	大買/鉅額交易
2021/04/08	6	326.76	0	0.00	328.00	6	1,131	0.53%
2021/04/06	0	0.00	1	345.00	329.00	-1	1,117	-0.09%
2021/04/01	0	0.00	2	331.75	336.00	-2	1,090	-0.18%
2021/03/31	4	328.25	3	330.33	323.00	1	1,061	0.09%
2021/03/30	0	0.00	1	319.00	313.50	-1	998	-0.10%
2021/03/29	0	0.00	1	308.50	309.50	-1	990	-0.10%
2021/03/26	1	312.00	1	315.00	311.00	0	995	0.00%
2021/03/24	1	312.00	2	313.25	320.00	-1	973	-0.10%
2021/03/23	3	303.33	1	300.00	300.00	2	996	0.20%
2021/03/22	1	311.00	0	0.00	313.00	1	1,058	0.09%
2021/03/19	2	310.75	1	304.00	304.00	1	1,077	0.09%
2021/03/17	1	277.00	1	283.00	283.00	0	960	0.00%
2021/03/16	1	278.00	3	282.67	278.00	-2	952	-0.21%
2021/03/15	0	0.00	1	272.00	263.50	-1	933	-0.11%
2021/03/12	0	0.00	2	261.75	260.00	-2	918	-0.22%
2021/03/11	0	0.00	3	259.00	259.50	-3	922	-0.33%
2021/03/10	0	0.00	1	249.00	250.00	-1	909	-0.11%
2021/03/09	0	0.00	0	242.50	243.00	0	918	0.00%
2021/03/02	0	0.00	1	235.00	235.00	-1	992	-0.10%
2021/02/24	0	0.00	7	256.00	251.00	-7	1,090	-0.64%
2021/02/23	4	262.00	3	260.33	252.00	1	1,127	0.09%
2021/02/22	5	251.50	0	0.00	251.50	5	1,213	0.41%
2021/02/19	0	0.00	3	251.67	250.00	-3	1,231	-0.24%
2021/02/18	0	0.00	1	244.00	243.00	-1	1,252	-0.08%
2021/02/17	0	0.00	0.1	235.00	232.50	-0.1	1,254	0.00%
2021/02/05	0	225.00	0	0.00	226.00	0	1,282	0.00%
2021/02/02	0	229.00	0	0.00	225.50	0	1,334	0.00%
2021/02/01	0	0.00	0.3	225.51	225.00	-0.3	1,349	-0.02%
2021/01/29	0	0.00	1	229.00	229.00	-1	1,391	-0.07%
2021/01/27	0	0.00	1	238.04	238.00	-1	1,622	-0.06%
2021/01/26	0	241.00	1	238.00	238.00	-1	1,632	-0.06%
2021/01/25	0	0.00	2	241.50	245.00	-2	1,641	-0.12%
2021/01/22	0	0.00	0	238.72	238.00	0	1,647	0.00%
2021/01/21	0	238.00	0	0.00	238.00	0	1,664	0.00%
2021/01/19	0	0.00	2	252.50	244.50	-2	1,687	-0.12%
2021/01/18	0	0.00	0.1	246.20	248.50	-0.1	1,721	0.00%
2021/01/15	3	240.68	0	0.00	237.00	3	1,793	0.17%
2021/01/14	2	249.04	2	250.00	247.50	0	1,795	0.00%
2021/01/13	0	0.00	1	256.00	253.00	-1	1,805	-0.06%
2021/01/12	3	260.02	0	0.00	256.50	3	1,804	0.17%
2021/01/08	1	263.00	2	276.50	266.50	-1	1,821	-0.05%
2021/01/07	0	0.00	6.2	261.14	268.00	-6.2	1,815	-0.34%
2021/01/06	0	0.00	6	251.92	251.00	-6	1,828	-0.33%
2021/01/05	0	0.00	2	248.50	250.50	-2	1,825	-0.11%
2020/12/29	2	246.25	0	0.00	245.50	2	1,852	0.11%
2020/12/28	0	0.00	1	247.00	250.00	-1	1,879	-0.05%
2020/12/24	2	252.00	0	0.00	247.50	2	1,915	0.10%
2020/12/23	0.1	247.50	5	249.30	254.50	-5	1,929	-0.26%
2020/12/22	5	247.30	0	0.00	240.50	5	1,957	0.26%
2020/12/18	2	250.00	5	252.60	252.00	-3	1,999	-0.15%
2020/12/17	7	245.43	7	242.07	253.00	0	2,009	0.00%
2020/12/16	3.1	234.23	7	236.29	241.50	-4	2,072	-0.19%
2020/12/15	6	231.75	7	229.29	225.50	-1	2,140	-0.05%
2020/12/14	3	247.00	0	0.00	245.50	3	2,117	0.14%
2020/12/11	3	250.00	0	0.00	252.00	3	2,146	0.14%
2020/12/10	4	255.25	0	0.00	257.50	4	2,150	0.19%
2020/12/09	1	263.00	0	0.00	263.00	1	2,194	0.05%
2020/12/08	1	271.50	0	0.00	271.50	1	2,228	0.04%
2020/12/07	3	277.85	0	0.00	275.00	3	2,265	0.13%
2020/12/04	0	286.00	0	0.00	286.00	0	2,283	0.00%
2020/12/03	2	281.00	0	0.00	288.00	2	2,319	0.09%
2020/12/02	4	286.40	0	0.00	283.50	4	2,429	0.17%
2020/12/01	2	292.75	2	294.50	292.00	0	2,470	0.00%
2020/11/30	1	296.50	5	299.80	296.50	-4	2,461	-0.16%
2020/11/26	1	294.00	1	295.00	297.50	0	2,426	0.00%
2020/11/25	1	293.00	0	300.50	293.00	1	2,417	0.04%
2020/11/24	2.1	297.56	1	302.00	295.00	1.1	2,401	0.04%
2020/11/23	1	304.77	0	0.00	293.00	1	2,348	0.04%
2020/11/20	3	300.17	2	299.25	296.50	1	2,323	0.04%
2020/11/19	1	296.00	7.4	298.48	298.00	-6.4	2,290	-0.28%
2020/11/17	3	278.33	3	280.00	277.00	0	2,172	0.00%
2020/11/13	12	279.21	10	274.00	272.00	2	2,213	0.09%
2020/11/12	0	0.00	1	274.50	279.50	-1	2,221	-0.05%
2020/11/11	0	0.00	3.1	272.37	275.50	-3.1	2,221	-0.14%
2020/11/10	7	267.79	0	0.00	266.00	7	2,325	0.30%
2020/11/09	2	274.50	5	276.10	280.00	-3	2,397	-0.13%
2020/11/06	9	277.94	10	275.70	275.00	-1	2,445	-0.04%
2020/11/05	10	269.75	10	274.85	277.50	0	2,472	0.00%
2020/11/04	8	267.13	7	266.07	259.00	1	2,377	0.04%
2020/10/30	2	258.50	0	256.50	256.50	2	2,383	0.08%
2020/10/28	1	257.49	1	258.50	256.00	0	2,481	0.00%
2020/10/27	1	262.00	1	263.00	263.00	0	2,538	0.00%
2020/10/26	2	262.50	3	265.50	258.50	-1	2,686	-0.04%
2020/10/23	2	271.00	7	271.79	262.00	-5	2,670	-0.19%
2020/10/22	1.1	255.21	1	253.00	260.00	0.1	2,631	0.01%
2020/10/21	3	254.33	1	261.50	253.50	2	2,632	0.08%
2020/10/16	2	257.25	1	259.50	255.50	1	2,673	0.04%
2020/10/15	1	267.00	1	273.00	264.50	0	2,698	0.00%
2020/10/14	1	273.00	0	270.00	269.00	1	2,733	0.04%
2020/10/13	0.3	262.00	0	0.00	261.50	0.3	2,717	0.01%
2020/10/12	0	264.50	0	0.00	264.00	0	2,742	0.00%
2020/10/08	1	268.50	1	271.00	267.00	0	2,766	0.00%
2020/10/07	2	271.50	2	270.75	270.00	0	2,778	0.00%
2020/10/06	3	270.17	2	269.50	267.00	1	2,795	0.04%
2020/10/05	3	269.83	8	271.50	272.00	-5	2,812	-0.18%
2020/09/30	2	259.00	0	0.00	263.00	2	2,828	0.07%
2020/09/29	1	266.50	1	262.50	258.50	0	2,851	0.00%
2020/09/28	3	266.00	2	267.25	267.50	1	2,905	0.03%
2020/09/25	7	264.22	2	266.00	265.00	5	3,030	0.17%
2020/09/24	7	271.29	6	273.58	272.00	1	3,020	0.03%
2020/09/23	3	284.33	3	279.00	276.00	0	3,160	0.00%
2020/09/22	6	283.08	4	285.25	281.50	2	3,163	0.06%
2020/09/21	12	292.92	9	293.56	290.00	3	3,143	0.10%
2020/09/18	7	298.43	9	301.11	291.00	-2	3,076	-0.07%
2020/09/17	6	278.83	6	277.08	279.00	0	3,057	0.00%
2020/09/16	2	276.00	2	279.50	280.00	0	3,091	0.00%
2020/09/15	7	275.29	5	274.20	267.50	2	3,115	0.06%
2020/09/14	5	261.70	4.1	267.27	278.50	1	3,137	0.03%
2020/09/11	10	271.08	8	267.50	262.00	2	3,199	0.06%
2020/09/10	11	293.77	9	289.17	286.00	2	3,379	0.06%
2020/09/09	3	287.33	3	291.00	297.00	0	3,402	0.00%
2020/09/08	4	283.88	3	291.83	290.00	1	3,444	0.03%
2020/09/07	3	301.00	3	305.00	286.50	0	3,521	0.00%
2020/09/04	3	290.00	1	297.00	297.00	2	3,509	0.06%
2020/09/03	0	0.00	1	273.00	270.00	-1	3,593	-0.03%
2020/08/28	0	0.00	0	243.50	244.00	0	4,489	0.00%
2020/08/27	0	230.00	0	0.00	230.00	0	4,569	0.00%
2020/08/26	0	0.00	1	245.46	245.50	-1	4,643	-0.02%
2020/08/25	0	232.00	0	0.00	232.00	0	4,686	0.00%
2020/08/20	1	243.00	2	261.50	242.00	-1	5,212	-0.02%
2020/08/19	2	264.00	4	265.13	268.00	-2	5,249	-0.04%
2020/08/18	5	229.20	4	237.66	244.00	1	5,403	0.02%
2020/08/17	0	0.00	2	222.00	222.00	-2	5,591	-0.04%
2020/08/14	1	192.00	6	198.67	202.00	-5	5,662	-0.09%
2020/08/13	2	192.75	2	189.00	184.00	0	5,716	0.00%
2020/08/12	3	186.50	5	187.20	189.50	-2	5,931	-0.03%
2020/08/11	3	187.00	6	184.00	191.50	-3	6,049	-0.05%
2020/08/10	2	178.00	0	0.00	178.00	2	6,235	0.03%
2020/08/07	10	181.50	3	182.50	179.00	7	6,369	0.11%
2020/08/06	3	189.50	5	183.40	183.50	-2	6,528	-0.03%
2020/08/05	2	178.00	2	179.00	182.00	0	6,580	0.00%
2020/08/04	3	176.17	9	176.94	176.50	-6	6,633	-0.09%
2020/08/03	2	177.25	0	0.00	175.50	2	6,769	0.03%
2020/07/31	10	175.90	1	176.50	176.00	9	6,832	0.13%
2020/07/30	3	180.67	11	181.36	179.00	-8	6,840	-0.12%
2020/07/29	2	170.75	1	168.00	168.00	1	6,696	0.01%
2020/07/28	16	166.50	16	165.88	173.00	0	6,699	0.00%
2020/07/27	2	165.50	0	0.00	165.00	2	6,686	0.03%
2020/07/24	4	171.50	1	166.50	166.00	3	6,716	0.04%
2020/07/23	1	173.50	0	0.00	174.00	1	6,796	0.01%
2020/07/21	2	167.00	3	165.83	169.50	-1	6,813	-0.01%
2020/07/20	3	162.00	9	161.78	160.50	-6	6,908	-0.09%
2020/07/17	1	170.00	2	171.00	171.00	-1	6,950	-0.01%
2020/07/16	1	165.50	4.1	170.85	175.00	-3.1	6,941	-0.04%
2020/07/15	1.1	171.81	1	168.00	168.00	0.1	6,926	0.00%
2020/07/14	1.1	173.00	0	0.00	172.00	1.1	6,917	0.02%
2020/07/13	0	0.00	0.1	179.00	178.00	-0.1	6,911	0.00%
2020/07/09	1.1	180.38	1	176.50	176.50	0.1	6,925	0.00%
2020/07/08	1	181.00	8	182.13	180.00	-7	6,934	-0.10%
2020/07/07	2	186.92	35	186.80	178.50	-33	6,903	-0.48%
2020/07/06	3	181.83	10	185.35	186.50	-7	6,883	-0.10%
2020/07/03	7	175.71	2.2	174.43	177.00	4.8	6,771	0.07%
2020/07/02	10	178.10	3	175.83	174.00	7	6,770	0.10%
2020/07/01	0	0.00	5	175.10	172.50	-5	6,614	-0.08%
2020/06/30	0	0.00	1	173.00	173.00	-1	6,593	-0.02%
2020/06/29	2	169.75	1.1	172.81	168.50	1	6,618	0.01%
2020/06/24	8.1	174.96	8	172.06	168.00	0.1	6,594	0.00%
2020/06/23	6.2	174.43	7	174.00	175.50	-0.8	6,506	-0.01%
2020/06/22	5	173.50	4.1	174.18	172.00	0.9	6,511	0.01%
2020/06/19	1	169.50	3	170.83	173.50	-2	6,471	-0.03%
2020/06/18	12	173.37	12	172.13	169.00	0	6,444	0.00%
2020/06/17	10	169.60	11	172.32	170.00	-1	6,328	-0.02%
2020/06/16	1	164.50	22	164.80	160.50	-21	6,116	-0.34%
2020/06/15	7	158.36	6	158.92	159.50	1	6,085	0.02%
2020/06/12	13	163.62	13	164.46	161.50	0	6,040	0.00%
2020/06/11	9	168.22	4	168.63	171.00	5	5,955	0.08%
2020/06/10	2	168.50	3	168.83	166.00	-1	5,878	-0.02%
2020/06/09	35.1	172.97	28	169.91	167.00	7.1	5,770	0.12%
2020/06/08	2	165.75	6	171.00	171.50	-4	5,392	-0.07%
2020/06/05	11	151.05	7	151.43	156.00	4	5,238	0.08%
2020/06/04	1	140.00	1	142.01	142.00	0	5,032	0.00%
2020/06/03	3	142.33	3	142.33	139.50	0	4,976	0.00%
2020/06/02	1	140.00	2	141.00	139.00	-1	4,909	-0.02%
2020/06/01	3	140.00	24	140.50	140.00	-21	4,867	-0.43%
2020/05/29	2	140.50	2	142.00	142.00	0	4,834	0.00%
2020/05/28	11	145.59	11	142.64	137.00	0	4,729	0.00%
2020/05/27	17	141.26	21	141.12	142.50	-4	4,536	-0.09%
2020/05/26	11	139.18	15	138.83	136.00	-4	4,396	-0.09%
2020/05/25	11	144.64	6	140.92	141.50	5	4,331	0.12%
2020/05/22	13	138.73	14.1	139.33	141.00	-1.1	4,180	-0.03%
2020/05/21	7.1	129.23	8	128.88	131.00	-1	3,975	-0.02%
2020/05/20	13	129.81	13	129.04	130.50	0	3,910	0.00%
2020/05/19	11	128.09	8	129.50	127.00	3	3,769	0.08%
2020/05/18	10	130.70	10	130.45	133.00	0	3,513	0.00%
2020/05/15	6	117.17	8	116.19	121.00	-2	3,353	-0.06%
2020/05/14	11	112.59	24	112.44	110.00	-13	3,145	-0.41%
2020/05/13	11	110.45	35	109.27	108.50	-24	3,021	-0.79%
2020/05/12	10	108.10	9	107.83	106.50	1	2,883	0.03%
2020/05/11	2	100.50	3	105.17	108.00	-1	2,798	-0.04%
2020/05/08	4	103.00	4	105.50	98.50	0	2,754	0.00%
2020/05/07	3	91.93	8	93.58	96.10	-5	2,596	-0.19%
2020/05/06	11	87.69	11	87.38	87.40	0	2,675	0.00%
2020/05/05	1	84.20	1	83.90	84.10	0	2,669	0.00%
2020/05/04	6	86.80	6	86.17	84.60	0	2,780	0.00%
2020/04/30	6	86.15	2	87.25	86.00	4	2,902	0.14%
2020/04/29	2	88.00	5	87.20	87.10	-3	3,163	-0.09%
2020/04/28	4	86.25	5	85.82	86.10	-1	3,283	-0.03%
2020/04/27	2	83.80	0	0.00	84.20	2	3,286	0.06%
2020/04/23	9	83.32	9	83.80	83.90	0	3,675	0.00%
2020/04/22	2	78.60	2	79.90	80.80	0	3,712	0.00%
2020/04/17	1	75.20	0	0.00	74.00	1	3,638	0.03%
2020/04/16	1	74.10	3	73.93	74.50	-2	3,617	-0.06%
2020/04/15	4	75.78	0	0.00	74.40	4	3,607	0.11%
2020/04/14	1	75.00	3	74.10	76.30	-2	3,573	-0.06%
2020/04/13	0	0.00	2	72.80	72.80	-2	3,553	-0.06%
2020/04/10	0	0.00	3	71.17	70.80	-3	3,504	-0.09%
2020/04/09	1	71.10	3	69.87	72.10	-2	3,491	-0.06%
2020/04/08	2	69.00	3	69.37	70.00	-1	3,455	-0.03%
2020/04/07	2	67.10	3	67.10	67.10	-1	3,463	-0.03%
2020/04/06	2	64.80	0	0.00	64.90	2	3,429	0.06%
2020/03/31	2	64.40	3	65.57	64.30	-1	3,396	-0.03%
2020/03/30	0	0.00	1	59.50	62.50	-1	3,347	-0.03%
2020/03/27	10	64.09	2	65.15	62.40	8	3,333	0.24%
2020/03/26	4	61.15	3	62.87	63.70	1	3,296	0.03%
2020/03/24	0	0.00	1	54.70	54.70	-1	3,230	-0.03%
2020/03/23	1	51.40	0	0.00	51.90	1	3,217	0.03%
2020/03/20	0	0.00	1	52.80	53.10	-1	3,209	-0.03%
2020/03/19	1	48.40	0	0.00	48.35	1	3,207	0.03%
2020/03/18	0	0.00	1	53.90	53.70	-1	3,180	-0.03%
2020/03/17	0	0.00	1	59.20	56.70	-1	3,168	-0.03%
2020/03/16	4	60.40	17	62.74	59.10	-13	3,177	-0.41%
2020/03/13	7	62.80	0	0.00	64.00	7	3,185	0.22%
2020/03/12	5	69.74	21	71.56	69.60	-16	3,155	-0.51%
2020/03/11	3	78.53	3	78.97	77.30	0	3,120	0.00%
2020/03/10	2	76.70	0	0.00	76.60	2	3,119	0.06%
2020/03/09	1	78.00	0	0.00	77.80	1	3,122	0.03%
2020/03/06	0	0.00	1	80.60	80.10	-1	3,121	-0.03%
2020/03/05	4	82.15	0	0.00	81.70	4	3,137	0.13%
2020/03/03	0	0.00	4	81.40	79.70	-4	3,177	-0.13%
2020/03/02	0	0.00	2	79.00	79.00	-2	3,256	-0.06%
2020/02/27	21	82.26	23	82.31	80.10	-2	3,266	-0.06%
2020/02/26	4	80.60	6	80.13	80.00	-2	3,277	-0.06%
2020/02/25	4	79.58	1	79.40	79.40	3	3,401	0.09%
2020/02/24	3	81.83	2	82.00	81.60	1	3,396	0.03%
2020/02/21	12	84.59	1	85.00	84.00	11	3,388	0.32%
2020/02/20	2	84.00	2	85.50	86.00	0	3,388	0.00%
2020/02/19	13	85.32	10	85.09	84.40	3	3,373	0.09%
2020/02/18	3	83.50	3	82.80	82.80	0	3,341	0.00%
2020/02/17	17	86.21	20	84.43	83.80	-3	3,408	-0.09%
2020/02/14	7	85.74	6	86.38	86.50	1	3,378	0.03%
2020/02/13	7	85.90	2	84.80	84.50	5	3,367	0.15%
2020/02/12	13	85.58	6	84.17	86.00	7	3,352	0.21%
2020/02/11	8	83.59	2	84.10	84.50	6	3,332	0.18%
2020/02/10	0	0.00	4	79.70	82.40	-4	3,354	-0.12%
2020/02/07	12	87.84	11	87.52	83.60	1	3,354	0.03%
2020/02/06	4	85.30	8	85.78	87.00	-4	3,197	-0.13%
2020/02/05	17	87.48	18	85.97	85.40	-1	3,173	-0.03%
2020/02/04	16	87.68	17	86.85	88.30	-1	3,095	-0.03%
2020/02/03	35	90.08	38	89.75	86.50	-3	3,070	-0.10%
2020/01/31	13	82.11	14	82.74	86.00	-1	2,925	-0.03%
2020/01/30	2	78.10	6	77.92	78.20	-4	2,827	-0.14%
2020/01/20	19	81.18	19	81.68	82.20	0	2,900	0.00%
2020/01/17	42	81.60	42	81.98	79.00	0	2,823	0.00%
2020/01/16	9	75.57	14	75.91	76.60	-5	2,544	-0.20%
2020/01/15	0	0.00	8	69.70	69.70	-8	2,412	-0.33%
2020/01/14	2	63.15	1	63.10	63.40	1	2,501	0.04%
2020/01/13	3	63.07	0	0.00	63.00	3	2,690	0.11%
2020/01/10	1	62.70	0	0.00	62.70	1	3,060	0.03%
2020/01/09	1	63.40	0	0.00	63.00	1	3,319	0.03%
2020/01/08	4	61.75	1	61.70	61.50	3	3,350	0.09%
2020/01/07	0	0.00	1	63.00	62.50	-1	3,359	-0.03%
2020/01/06	4	65.55	0	0.00	65.40	4	3,372	0.12%
2020/01/03	1	66.30	0	0.00	66.30	1	3,474	0.03%
2020/01/02	0	0.00	2	67.90	67.30	-2	3,541	-0.06%
2019/12/31	6	67.57	4	67.55	67.50	2	3,551	0.06%
2019/12/24	1	66.30	0	0.00	65.80	1	3,591	0.03%
2019/12/23	0	0.00	2	66.70	66.50	-2	3,603	-0.06%
2019/12/20	2	68.00	1	68.00	67.00	1	3,767	0.03%
2019/12/19	0	0.00	1	66.50	66.80	-1	3,833	-0.03%
2019/12/18	2	66.55	0	0.00	66.50	2	3,860	0.05%
2019/12/16	2	65.20	0	0.00	68.00	2	3,905	0.05%
2019/12/13	2	66.80	0	0.00	66.30	2	3,910	0.05%
2019/12/11	6	68.20	0	0.00	67.80	6	3,965	0.15%
2019/12/10	2	68.70	2	69.10	69.30	0	3,989	0.00%
2019/12/09	2	66.30	1	66.80	66.00	1	4,113	0.02%
2019/12/03	0	0.00	1	67.90	66.90	-1	4,368	-0.02%
2019/12/02	3	67.80	0	0.00	68.60	3	4,474	0.07%
2019/11/29	4	69.70	1	69.00	68.60	3	4,538	0.07%
2019/11/28	2	71.50	4	71.65	71.10	-2	4,649	-0.04%
2019/11/27	3	71.30	3	71.10	71.00	0	4,666	0.00%
2019/11/25	5	71.28	3	70.20	69.30	2	4,803	0.04%
2019/11/22	1	72.00	6	70.68	70.70	-5	4,731	-0.11%
2019/11/21	0	0.00	2.1	66.10	66.50	-2.1	4,589	-0.05%
2019/11/19	2	64.50	0	0.00	64.90	2	4,543	0.04%
2019/11/18	3	64.73	1	63.60	63.40	2	4,521	0.04%
2019/11/15	0	0.00	1	64.10	63.10	-1	4,512	-0.02%
2019/11/14	7.1	62.51	6	63.63	62.90	1.1	4,505	0.02%
2019/11/13	4	67.45	10	67.56	66.80	-6	4,438	-0.14%
2019/11/12	2	66.75	1	67.50	67.40	1	4,431	0.02%
2019/11/11	1	65.80	0	0.00	65.80	1	4,416	0.02%
2019/11/07	4	66.95	0	0.00	66.00	4	4,409	0.09%
2019/11/06	13	70.18	9	69.66	70.00	4	4,353	0.09%
2019/11/05	3	71.00	3	71.33	70.00	0	4,298	0.00%
2019/11/04	4	71.03	6	71.00	70.40	-2	4,287	-0.05%
2019/11/01	1	71.40	3.2	69.94	72.00	-2.2	4,248	-0.05%
2019/10/31	11	72.73	5	71.68	69.70	6	4,206	0.14%
2019/10/30	9	70.80	9	70.91	71.20	0	4,090	0.00%
2019/10/29	3	68.03	3	68.77	68.10	0	3,953	0.00%
2019/10/28	9	69.37	12	69.44	68.50	-3	3,914	-0.08%
2019/10/25	0	0.00	1	64.50	65.60	-1	3,740	-0.03%
2019/10/24	2	65.40	1	64.30	65.30	1	3,710	0.03%
2019/10/23	1	63.80	5	65.14	64.10	-4	3,684	-0.11%
2019/10/22	0	0.00	1	65.00	65.60	-1	3,657	-0.03%
2019/10/21	17	66.13	16	66.72	67.40	1	3,559	0.03%
2019/10/18	15	62.80	20	62.70	63.80	-5	3,409	-0.15%
2019/10/17	23	57.57	27	58.66	59.70	-4	3,072	-0.13%
2019/10/16	1	54.00	11	53.81	54.30	-10	2,871	-0.35%
2019/10/14	2	54.60	0	0.00	53.80	2	2,944	0.07%
2019/10/09	3	55.50	0	0.00	55.00	3	2,983	0.10%
2019/10/08	18	55.79	41	56.52	56.50	-23	2,929	-0.79%
2019/10/07	0	0.00	2	53.50	53.10	-2	2,867	-0.07%
2019/10/04	1	54.10	1	53.60	52.50	0	2,865	0.00%
2019/10/03	1	53.60	2	53.90	53.10	-1	2,896	-0.03%
2019/10/02	1	52.70	1	53.40	54.00	0	2,890	0.00%
2019/09/27	5	53.00	0	0.00	51.90	5	2,892	0.17%
2019/09/26	5	53.70	2	53.65	53.70	3	2,885	0.10%
2019/09/25	33	54.51	16	56.08	54.40	17	2,881	0.59%
2019/09/24	26	54.85	14	55.13	55.30	12	2,715	0.44%
2019/09/23	8	52.18	9	52.18	52.60	-1	2,631	-0.04%
2019/09/20	1	50.90	2	50.80	51.10	-1	2,600	-0.04%
2019/09/19	3	52.17	2	52.50	52.10	1	2,567	0.04%
2019/09/18	2	53.25	1	52.20	52.90	1	2,550	0.04%
2019/09/12	3	52.97	2	53.50	52.20	1	2,461	0.04%
2019/09/11	2	54.90	6	54.83	54.30	-4	2,403	-0.17%
2019/09/10	3	51.40	1	52.10	51.70	2	2,253	0.09%
2019/09/09	0	0.00	9	51.70	51.90	-9	2,251	-0.40%
2019/09/06	4	51.05	2	50.70	50.40	2	2,257	0.09%
2019/09/05	8	53.70	2	53.00	52.00	6	2,194	0.27%
2019/09/04	10	54.66	9	55.54	57.70	1	2,074	0.05%
2019/09/03	2	53.30	9	52.86	53.20	-7	2,007	-0.35%
2019/09/02	9	51.88	1	53.70	53.10	8	1,911	0.42%
2019/08/30	6	48.63	4	48.06	49.10	2	1,762	0.11%
2019/08/29	9	47.65	10	47.00	48.00	-1	1,691	-0.06%
2019/08/28	0	0.00	6	43.79	44.95	-6	1,527	-0.39%
2019/08/20	0	0.00	3	40.42	40.30	-3	1,412	-0.21%
2019/08/13	0	0.00	1	40.15	39.50	-1	1,381	-0.07%
2019/08/08	1	38.65	0	0.00	38.65	1	1,353	0.07%
2019/08/06	2	38.05	0	0.00	38.15	2	1,431	0.14%
2019/08/02	1	37.40	0	0.00	37.50	1	1,416	0.07%
2019/08/01	2	39.10	0	0.00	38.80	2	1,409	0.14%
2019/07/31	0	0.00	2	38.63	38.95	-2	1,416	-0.14%
2019/07/30	7	39.66	7	38.59	38.15	0	1,406	0.00%
2019/07/25	2	39.50	0	0.00	39.80	2	1,357	0.15%
2019/07/23	0	0.00	1	41.70	40.65	-1	1,307	-0.08%
2019/07/22	3	42.90	1	42.30	42.90	2	1,260	0.16%
2019/07/19	0	0.00	4	42.20	42.90	-4	1,217	-0.33%
2019/07/18	2	41.40	2	41.35	41.40	0	1,185	0.00%
2019/07/17	2	41.78	4	41.70	40.70	-2	1,126	-0.18%
2019/07/16	0	0.00	8	41.00	40.95	-8	1,037	-0.77%
2019/07/15	4	40.14	2	39.70	41.10	2	996	0.20%
2019/07/12	1	38.95	9	38.30	38.10	-8	927	-0.86%
2019/07/10	5	37.08	0	0.00	37.30	5	867	0.58%
2019/07/09	8	36.20	10	36.00	37.65	-2	844	-0.24%
2019/07/08	0	0.00	1	35.45	35.40	-1	790	-0.13%
2019/07/05	5	35.45	0	0.00	35.40	5	793	0.63%
2019/07/02	3	34.80	0	0.00	35.60	3	747	0.40%
2019/07/01	0	0.00	3	35.08	34.70	-3	724	-0.41%
2019/06/27	4	34.63	0	0.00	34.60	4	721	0.55%
2019/06/25	1	34.60	1	34.90	34.55	0	725	0.00%
2019/06/21	1	34.75	0	0.00	35.40	1	700	0.14%
2019/06/14	0	0.00	10	36.00	35.15	-10	644	-1.55%
2019/06/13	0	0.00	2	34.35	34.55	-2	581	-0.34%
2019/06/12	2	34.00	0	0.00	34.30	2	556	0.36%
2019/06/11	0	0.00	1	32.80	34.85	-1	529	-0.19%
2019/05/23	1	31.95	0	0.00	32.20	1	456	0.22%
2019/05/22	0	0.00	2	33.55	32.45	-2	450	-0.44%
2019/05/21	1	32.50	0	0.00	33.25	1	432	0.23%
2019/05/16	0	0.00	1	33.25	32.80	-1	404	-0.25%
2019/05/15	1	33.20	16	33.43	33.40	-15	384	-3.90%
2019/05/14	10	32.76	1	31.55	32.80	9	333	2.70%
2019/05/09	1	30.55	0	0.00	30.20	1	280	0.36%
2019/05/08	0	0.00	5	30.85	30.65	-5	279	-1.79%
2019/05/02	0	0.00	1	30.00	30.05	-1	262	-0.38%
2019/03/22	0	0.00	0.1	28.50	28.60	-0.1	174	-0.09%
2019/03/15	0	27.95	0	0.00	28.15	0	147	0.00%
2018/10/30	0	25.20	0	0.00	24.95	0	182	0.00%
2018/08/15	0	0.00	2	26.00	25.90	-2	462	-0.43%
2018/08/13	2	25.90	0.2	26.60	25.90	1.8	461	0.39%
2018/07/12	2	28.95	2	28.90	28.85	0	655	0.00%
2018/07/11	3	28.35	3	28.20	28.25	0	663	0.00%
2018/06/27	5	29.91	0	0.00	29.80	5	969	0.52%
2018/06/19	5	31.30	0	0.00	30.80	5	1,138	0.44%
2018/06/13	1	32.15	2	32.05	31.95	-1	1,267	-0.08%
2018/06/11	1	31.60	6	32.12	32.30	-5	1,439	-0.35%
2018/06/07	1	31.65	0	0.00	31.30	1	1,527	0.07%
2018/06/04	1	31.65	5	32.05	31.50	-4	1,475	-0.27%
2018/05/11	0	0.00	1	29.85	29.85	-1	1,740	-0.06%
2018/05/10	0	0.00	6	29.85	29.50	-6	1,752	-0.34%
2018/05/04	12	30.51	0	0.00	30.40	12	1,968	0.61%
2018/04/30	0	0.00	2	30.85	30.80	-2	2,227	-0.09%
2018/04/27	11	30.25	0	0.00	30.20	11	2,419	0.45%
2018/04/26	7	30.21	0	0.00	30.00	7	2,543	0.28%
2018/04/25	0	0.00	2	32.05	31.90	-2	2,537	-0.08%
2018/04/24	2	31.80	8	32.70	31.90	-6	2,605	-0.23%
2018/04/23	0	0.00	5	32.75	33.15	-5	2,632	-0.19%
2018/04/20	7	31.30	0	0.00	31.25	7	2,591	0.27%
2018/04/18	0	0.00	2	31.20	31.20	-2	2,616	-0.08%
2018/04/17	17	31.42	0	0.00	30.70	17	2,615	0.65%
2018/04/16	0	0.00	1	32.20	31.65	-1	2,602	-0.04%
2018/04/12	2	33.28	0	0.00	33.45	2	2,573	0.08%
2018/04/03	0	0.00	15	33.40	33.20	-15	2,467	-0.61%
2018/04/02	0	0.00	5	34.20	33.85	-5	2,450	-0.20%
2018/03/31	0	0.00	10	33.30	33.80	-10	2,382	-0.42%
2018/03/29	0	0.00	10	31.70	31.50	-10	2,301	-0.43%
2018/03/28	5	31.35	0	0.00	31.20	5	2,293	0.22%
2018/03/27	25	31.44	2	32.20	31.55	23	2,291	1.00%
2018/03/26	2	32.40	10	32.00	32.20	-8	2,269	-0.35%
2018/03/23	0	0.00	3	30.55	30.60	-3	2,220	-0.14%
2018/03/22	10	31.20	2	31.40	31.00	8	2,193	0.36%
2018/03/21	0	0.00	3	33.32	32.60	-3	2,154	-0.14%
2018/03/20	0	0.00	5	32.43	32.50	-5	2,114	-0.24%
2018/03/19	2	34.00	4	33.28	32.60	-2	2,089	-0.10%
2018/03/16	4	32.75	0	0.00	33.35	4	2,016	0.20%
2018/03/15	10	32.99	22	32.83	32.75	-12	1,968	-0.61%
2018/03/14	28	30.88	5	31.49	32.10	23	1,820	1.26%
2018/03/09	1	29.40	3	29.20	29.10	-2	1,698	-0.12%
2018/03/08	0	0.00	6	29.99	29.55	-6	1,695	-0.35%
2018/03/07	4	29.98	0	0.00	29.55	4	1,674	0.24%
2018/03/05	6	29.03	0	0.00	28.20	6	1,620	0.37%
2018/02/27	0	0.00	3	28.80	28.15	-3	1,627	-0.18%
2018/02/22	5	27.60	0	0.00	28.25	5	1,592	0.31%
2018/02/12	0	0.00	14	27.76	27.10	-14	1,583	-0.88%
2018/02/09	3	27.35	0	0.00	27.35	3	1,569	0.19%
2018/02/07	17	28.79	0	0.00	28.40	17	1,534	1.11%
2018/02/06	2	28.40	3	27.75	27.95	-1	1,508	-0.07%
2018/02/05	0	0.00	1	29.50	30.20	-1	1,457	-0.07%
2018/02/01	3	32.30	0	0.00	31.35	3	1,421	0.21%
2018/01/30	9	31.88	0	0.00	32.00	9	1,361	0.66%
2018/01/29	0	0.00	7	35.46	34.55	-7	1,261	-0.55%
2018/01/26	9	35.02	14	34.96	35.05	-5	1,178	-0.42%
2018/01/25	1	35.00	1	35.05	33.60	0	1,106	0.00%
2018/01/24	3	34.20	3	34.70	34.65	0	1,019	0.00%
2018/01/23	21	33.68	18	33.85	33.50	3	933	0.32%
2018/01/19	3	29.05	3	28.75	28.75	0	615	0.00%
2018/01/17	1	28.30	1	28.50	29.80	0	525	0.00%
2018/01/16	0	0.00	2	27.80	27.55	-2	472	-0.42%
2018/01/15	0	0.00	8	27.73	27.60	-8	470	-1.70%
2018/01/12	0	0.00	1	26.90	27.00	-1	441	-0.23%
2018/01/03	5	26.70	0	0.00	26.60	5	520	0.96%