大學光 (3218)-永豐金-中正券商分點個股進出

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
255.5
漲跌
▼2.0
漲幅
-0.78%
成交量
290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

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/15	2	256.74	0	0.00	255.50	2	646	0.31%
2024/05/13	0	0.00	0	264.00	263.50	0	656	0.00%
2024/05/10	2	262.00	0	0.00	259.00	2	654	0.31%
2024/05/09	0.1	248.00	2	248.50	248.00	-2	637	-0.31%
2024/05/07	2.1	257.00	4	253.75	256.50	-1.9	655	-0.29%
2024/05/06	0.1	250.50	0	0.00	251.00	0.1	663	0.02%
2024/04/30	0.1	255.35	2	255.00	256.00	-1.9	671	-0.29%
2024/04/29	3.1	253.20	0.1	252.00	258.50	3	671	0.45%
2024/04/26	0	242.50	0	0.00	240.00	0	663	0.01%
2024/04/25	0.1	243.00	0	0.00	240.50	0.1	663	0.02%
2024/04/24	0.1	245.75	0	0.00	245.00	0.1	667	0.01%
2024/04/23	0.1	241.50	0	0.00	243.50	0.1	679	0.01%
2024/04/19	1.1	247.70	0	0.00	246.50	1.1	681	0.16%
2024/04/18	2	255.50	0.1	256.00	255.50	2	676	0.29%
2024/04/17	4	256.75	8	256.50	260.00	-4	684	-0.58%
2024/04/16	3.3	258.13	0	0.00	256.00	3.3	681	0.48%
2024/04/15	1.2	267.58	2.5	267.10	267.00	-1.3	665	-0.19%
2024/04/11	1.1	270.09	0	0.00	270.50	1.1	652	0.17%
2024/04/10	1	272.00	0	0.00	271.50	1	649	0.15%
2024/04/09	12.1	270.84	0	0.00	271.50	12.1	646	1.86%
2024/04/02	15.1	273.04	0	0.00	273.50	15.1	635	2.38%
2024/04/01	16	276.13	1	275.50	276.50	15	631	2.37%
2024/03/28	0.1	275.00	0	0.00	273.00	0.1	628	0.01%
2024/03/27	0.1	273.00	2	274.00	275.50	-2	633	-0.31%
2024/03/26	1.1	269.95	1	269.00	268.50	0.1	642	0.01%
2024/03/25	2.1	274.07	0.3	274.31	274.00	1.8	644	0.28%
2024/03/22	0.1	275.50	0	0.00	275.50	0.1	643	0.02%
2024/03/21	1.1	275.07	0	0.00	275.50	1.1	645	0.16%
2024/03/20	1.2	274.58	0	0.00	274.00	1.2	645	0.19%
2024/03/19	1.2	276.08	0.1	278.00	274.00	1.2	639	0.18%
2024/03/18	1.2	270.29	0	0.00	274.00	1.2	628	0.19%
2024/03/15	1.3	276.01	0	0.00	271.00	1.3	617	0.21%
2024/03/14	0.2	280.57	0	0.00	281.00	0.2	599	0.03%
2024/03/13	0	292.50	1	292.00	293.00	-1	573	-0.17%
2024/03/12	0	0.00	0	287.00	290.50	0	563	0.00%
2024/03/11	0.1	284.08	1	283.00	283.00	-0.9	559	-0.17%
2024/03/08	2.1	283.29	0	0.00	282.50	2.1	557	0.39%
2024/03/07	2.2	289.13	0	0.00	287.50	2.2	549	0.41%
2024/03/06	0	0.00	5.2	295.71	294.50	-5.2	537	-0.96%
2024/03/05	1.1	299.09	0.9	299.61	298.00	0.2	535	0.05%
2024/03/04	5	302.89	1	302.50	300.00	4	533	0.75%
2024/03/01	2.6	300.52	1	304.50	304.00	1.6	525	0.30%
2024/02/29	2.1	300.22	0	292.00	301.00	2.1	514	0.41%
2024/02/27	0.2	290.07	2	291.00	293.00	-1.8	503	-0.37%
2024/02/26	0.1	296.54	0.7	298.76	295.00	-0.5	490	-0.11%
2024/02/23	22.2	304.66	0.9	300.85	298.50	21.3	486	4.37%
2024/02/22	1.1	300.93	2.4	293.81	299.00	-1.4	472	-0.29%
2024/02/21	3	285.34	2.2	285.55	285.00	0.8	442	0.18%
2024/02/20	0.1	284.34	0.2	281.25	285.00	-0.1	445	-0.02%
2024/02/19	0	0.00	0.3	281.00	280.00	-0.3	450	-0.07%
2024/02/16	3	278.34	0	0.00	277.50	3	447	0.68%
2024/02/15	0.1	275.00	0	0.00	274.00	0.1	441	0.02%
2024/02/05	0.1	278.50	2	277.00	277.00	-1.9	433	-0.44%
2024/02/02	0.1	270.46	0	0.00	269.00	0.1	424	0.03%
2024/02/01	0.1	272.42	3.2	271.16	272.50	-3.1	416	-0.74%
2024/01/31	0.3	277.15	0	0.00	275.00	0.3	412	0.08%
2024/01/30	2.1	283.51	0	0.00	281.50	2.1	403	0.51%
2024/01/29	0.7	288.63	0	0.00	288.00	0.7	395	0.18%
2024/01/26	4	287.25	0.3	287.67	289.50	3.7	383	0.96%
2024/01/25	0	280.50	0	0.00	279.50	0	373	0.00%
2024/01/24	0.1	283.00	0.4	282.88	281.50	-0.3	371	-0.08%
2024/01/23	0.1	283.00	0	0.00	281.50	0.1	370	0.03%
2024/01/22	0	284.00	0	0.00	281.50	0	366	0.01%
2024/01/19	0.5	283.74	0	284.50	282.00	0.5	363	0.14%
2024/01/18	0.2	288.83	0	0.00	284.00	0.2	360	0.04%
2024/01/17	1.7	288.32	0	0.00	288.50	1.7	355	0.48%
2024/01/16	0.1	289.50	0.2	287.75	288.00	-0.1	339	-0.03%
2024/01/15	0.1	279.50	0	0.00	280.00	0.1	324	0.02%
2024/01/12	0	282.00	0	0.00	279.50	0	334	0.01%
2024/01/11	2.2	280.97	1	281.00	283.00	1.2	337	0.34%
2024/01/10	1	274.50	0	0.00	275.00	1	327	0.31%
2024/01/02	0.2	278.50	0.1	279.00	278.50	0.2	325	0.05%
2023/12/29	1	277.00	2.4	276.70	277.00	-1.4	324	-0.43%
2023/12/25	0	0.00	1.1	275.18	276.00	-1.1	318	-0.35%
2023/12/22	0.1	267.02	0	0.00	267.50	0.1	313	0.03%
2023/12/21	0	269.33	0	0.00	271.00	0	306	0.00%
2023/12/20	1.1	271.78	1	274.50	271.50	0.1	297	0.03%
2023/12/19	0	279.22	0	0.00	278.00	0	285	0.00%
2023/12/18	0.1	281.50	0	0.00	281.00	0.1	281	0.02%
2023/12/15	0	284.50	0	0.00	282.50	0	276	0.00%
2023/12/13	0	282.50	0	0.00	287.00	0	272	0.00%
2023/12/12	1	285.00	0	0.00	284.00	1	267	0.37%
2023/12/11	0	287.00	0	0.00	283.50	0	268	0.00%
2023/12/08	1	288.50	0	289.00	288.50	1	265	0.37%
2023/12/07	0	289.50	0	0.00	287.00	0	264	0.00%
2023/12/05	0	291.00	0	0.00	290.50	0	261	0.00%
2023/12/04	0	0.00	1	295.00	292.50	-1	261	-0.38%
2023/12/01	0	292.50	0.1	293.50	291.00	-0.1	258	-0.03%
2023/11/29	1.1	292.00	0	0.00	292.00	1.1	253	0.44%
2023/11/28	0	0.00	2	293.25	296.50	-2	256	-0.78%
2023/11/27	2.1	300.74	2	301.00	295.00	0.1	253	0.04%
2023/11/24	0.1	296.50	2	296.00	295.50	-1.9	253	-0.75%
2023/11/22	1.5	286.33	0	0.00	284.50	1.5	247	0.61%
2023/11/21	0	283.00	2	281.00	281.00	-2	248	-0.80%
2023/11/20	2	285.00	0.1	288.50	284.50	1.9	244	0.77%
2023/11/17	1	284.00	0.2	285.26	284.00	0.8	239	0.34%
2023/11/16	2	292.23	0.5	291.05	289.00	1.6	235	0.66%
2023/11/15	0	298.25	0	0.00	298.00	0	228	0.00%
2023/11/14	0.1	296.71	0	0.00	295.00	0.1	226	0.03%
2023/11/13	0	295.50	0	0.00	295.50	0	226	0.00%
2023/11/10	0	300.00	0	0.00	297.50	0	229	0.00%
2023/11/08	0	0.00	0	306.50	303.00	0	231	-0.01%
2023/11/07	0.2	302.82	0.2	301.50	301.50	0	231	0.01%
2023/11/06	0.2	308.00	0	0.00	306.50	0.2	231	0.09%
2023/11/03	0	302.50	0	0.00	301.50	0	233	0.01%
2023/11/01	0	299.50	0	0.00	300.00	0	236	0.00%
2023/10/31	0	299.78	0	0.00	297.00	0	237	0.00%
2023/10/26	0	0.00	0.1	311.50	312.00	-0.1	243	-0.04%
2023/10/24	0	300.00	1	301.00	304.50	-1	239	-0.42%
2023/10/23	0	301.00	0	0.00	301.50	0	241	0.00%
2023/10/20	0	294.25	0	0.00	301.50	0	243	0.00%
2023/10/19	0.2	314.59	0	0.00	308.00	0.2	237	0.08%
2023/10/18	0.1	323.07	0.1	322.50	321.50	0	237	0.01%
2023/10/17	0	326.00	0.2	326.38	322.00	-0.2	239	-0.08%
2023/10/16	0	328.00	0	0.00	325.50	0	248	0.00%
2023/10/13	0.1	332.74	0	0.00	328.50	0.1	254	0.03%
2023/10/12	0.1	337.19	0	0.00	335.00	0.1	260	0.03%
2023/10/11	0	0.00	0.2	338.67	338.50	-0.2	263	-0.09%
2023/10/05	0	0.00	0.1	330.63	328.00	-0.1	268	-0.03%
2023/10/04	0.1	328.69	0	0.00	331.00	0.1	274	0.04%
2023/10/03	0.1	332.18	0	0.00	328.00	0.1	281	0.02%
2023/10/02	0.1	336.65	0	0.00	336.50	0.1	289	0.03%
2023/09/28	0	340.50	0	344.00	336.00	0	293	0.01%
2023/09/27	0	0.00	0	342.50	340.50	0	296	-0.01%
2023/09/26	0.2	341.63	2	340.50	341.00	-1.8	296	-0.61%
2023/09/22	0	325.50	0	0.00	325.00	0	304	0.00%
2023/09/21	0.1	326.70	0	0.00	325.00	0.1	322	0.02%
2023/09/20	0.1	332.50	0	0.00	329.00	0.1	326	0.03%
2023/09/19	0.2	336.50	0	0.00	333.00	0.2	330	0.06%
2023/09/13	0	328.00	0	0.00	324.50	0	342	0.00%
2023/09/12	0	324.90	0	0.00	322.00	0	360	0.01%
2023/09/11	0.1	328.13	0	0.00	325.00	0.1	363	0.02%
2023/09/08	0	328.50	0	0.00	329.00	0	364	0.01%
2023/09/07	0	334.00	0	0.00	330.50	0	379	0.01%
2023/09/06	0	340.08	0	0.00	338.00	0	398	0.01%
2023/09/05	0.1	344.76	0	0.00	342.50	0.1	402	0.03%
2023/09/04	0.1	347.40	0	0.00	341.50	0.1	414	0.02%
2023/08/31	0	338.00	0	0.00	335.50	0	409	0.00%
2023/08/28	1	317.52	0	0.00	318.50	1	401	0.25%
2023/08/25	0.4	325.77	0	0.00	321.50	0.4	399	0.09%
2023/08/24	1.2	357.51	0	0.00	359.00	1.2	391	0.29%
2023/08/23	0.1	361.50	0	0.00	362.50	0.1	380	0.01%
2023/08/22	0.2	360.50	0	0.00	358.00	0.2	381	0.05%
2023/08/21	1	370.00	0	0.00	369.00	1	379	0.26%
2023/08/17	0	381.50	0	0.00	379.50	0	387	0.00%
2023/08/14	0	0.00	1	378.50	380.50	-1	389	-0.26%
2023/08/10	1	380.00	1	387.00	377.00	0	391	0.00%
2023/08/08	1.1	380.40	0	0.00	372.50	1.1	400	0.28%
2023/08/07	0	384.50	0	0.00	385.00	0	404	0.00%
2023/08/04	0	0.00	1	381.00	385.50	-1	417	-0.24%
2023/08/02	1.1	387.48	0	0.00	383.00	1.1	418	0.26%
2023/08/01	1	391.03	2	396.50	391.00	-1	415	-0.24%
2023/07/31	1	398.50	0.1	402.50	391.50	0.9	416	0.22%
2023/07/27	0	0.00	0.1	397.00	394.00	-0.1	420	-0.01%
2023/07/26	0.1	395.50	3	395.50	395.50	-3	422	-0.70%
2023/07/25	0	0.00	0.2	400.50	402.00	-0.2	426	-0.05%
2023/07/24	0	0.00	1	390.00	398.00	-1	426	-0.23%
2023/07/21	1	392.00	0	0.00	388.50	1	425	0.24%
2023/07/20	3	398.00	0	0.00	397.00	3	425	0.71%
2023/07/19	1	397.00	2	397.00	397.00	-1	424	-0.24%
2023/07/18	0.5	386.40	0	0.00	384.00	0.5	421	0.13%
2023/07/17	2	387.75	0	0.00	387.50	2	422	0.48%
2023/07/14	1	389.50	0	0.00	389.50	1	451	0.22%
2023/07/13	1.1	390.07	0	0.00	389.00	1.1	469	0.24%
2023/07/12	1	392.00	0	0.00	392.00	1	470	0.21%
2023/07/11	0	0.00	5	396.60	394.00	-5	479	-1.04%
2023/07/10	1	399.00	0	0.00	396.50	1	487	0.21%
2023/06/30	7	425.57	0	0.00	424.00	7	551	1.27%
2023/06/29	0	432.00	1.3	430.15	437.00	-1.3	618	-0.21%
2023/06/28	1	407.00	0	0.00	413.00	1	633	0.16%
2023/06/21	0	403.50	0	0.00	402.50	0	676	0.00%
2023/06/20	0	0.00	1	418.50	417.50	-1	673	-0.15%
2023/06/19	0	0.00	2	415.00	412.50	-2	678	-0.29%
2023/06/16	2	418.00	0.1	411.00	418.00	1.9	679	0.28%
2023/06/13	1	388.50	1	392.00	395.50	0	694	0.00%
2023/06/12	0.3	392.55	0	0.00	389.50	0.3	691	0.05%
2023/06/09	1	414.51	3	422.17	414.50	-2	686	-0.29%
2023/06/08	2	419.00	0	0.00	419.00	2	686	0.29%
2023/05/31	1	392.00	0	0.00	394.50	1	686	0.15%
2023/05/30	1	391.50	0	0.00	391.00	1	688	0.15%
2023/05/29	0	0.00	1	396.00	395.50	-1	690	-0.14%
2023/05/26	1	390.00	0	0.00	388.00	1	691	0.14%
2023/05/23	0	404.00	1	403.50	405.50	-1	691	-0.14%
2023/05/22	1	397.01	0	0.00	396.50	1	698	0.14%
2023/05/19	0	0.00	1	402.01	399.50	-1	701	-0.15%
2023/05/18	0.1	396.07	0	0.00	392.00	0.1	701	0.01%
2023/05/17	0	400.00	1	399.00	401.00	-1	700	-0.14%
2023/05/16	2	388.75	0	0.00	390.00	2	709	0.28%
2023/05/12	1	391.56	0	0.00	390.00	1	721	0.14%
2023/05/11	0	408.00	2	410.00	405.00	-2	719	-0.27%
2023/05/10	2	421.00	1	420.00	423.00	1	720	0.14%
2023/05/08	0.1	410.72	0	0.00	404.00	0.1	731	0.01%
2023/05/05	0	406.50	0	0.00	409.00	0	733	0.00%
2023/05/04	0	0.00	3	409.50	405.50	-3	735	-0.41%
2023/05/03	3	406.83	1	409.00	406.00	2	745	0.27%
2023/05/02	1	400.50	0	0.00	400.00	1	750	0.13%
2023/04/28	0	398.50	0	0.00	401.00	0	758	0.00%
2023/04/27	0	394.00	0	0.00	391.00	0	778	0.00%
2023/04/20	1	410.50	0	0.00	405.50	1	821	0.12%
2023/04/19	1	413.52	1	440.00	413.50	0	827	0.00%
2023/04/18	0	0.00	1	422.00	425.00	-1	803	-0.12%
2023/04/17	0	0.00	1	401.50	401.50	-1	796	-0.13%
2023/04/13	0	404.57	0	0.00	400.00	0	826	0.00%
2023/04/11	0	0.00	1	401.50	405.00	-1	826	-0.12%
2023/04/07	1	388.50	1.2	392.08	387.50	-0.2	814	-0.02%
2023/04/06	1.1	394.83	1	391.56	396.00	0	804	0.00%
2023/03/31	0	400.00	7.1	405.40	395.50	-7	794	-0.88%
2023/03/30	13	415.54	6.1	405.39	416.50	6.9	764	0.90%
2023/03/28	0	0.00	10	365.85	366.50	-10	669	-1.49%
2023/03/27	10	361.25	0	0.00	360.00	10	640	1.56%
2023/03/24	0	0.00	0.2	351.00	351.00	-0.2	633	-0.03%
2023/03/23	0	0.00	2	350.50	353.50	-2	637	-0.31%
2023/03/17	0	0.00	0	348.00	351.00	0	643	0.00%
2023/03/16	2	348.00	0	0.00	348.00	2	647	0.31%
2023/03/15	1	347.50	2.1	341.41	347.50	-1.1	645	-0.16%
2023/03/14	1	338.50	0.2	340.33	338.50	0.9	653	0.13%
2023/03/13	0.1	318.00	0	0.00	326.00	0.1	687	0.01%
2023/03/10	0.1	321.00	0.1	327.50	320.50	0	719	0.00%
2023/03/09	0	331.00	0	0.00	332.00	0	731	0.00%
2023/03/03	0	0.00	4	330.00	328.50	-4	779	-0.51%
2023/03/02	0	0.00	0.1	330.00	329.50	-0.1	797	-0.01%
2023/03/01	4	324.00	0	0.00	324.00	4	810	0.49%
2023/02/22	0.1	325.91	0	331.00	325.00	0.1	823	0.01%
2023/02/20	0.1	315.10	0.1	316.00	319.00	0	826	0.00%
2023/02/17	1	326.00	0	0.00	324.00	1	819	0.12%
2023/02/16	0.2	329.50	0	330.00	329.50	0.1	833	0.02%
2023/02/15	0	325.00	0	329.00	325.50	0	837	0.00%
2023/02/14	0.1	329.12	0	0.00	326.00	0.1	839	0.01%
2023/02/13	0	336.80	0	0.00	335.50	0	828	0.00%
2023/02/10	0.3	340.22	0	347.00	335.00	0.3	826	0.03%
2023/02/09	0.3	344.12	0	0.00	346.00	0.3	818	0.03%
2023/02/08	0.1	334.90	0	0.00	340.00	0.1	810	0.01%
2023/02/07	0	327.50	0	0.00	335.00	0	805	0.00%
2023/02/06	0.2	335.49	0.1	337.87	330.50	0.1	799	0.01%
2023/02/03	0	327.83	0	0.00	326.00	0	785	0.01%
2023/02/02	0	332.50	1	333.00	332.50	-1	784	-0.13%
2023/02/01	1.1	332.14	1.2	331.77	331.00	-0.2	786	-0.02%
2023/01/31	0	0.00	0	325.00	325.50	0	781	0.00%
2023/01/30	1.3	328.31	1	321.50	325.00	0.3	772	0.03%
2023/01/17	4	326.27	5	330.39	324.00	-1	763	-0.13%
2023/01/16	0	327.50	0.1	325.58	327.50	-0.1	739	-0.02%
2023/01/13	0	307.50	0.1	307.00	308.00	0	711	-0.01%
2023/01/12	0	0.00	1	304.00	304.50	-1	712	-0.14%
2023/01/11	2.1	301.74	0	0.00	301.50	2.1	711	0.29%
2023/01/10	0	298.22	0	0.00	297.00	0	705	0.01%
2023/01/09	0	304.88	0	0.00	302.00	0	702	0.00%
2023/01/05	4	308.25	4	308.00	309.00	0	695	0.00%
2023/01/04	0.1	305.89	0	312.50	307.50	0	684	0.01%
2023/01/03	1	294.92	1	299.00	299.00	0	659	0.00%
2022/12/30	0.7	299.71	1	299.00	298.50	-0.3	642	-0.05%
2022/12/29	0	292.00	1.1	290.24	295.00	-1	632	-0.16%
2022/12/28	1.1	293.89	0	0.00	292.00	1.1	627	0.18%
2022/12/27	0	288.00	0	0.00	290.50	0	624	0.00%
2022/12/26	0	288.25	0	0.00	285.50	0	630	0.00%
2022/12/23	0	291.96	1.5	292.60	290.00	-1.5	638	-0.23%
2022/12/22	1.1	291.43	0	0.00	289.50	1.1	638	0.17%
2022/12/21	1.2	282.58	0	0.00	283.00	1.2	639	0.19%
2022/12/20	0.4	290.24	0	0.00	275.00	0.4	641	0.06%
2022/12/19	0	289.50	0	0.00	289.50	0	636	0.00%
2022/12/16	0	292.43	0	0.00	289.50	0	635	0.00%
2022/12/15	0.1	296.00	0	0.00	293.00	0.1	634	0.02%
2022/12/14	0.1	288.81	0.1	288.50	293.50	0	635	0.00%
2022/12/13	0.1	292.17	0	0.00	288.00	0.1	633	0.02%
2022/12/12	0	294.50	0	0.00	292.50	0	630	0.00%
2022/12/09	0	295.17	0	0.00	292.00	0	626	0.00%
2022/12/07	0	293.50	0	0.00	298.50	0	609	0.00%
2022/12/06	0	0.00	4.4	297.01	298.00	-4.4	589	-0.74%
2022/12/05	0	0.00	3.5	294.69	303.00	-3.5	574	-0.61%
2022/12/02	5.1	285.48	4.2	280.86	286.00	0.9	529	0.17%
2022/12/01	2.1	270.97	3.1	270.05	272.00	-1	502	-0.21%
2022/11/30	2.3	264.61	0	0.00	265.50	2.3	493	0.46%
2022/11/29	3.2	260.47	0	0.00	265.50	3.2	491	0.65%
2022/11/28	3.1	266.85	0.1	267.00	265.50	3	487	0.61%
2022/11/25	1	282.41	5.1	275.58	274.00	-4.1	479	-0.84%
2022/11/24	3	259.17	6	266.08	262.00	-3	463	-0.65%
2022/11/23	4	258.25	1.2	256.25	261.50	2.8	464	0.60%
2022/11/22	0.2	249.98	0	0.00	248.00	0.2	455	0.04%
2022/11/21	0	0.00	0.3	248.16	247.50	-0.3	463	-0.07%
2022/11/18	2	251.75	2	255.75	247.00	0	477	0.00%
2022/11/17	1	251.00	0	0.00	249.00	1	477	0.21%
2022/11/16	2	247.49	1	246.00	245.50	1	475	0.21%
2022/11/15	1.1	250.86	0.4	249.88	246.00	0.7	478	0.15%
2022/11/14	1.4	251.62	0	0.00	252.00	1.4	491	0.29%
2022/11/11	1	262.76	1	277.00	272.00	0	481	0.01%
2022/11/09	0	0.00	1.1	263.73	261.50	-1.1	522	-0.21%
2022/11/08	0.1	263.00	0.3	262.50	261.00	-0.2	522	-0.04%
2022/11/07	1	254.50	0	0.00	254.50	1	523	0.19%
2022/11/04	0	260.00	0	0.00	254.00	0	531	0.00%
2022/10/28	0.1	245.50	1	247.50	245.50	-0.9	550	-0.16%
2022/10/26	0	236.17	0	0.00	234.00	0	555	0.00%
2022/10/25	0	233.00	0	0.00	233.00	0	558	0.00%
2022/10/24	0	241.50	0	0.00	237.00	0	562	0.00%
2022/10/21	0	236.00	0	0.00	241.00	0	571	0.00%
2022/10/20	0	240.00	0	0.00	239.00	0	568	0.00%
2022/10/19	1	254.52	0	0.00	250.00	1	562	0.18%
2022/10/18	0	264.00	0	0.00	262.00	0	568	0.00%
2022/10/17	0	256.50	0	0.00	262.00	0	574	0.00%
2022/10/14	0	0.00	1	256.50	262.50	-1	575	-0.17%
2022/10/13	1	250.70	0	0.00	253.50	1	576	0.18%
2022/10/11	0	262.00	0	0.00	266.00	0	584	0.00%
2022/10/07	0	272.33	0	0.00	273.00	0	596	0.01%
2022/10/06	0.2	274.67	0	0.00	273.00	0.2	611	0.02%
2022/10/05	0	0.00	2	280.50	278.50	-2	635	-0.31%
2022/10/04	2	274.25	0	0.00	275.50	2	663	0.30%
2022/09/27	0	294.00	0.1	291.00	296.00	0	699	-0.01%
2022/09/26	0.1	286.00	0	0.00	287.00	0.1	698	0.01%
2022/09/21	0	294.00	0	0.00	293.50	0	700	0.00%
2022/09/19	0	308.00	0	0.00	300.50	0	693	0.00%
2022/09/16	0	0.00	0	305.00	310.00	0	693	0.00%
2022/09/15	0	308.00	0	0.00	303.50	0	693	0.00%
2022/09/14	0	314.00	0.2	313.51	312.00	-0.2	699	-0.03%
2022/09/13	0	316.00	0	0.00	312.50	0	700	0.00%
2022/09/12	0	315.00	0	0.00	318.50	0	698	0.00%
2022/09/06	0	0.00	0.3	309.02	308.00	-0.3	684	-0.04%
2022/09/05	0.1	316.50	0	0.00	313.00	0.1	680	0.01%
2022/09/01	1	324.49	1.3	319.48	319.00	-0.3	677	-0.04%
2022/08/31	1.7	325.56	2	320.04	318.50	-0.3	676	-0.05%
2022/08/30	1	334.50	1	335.00	335.00	0	661	0.00%
2022/08/29	1	334.04	1	337.00	336.50	0	644	0.00%
2022/08/26	2	349.48	1.1	347.92	347.00	0.9	644	0.14%
2022/08/25	0.3	356.61	1	355.50	355.50	-0.7	636	-0.11%
2022/08/24	0.1	341.00	0.2	352.22	353.00	-0.1	623	-0.02%
2022/08/23	0	0.00	0.1	341.63	341.00	-0.1	612	-0.02%
2022/08/22	1.1	340.27	0.2	341.50	338.00	0.9	606	0.15%
2022/08/19	0.2	343.54	0.1	344.00	339.00	0.1	596	0.01%
2022/08/18	0.4	349.40	1.2	352.50	350.00	-0.9	579	-0.15%
2022/08/17	0	0.00	1	357.50	355.00	-1	571	-0.18%
2022/08/16	6.5	341.89	7.1	347.03	343.50	-0.6	553	-0.11%
2022/08/15	0.1	326.50	0	329.50	329.50	0.1	522	0.02%
2022/08/12	0.2	322.33	0.2	324.00	323.00	0	524	0.00%
2022/08/11	2.1	330.86	2	325.00	325.00	0.1	521	0.02%
2022/08/10	0.7	341.31	0.1	342.50	337.50	0.6	516	0.11%
2022/08/09	0.6	336.22	1	342.00	344.00	-0.4	517	-0.08%
2022/08/08	1.7	336.12	1.2	334.08	339.50	0.5	519	0.10%
2022/08/05	0	0.00	0.2	329.00	335.50	-0.2	527	-0.04%
2022/08/04	0	0.00	3	320.83	322.50	-3	516	-0.58%
2022/08/03	0.4	317.74	0.3	317.14	314.50	0.1	514	0.02%
2022/08/02	0.1	324.50	0	0.00	329.00	0.1	505	0.02%
2022/08/01	0.1	329.00	0	0.00	328.50	0.1	501	0.02%
2022/07/29	1	329.44	0	0.00	327.50	1	503	0.21%
2022/07/28	1	329.00	3.1	330.00	329.00	-2.1	502	-0.41%
2022/07/27	0.1	315.92	0	0.00	320.00	0.1	502	0.02%
2022/07/26	0.1	318.00	0	0.00	319.00	0.1	501	0.02%
2022/07/25	2	312.00	1.1	310.55	316.00	0.9	498	0.18%
2022/07/22	1	308.51	6	310.67	308.00	-5	496	-1.00%
2022/07/21	6	307.33	0	311.50	309.00	6	493	1.21%
2022/07/20	0.1	313.82	0.1	314.00	309.50	0	500	-0.01%
2022/07/19	1.9	319.65	1	317.00	318.00	0.9	506	0.17%
2022/07/18	6	321.00	6.4	322.44	325.50	-0.4	506	-0.08%
2022/07/15	2.2	315.93	3	317.67	311.50	-0.8	492	-0.16%
2022/07/14	1.2	313.59	0.3	312.57	314.00	0.8	478	0.17%
2022/07/13	0	0.00	0.1	314.00	314.50	-0.1	460	-0.01%
2022/07/12	0.1	295.00	1	312.00	294.00	-1	433	-0.22%
2022/07/11	0.6	294.78	0.6	300.45	301.00	0	404	-0.01%
2022/07/08	1.1	306.45	1.3	308.49	310.00	-0.2	383	-0.05%
2022/07/07	0.5	286.50	1.4	291.85	293.50	-0.8	368	-0.22%
2022/07/06	0.2	289.17	0.2	291.00	292.00	0	346	0.00%
2022/07/05	0.3	283.25	2	289.00	289.00	-1.7	341	-0.50%
2022/07/04	0	0.00	1.2	282.79	284.00	-1.2	340	-0.34%
2022/07/01	0.1	274.00	1	286.50	269.00	-0.9	340	-0.26%
2022/06/30	0.1	278.00	1.1	283.12	285.00	-1	345	-0.28%
2022/06/28	2.1	278.50	3.1	289.51	277.50	-1	359	-0.28%
2022/06/27	0	0.00	0.1	286.00	284.50	-0.1	355	-0.02%
2022/06/24	0	0.00	0.4	283.57	283.50	-0.4	356	-0.10%
2022/06/23	0.1	278.00	0	0.00	279.50	0.1	355	0.01%
2022/06/21	0.1	276.00	0.1	280.43	279.50	0	345	-0.01%
2022/06/20	0	269.00	0	0.00	269.00	0	342	0.00%
2022/06/17	0.1	268.50	0	0.00	269.00	0.1	343	0.03%
2022/06/16	0	0.00	0	270.50	268.50	0	343	-0.01%
2022/06/15	0	273.00	1	273.00	271.50	-1	348	-0.28%
2022/06/14	0.3	276.45	0	0.00	280.00	0.3	352	0.07%
2022/06/13	0.1	283.56	1	284.00	284.00	-0.9	364	-0.25%
2022/06/10	0.1	275.00	0	0.00	284.00	0.1	368	0.01%
2022/06/09	1	280.47	0	0.00	280.00	1	380	0.27%
2022/06/08	0.2	273.52	0	0.00	274.50	0.2	399	0.04%
2022/06/07	0.6	274.06	0	0.00	274.50	0.6	400	0.15%
2022/06/06	1.4	271.21	1	278.50	276.00	0.4	400	0.10%
2022/06/02	0	0.00	0.1	267.50	267.50	-0.1	398	-0.01%
2022/06/01	0	0.00	0	261.00	261.50	0	396	0.00%
2022/05/30	0	0.00	0.1	258.86	258.00	-0.1	391	-0.02%
2022/05/26	0.1	252.50	0	254.50	251.00	0	391	0.01%
2022/05/24	0.1	253.75	0	0.00	248.50	0.1	390	0.03%
2022/05/20	0.1	245.50	0	0.00	254.50	0.1	394	0.01%
2022/05/19	0.1	247.50	0	0.00	247.00	0.1	389	0.01%
2022/05/18	0.1	253.49	0	0.00	250.00	0.1	387	0.01%
2022/05/16	0.1	253.00	0	0.00	246.00	0.1	385	0.03%
2022/05/12	0.1	243.00	2	246.50	247.00	-2	380	-0.51%
2022/05/09	0.1	232.50	0	0.00	231.00	0.1	382	0.01%
2022/05/05	0	0.00	1	236.00	230.00	-1	373	-0.27%
2022/05/04	1.1	227.02	0	0.00	226.00	1.1	367	0.29%
2022/05/03	2.1	245.50	0	0.00	237.00	2.1	358	0.58%
2022/04/29	0.1	246.00	0	0.00	250.00	0.1	354	0.01%
2022/04/27	0	0.00	0.1	235.00	243.00	-0.1	348	-0.01%
2022/04/26	1	226.00	3.1	231.98	234.50	-2.1	343	-0.61%
2022/04/25	1.1	220.67	2.2	220.74	220.50	-1.1	332	-0.33%
2022/04/22	1.2	248.31	0	0.00	244.50	1.2	318	0.38%
2022/04/21	0.1	261.25	0	0.00	260.00	0.1	311	0.03%
2022/04/20	0.1	268.00	0	0.00	268.00	0.1	309	0.02%
2022/04/19	0.1	270.50	0	0.00	269.00	0.1	309	0.03%
2022/04/18	0.2	270.00	1	272.00	271.00	-0.9	310	-0.27%
2022/04/15	2	267.25	0	0.00	269.00	2	311	0.64%
2022/04/12	0.1	263.50	0	0.00	262.50	0.1	312	0.03%
2022/04/07	1	275.50	0	0.00	273.00	1	302	0.33%
2022/03/29	1	278.00	0	0.00	276.00	1	260	0.38%
2022/03/23	0	0.00	1	273.00	274.00	-1	257	-0.39%
2022/03/14	0.1	308.27	2.5	301.92	312.00	-2.4	235	-1.02%
2022/03/11	0	0.00	3.2	296.71	300.50	-3.2	220	-1.43%
2022/03/09	0	0.00	1	267.50	276.00	-1	197	-0.51%
2022/03/08	1	264.00	0	0.00	259.50	1	197	0.51%
2022/03/07	1.1	268.55	0.3	273.00	270.00	0.8	199	0.40%
2022/02/25	0	0.00	0.2	275.00	270.00	-0.2	242	-0.08%
2022/02/22	0	0.00	2	292.00	288.00	-2	261	-0.77%
2022/02/17	0	0.00	0	287.00	289.00	0	268	-0.01%
2022/02/16	0.5	287.99	2	287.25	288.00	-1.5	270	-0.55%
2022/02/15	2	281.50	3	287.33	287.00	-1	275	-0.36%
2022/02/14	0.3	281.00	1	281.50	281.50	-0.7	274	-0.26%
2022/02/11	0	0.00	3.1	278.35	280.00	-3.1	268	-1.14%
2022/01/25	0.4	265.50	1	266.00	266.00	-0.6	260	-0.23%
2022/01/24	1	260.00	1.3	262.04	265.50	-0.3	261	-0.11%
2022/01/20	1	267.00	0	0.00	267.00	1	266	0.38%
2022/01/19	1	271.50	0	0.00	272.00	1	264	0.38%
2022/01/18	3	276.83	3	281.67	276.00	0	266	0.00%
2022/01/17	1	276.00	0	0.00	276.50	1	269	0.37%
2022/01/14	0	276.50	0	0.00	277.00	0	269	0.00%
2022/01/13	0	0.00	1	279.50	280.00	-1	271	-0.37%
2022/01/12	0	0.00	2	275.76	279.00	-2	269	-0.74%
2022/01/11	0	0.00	2	269.75	269.00	-2	267	-0.75%
2022/01/10	1	264.50	0	0.00	264.00	1	267	0.37%
2022/01/07	2	267.01	0	0.00	268.00	2	266	0.75%
2022/01/06	1	273.00	0	0.00	273.00	1	267	0.37%
2022/01/05	2	277.25	0	0.00	276.50	2	272	0.73%
2022/01/04	3	280.17	0.1	280.50	280.00	2.9	286	1.00%
2021/12/29	0	0.00	0.1	282.00	282.00	-0.1	312	-0.02%
2021/12/23	0	0.00	0.3	282.00	281.00	-0.3	331	-0.09%
2021/12/22	0.1	284.51	2	284.75	284.00	-1.9	333	-0.57%
2021/12/21	0	0.00	1.1	280.50	281.50	-1.1	330	-0.33%
2021/12/20	0	275.03	0	0.00	275.50	0	329	0.01%
2021/12/16	1.1	278.18	0	0.00	277.50	1.1	334	0.33%
2021/12/14	1	282.00	1	282.00	280.50	0	337	0.00%
2021/12/10	2.6	279.69	1	285.50	280.00	1.6	337	0.47%
2021/12/09	1.1	279.61	0	0.00	280.00	1.1	336	0.33%
2021/12/08	2.1	288.52	4.1	286.39	289.00	-2	334	-0.60%
2021/12/07	0.2	278.00	1	279.50	279.50	-0.8	328	-0.24%
2021/12/06	0	274.00	0	0.00	274.50	0	327	0.01%
2021/12/03	0	273.50	1	274.50	274.00	-1	326	-0.30%
2021/12/02	1	268.54	0	0.00	270.00	1	323	0.32%
2021/12/01	2	273.26	1	283.00	273.00	1	322	0.31%
2021/11/30	0.1	278.09	2.1	280.55	283.50	-2	316	-0.63%
2021/11/29	0.2	268.77	1	268.50	266.50	-0.8	306	-0.25%
2021/11/26	2.1	270.33	1.1	277.60	269.50	1.1	304	0.36%
2021/11/25	1.3	266.91	1	270.50	270.50	0.3	305	0.09%
2021/11/24	1.4	272.11	0	0.00	270.50	1.4	299	0.46%
2021/11/23	1	278.57	0	0.00	278.00	1	291	0.35%
2021/11/22	2	284.00	0	0.00	284.00	2	286	0.70%
2021/11/19	1	289.00	0	0.00	287.00	1	288	0.35%
2021/11/18	1.1	284.61	0	0.00	284.50	1.1	284	0.37%
2021/11/17	3.1	290.30	0	0.00	288.00	3.1	279	1.09%
2021/11/16	1.2	291.33	0	0.00	290.50	1.2	273	0.44%
2021/11/15	0.3	293.50	0	0.00	292.00	0.3	276	0.11%
2021/11/12	2.1	294.85	0	0.00	294.00	2.1	279	0.73%
2021/11/11	1.1	300.14	0	0.00	302.00	1.1	274	0.38%
2021/11/02	1	313.00	0	319.00	317.00	1	306	0.32%
2021/10/29	0	0.00	1	314.00	318.00	-1	323	-0.31%
2021/10/28	0.1	306.00	0	0.00	305.00	0.1	321	0.03%
2021/10/26	0	306.00	0	0.00	304.50	0	332	0.00%
2021/10/22	1	311.50	0	0.00	310.50	1	353	0.28%
2021/10/19	1	312.00	0	0.00	313.50	1	421	0.24%
2021/10/15	0	326.50	0	0.00	325.50	0	458	0.00%
2021/10/12	0	0.00	0	350.50	345.00	0	549	0.00%
2021/10/08	0	0.00	2	332.50	340.00	-2	539	-0.37%
2021/10/07	0	335.00	0	0.00	335.50	0	541	0.00%
2021/10/06	1	330.00	1	336.84	324.00	0	545	0.00%
2021/10/05	0	0.00	1	303.00	318.50	-1	541	-0.18%
2021/10/01	1	300.50	0	0.00	302.00	1	562	0.18%
2021/09/30	0	0.00	1	309.00	309.00	-1	576	-0.17%
2021/09/24	1	305.00	0	0.00	307.00	1	638	0.16%
2021/09/22	0	0.00	1	300.00	296.00	-1	670	-0.15%
2021/09/16	0	0.00	2	294.50	292.00	-2	792	-0.25%
2021/09/06	1	305.00	0	0.00	304.00	1	1,016	0.10%
2021/08/31	3	313.50	1	325.00	314.00	2	1,022	0.20%
2021/08/25	2	313.25	3	314.00	310.50	-1	1,070	-0.09%
2021/08/24	1	305.00	0	0.00	303.00	1	1,081	0.09%
2021/08/23	1	308.50	1	307.50	311.00	0	1,077	0.00%
2021/08/20	1	301.00	1	302.00	300.50	0	1,078	0.00%
2021/08/19	1	304.00	1	310.50	297.50	0	1,089	0.00%
2021/08/18	1	309.00	0	0.00	314.50	1	1,101	0.09%
2021/08/17	1	312.00	1	313.00	305.50	0	1,116	0.00%
2021/08/13	0	328.50	0	0.00	315.50	0	1,126	0.00%
2021/08/12	1	327.50	1	329.50	327.50	0	1,126	0.00%
2021/08/11	3	328.00	2	329.50	323.50	1	1,136	0.09%
2021/08/10	0	0.00	1	335.00	335.00	-1	1,138	-0.09%
2021/08/09	1	325.50	0	0.00	325.50	1	1,160	0.09%
2021/08/05	1	338.00	0	0.00	335.00	1	1,189	0.08%
2021/08/04	1	350.00	0	0.00	339.00	1	1,203	0.08%
2021/08/03	0	0.00	1	362.00	351.00	-1	1,206	-0.08%
2021/07/28	1	341.00	0	348.00	345.50	1	1,207	0.08%
2021/07/27	0	0.00	0	361.00	359.00	0	1,208	0.00%
2021/07/26	0.1	377.00	1	380.72	378.50	-0.9	1,207	-0.08%
2021/07/23	0	0.00	0	360.00	363.00	0	1,190	0.00%
2021/07/22	1	357.50	1	356.09	362.00	0	1,175	0.00%
2021/07/21	2.1	350.66	3	350.15	342.50	-1	1,161	-0.08%
2021/07/20	0.1	352.54	0.1	355.00	342.50	0	1,143	0.00%
2021/07/19	0	0.00	3.3	345.36	349.50	-3.3	1,086	-0.30%
2021/07/16	0.1	318.00	1	323.00	318.00	-1	1,063	-0.09%
2021/07/15	0	0.00	0.1	309.00	311.50	-0.1	1,059	0.00%
2021/07/14	0.1	308.00	0	0.00	303.50	0.1	1,059	0.01%
2021/07/13	3	312.50	0	0.00	305.50	3	1,053	0.28%
2021/07/08	0	0.00	3.1	337.65	338.00	-3.1	1,050	-0.30%
2021/07/07	2	327.50	1	335.00	322.50	1	1,046	0.10%
2021/07/06	1.1	323.14	0	331.00	322.00	1.1	1,058	0.10%
2021/07/05	1	320.07	3.1	325.33	336.50	-2	1,064	-0.19%
2021/07/02	1	336.00	0	0.00	336.00	1	1,047	0.10%
2021/07/01	0.2	344.95	0	0.00	334.50	0.2	1,048	0.02%
2021/06/30	3	357.00	4.1	353.30	345.00	-1.1	1,063	-0.10%
2021/06/29	1.1	355.79	0.1	358.87	345.50	0.9	1,085	0.09%
2021/06/28	0.1	352.21	0	374.00	352.00	0.1	1,135	0.01%
2021/06/25	5.1	362.37	2	360.50	352.00	3.1	1,130	0.27%
2021/06/24	3.1	406.94	5	407.60	386.00	-1.9	1,051	-0.18%
2021/06/23	3	400.43	1	400.56	414.00	2	1,025	0.20%
2021/06/22	1	376.50	2	375.22	376.50	-1	1,012	-0.10%
2021/06/21	2	342.00	2	344.27	342.50	0	1,014	0.00%
2021/06/18	0	0.00	0	332.50	337.00	0	1,009	0.00%
2021/06/17	0	0.00	2	317.52	315.50	-2	1,002	-0.20%
2021/06/15	0	0.00	0	312.00	311.50	0	1,147	0.00%
2021/06/11	3	314.67	4	316.87	308.50	-1	1,182	-0.08%
2021/06/10	0	0.00	0	310.50	309.00	0	1,218	0.00%
2021/06/09	1	306.50	0	0.00	306.50	1	1,248	0.08%
2021/06/08	0	0.00	1	311.00	310.50	-1	1,255	-0.08%
2021/06/07	0	0.00	0	308.50	307.00	0	1,269	0.00%
2021/06/04	1	310.00	0	308.00	307.00	1	1,273	0.08%
2021/06/03	1	333.50	1	316.58	313.00	0	1,268	0.00%
2021/06/02	0	0.00	1.1	320.45	324.50	-1.1	1,241	-0.09%
2021/06/01	1	312.00	1.1	313.98	306.50	-0.1	1,228	-0.01%
2021/05/26	0	303.00	0	0.00	313.00	0	1,211	0.00%
2021/05/25	5	301.30	7	296.93	295.00	-2	1,199	-0.17%
2021/05/24	1	296.00	0	0.00	294.00	1	1,182	0.08%
2021/05/20	1	300.00	2	301.50	296.00	-1	1,196	-0.08%
2021/05/19	4	300.50	4	301.50	301.00	0	1,206	0.00%
2021/05/17	1	291.96	0	0.00	281.00	1	1,198	0.08%
2021/05/14	1	294.00	2	299.00	311.50	-1	1,176	-0.09%
2021/05/13	0	282.50	0	0.00	290.00	0	1,152	0.00%
2021/05/12	1	295.00	0	0.00	280.50	1	1,143	0.09%
2021/05/10	0	329.00	0	0.00	329.50	0	1,111	0.00%
2021/05/04	2	300.00	2	292.75	295.50	0	1,097	0.00%
2021/05/03	1	315.00	1	317.00	309.50	0	1,090	0.00%
2021/04/29	1	309.00	0.3	308.33	309.50	0.7	1,077	0.07%
2021/04/26	0	0.00	0.1	290.00	293.50	-0.1	1,069	0.00%
2021/04/22	0	0.00	0.5	285.00	285.50	-0.5	1,091	-0.05%
2021/04/21	0	301.50	1	297.00	293.50	-1	1,092	-0.09%
2021/04/19	0.1	298.00	0	0.00	297.00	0.1	1,102	0.00%
2021/04/14	0	0.00	1	288.00	295.50	-1	1,159	-0.09%
2021/04/13	0.3	294.00	5	293.70	290.50	-4.7	1,160	-0.41%
2021/04/12	0	0.00	3	336.83	303.00	-3	1,153	-0.26%
2021/04/09	10	328.75	0	327.00	336.00	10	1,139	0.88%
2021/04/08	0	0.00	0	326.43	328.00	0	1,131	0.00%
2021/04/07	0	0.00	1	330.49	328.00	-1	1,123	-0.09%
2021/04/06	11	331.50	8.1	341.96	329.00	3	1,117	0.26%
2021/04/01	9	336.00	10	327.30	336.00	-1	1,090	-0.09%
2021/03/31	13.1	324.38	13.2	328.30	323.00	-0.1	1,061	-0.01%
2021/03/30	1	319.00	1	315.00	313.50	0	998	0.00%
2021/03/29	1	309.50	1	311.00	309.50	0	990	0.00%
2021/03/25	12	305.79	11	317.36	304.50	1	966	0.10%
2021/03/24	1	312.00	2	315.00	320.00	-1	973	-0.10%
2021/03/23	10	300.00	10	309.55	300.00	0	996	0.00%
2021/03/22	1.1	306.19	0	0.00	313.00	1.1	1,058	0.10%
2021/03/19	3.1	312.67	2.1	306.62	304.00	1	1,077	0.09%
2021/03/18	3.1	294.47	5.1	297.67	311.00	-2	1,001	-0.20%
2021/03/17	5	283.00	6	282.33	283.00	-1	960	-0.10%
2021/03/16	0.1	277.44	1	280.01	278.00	-0.9	952	-0.10%
2021/03/15	0	272.50	3.1	273.29	263.50	-3.1	933	-0.33%
2021/03/11	0.5	260.00	0	0.00	259.50	0.5	922	0.05%
2021/03/09	5	243.00	5	240.50	243.00	0	918	0.00%
2021/02/26	0.1	248.50	1	244.97	242.00	-1	1,008	-0.10%
2021/02/25	0	0.00	1	252.50	243.50	-1	1,064	-0.09%
2021/02/23	0.1	258.10	0	258.00	252.00	0.1	1,127	0.01%
2021/02/19	0	248.08	0	0.00	250.00	0	1,231	0.00%
2021/02/18	0	242.00	1	240.00	243.00	-1	1,252	-0.08%
2021/02/05	0	0.00	1	229.50	226.00	-1	1,282	-0.08%
2021/02/02	2	227.00	0	0.00	225.50	2	1,334	0.15%
2021/02/01	1	225.00	0	0.00	225.00	1	1,349	0.07%
2021/01/29	1	230.00	0	0.00	229.00	1	1,391	0.07%
2021/01/28	1	232.00	0	0.00	230.00	1	1,513	0.07%
2021/01/25	2	246.00	3	243.50	245.00	-1	1,641	-0.06%
2021/01/15	1	239.00	0	0.00	237.00	1	1,793	0.06%
2021/01/13	1	261.50	0	0.00	253.00	1	1,805	0.06%
2021/01/12	0	0.00	1	261.00	256.50	-1	1,804	-0.06%
2021/01/11	1	266.00	1.1	270.82	268.50	-0.1	1,808	-0.01%
2021/01/08	2	266.50	2	272.50	266.50	0	1,821	0.00%
2021/01/07	1	262.00	0	0.00	268.00	1	1,815	0.06%
2021/01/05	1	246.99	1	250.50	250.50	0	1,825	0.00%
2021/01/04	0	0.00	2	236.50	242.00	-2	1,825	-0.11%
2020/12/25	0	0.00	1	245.00	245.50	-1	1,904	-0.05%
2020/12/22	1	252.50	0	0.00	240.50	1	1,957	0.05%
2020/12/21	0	0.00	1	252.00	253.00	-1	1,979	-0.05%
2020/12/17	5	253.00	7	239.43	253.00	-2	2,009	-0.10%
2020/12/16	3	233.83	6	224.17	241.50	-3	2,072	-0.14%
2020/12/15	4	228.38	5	235.60	225.50	-1	2,140	-0.05%
2020/12/14	2	248.00	1	243.00	245.50	1	2,117	0.05%
2020/12/11	2	255.00	0	0.00	252.00	2	2,146	0.09%
2020/12/10	1.1	255.36	0	0.00	257.50	1.1	2,150	0.05%
2020/12/09	1	272.50	0	0.00	263.00	1	2,194	0.05%
2020/12/08	13	271.15	10	274.70	271.50	3	2,228	0.13%
2020/12/07	1	277.00	0	0.00	275.00	1	2,265	0.04%
2020/12/04	3	287.50	3	286.50	286.00	0	2,283	0.00%
2020/12/03	6	285.75	6	282.00	288.00	0	2,319	0.00%
2020/12/02	1	285.50	1	289.50	283.50	0	2,429	0.00%
2020/11/30	5	301.50	5	301.30	296.50	0	2,461	0.00%
2020/11/26	1	296.50	8	294.44	297.50	-7	2,426	-0.29%
2020/11/25	2	301.00	1	299.50	293.00	1	2,417	0.04%
2020/11/24	2	302.25	2	298.50	295.00	0	2,401	0.00%
2020/11/23	0	0.00	5	299.10	293.00	-5	2,348	-0.21%
2020/11/20	6	297.67	5	300.50	296.50	1	2,323	0.04%
2020/11/19	7	298.79	5	298.50	298.00	2	2,290	0.09%
2020/11/18	8	280.00	1	282.00	282.00	7	2,194	0.32%
2020/11/17	4	279.75	3	280.17	277.00	1	2,172	0.05%
2020/11/16	0	0.00	1	272.50	276.00	-1	2,187	-0.05%
2020/11/13	6	273.08	13	271.46	272.00	-7	2,213	-0.32%
2020/11/12	7	276.71	2	277.75	279.50	5	2,221	0.23%
2020/11/11	3	273.00	1	269.50	275.50	2	2,221	0.09%
2020/11/10	4	267.75	13.2	266.98	266.00	-9.2	2,325	-0.40%
2020/11/09	2.2	276.73	1	275.50	280.00	1.2	2,397	0.05%
2020/11/06	7	275.36	7	279.36	275.00	0	2,445	0.00%
2020/11/05	18	271.17	22	271.05	277.50	-4	2,472	-0.16%
2020/11/04	19	264.32	11	262.59	259.00	8	2,377	0.34%
2020/11/03	1	253.50	1	254.00	255.00	0	2,289	0.00%
2020/11/02	0	0.00	0.1	256.50	253.50	-0.1	2,366	0.00%
2020/10/30	1	258.00	0	0.00	256.50	1	2,383	0.04%
2020/10/27	1	261.00	1	258.00	263.00	0	2,538	0.00%
2020/10/26	4.1	263.43	8	269.94	258.50	-3.9	2,686	-0.15%
2020/10/23	11	265.41	3	270.33	262.00	8	2,670	0.30%
2020/10/22	1	254.50	4	257.25	260.00	-3	2,631	-0.11%
2020/10/21	2	260.00	0	0.00	253.50	2	2,632	0.08%
2020/10/19	1	253.00	1	252.50	261.00	0	2,663	0.00%
2020/10/15	4	265.38	3	273.50	264.50	1	2,698	0.04%
2020/10/14	6	270.25	2	273.50	269.00	4	2,733	0.15%
2020/10/08	3	269.17	0	0.00	267.00	3	2,766	0.11%
2020/10/07	1	269.00	1	273.00	270.00	0	2,778	0.00%
2020/10/06	5	267.20	4	274.00	267.00	1	2,795	0.04%
2020/09/30	0	0.00	2	256.50	263.00	-2	2,828	-0.07%
2020/09/29	1	258.50	1	261.50	258.50	0	2,851	0.00%
2020/09/28	1	264.50	1	263.50	267.50	0	2,905	0.00%
2020/09/25	1	252.00	0	0.00	265.00	1	3,030	0.03%
2020/09/24	2	272.50	2	276.00	272.00	0	3,020	0.00%
2020/09/23	7	282.36	14	280.64	276.00	-7	3,160	-0.22%
2020/09/22	4	281.75	3	282.67	281.50	1	3,163	0.03%
2020/09/21	11	291.55	8	296.25	290.00	3	3,143	0.10%
2020/09/18	3	294.50	4	301.50	291.00	-1	3,076	-0.03%
2020/09/17	4	281.38	4	280.00	279.00	0	3,057	0.00%
2020/09/16	3	271.00	2	272.00	280.00	1	3,091	0.03%
2020/09/15	3	277.33	2	274.50	267.50	1	3,115	0.03%
2020/09/14	2	265.75	4	267.00	278.50	-2	3,137	-0.06%
2020/09/11	2	269.50	0	0.00	262.00	2	3,199	0.06%
2020/09/10	7	291.71	5	299.70	286.00	2	3,379	0.06%
2020/09/08	0	0.00	1	292.00	290.00	-1	3,444	-0.03%
2020/09/07	3	314.00	55	312.25	286.50	-52	3,521	-1.48%
2020/09/04	51	296.95	6	268.67	297.00	45	3,509	1.28%
2020/09/03	0	0.00	2	273.00	270.00	-2	3,593	-0.06%
2020/08/25	7	232.00	0	0.00	232.00	7	4,686	0.15%
2020/08/21	0	0.00	2	244.00	240.00	-2	5,011	-0.04%
2020/08/20	1	243.00	0	0.00	242.00	1	5,212	0.02%
2020/08/19	2	257.50	1	252.50	268.00	1	5,249	0.02%
2020/08/18	1	235.50	12	234.25	244.00	-11	5,403	-0.20%
2020/08/17	0	0.00	16	218.75	222.00	-16	5,591	-0.29%
2020/08/14	27	201.30	6	196.50	202.00	21	5,662	0.37%
2020/08/13	8	192.81	3	187.00	184.00	5	5,716	0.09%
2020/08/12	0	0.00	1	188.50	189.50	-1	5,931	-0.02%
2020/08/11	1	180.50	4	185.63	191.50	-3	6,049	-0.05%
2020/08/10	1	176.00	0	0.00	178.00	1	6,235	0.02%
2020/08/06	10	183.40	11	182.73	183.50	-1	6,528	-0.02%
2020/08/04	2	179.75	3	181.33	176.50	-1	6,633	-0.02%
2020/08/03	3	178.00	1	180.00	175.50	2	6,769	0.03%
2020/07/31	2	175.00	2	176.75	176.00	0	6,832	0.00%
2020/07/30	39	183.42	44	181.61	179.00	-5	6,840	-0.07%
2020/07/29	5	169.60	0	0.00	168.00	5	6,696	0.07%
2020/07/28	7	168.43	13	169.46	173.00	-6	6,699	-0.09%
2020/07/27	4	166.75	2	166.50	165.00	2	6,686	0.03%
2020/07/24	9	166.78	5	173.00	166.00	4	6,716	0.06%
2020/07/23	1	172.50	6	173.42	174.00	-5	6,796	-0.07%
2020/07/22	10	170.40	9	171.11	170.00	1	6,804	0.01%
2020/07/21	3	164.00	3	169.67	169.50	0	6,813	0.00%
2020/07/20	1	162.50	1	165.00	160.50	0	6,908	0.00%
2020/07/17	6	171.08	6	172.33	171.00	0	6,950	0.00%
2020/07/16	1	171.00	3	172.00	175.00	-2	6,941	-0.03%
2020/07/15	1	171.00	4	170.75	168.00	-3	6,926	-0.04%
2020/07/14	4	175.00	0	0.00	172.00	4	6,917	0.06%
2020/07/10	2	170.50	0	0.00	173.50	2	6,918	0.03%
2020/07/09	2	176.25	1	175.50	176.50	1	6,925	0.01%
2020/07/08	8	182.63	2	182.75	180.00	6	6,934	0.09%
2020/07/07	13	179.58	7	183.57	178.50	6	6,903	0.09%
2020/07/06	10	184.80	15	182.70	186.50	-5	6,883	-0.07%
2020/07/03	3	174.50	2	175.00	177.00	1	6,771	0.01%
2020/07/02	5	180.30	9	178.89	174.00	-4	6,770	-0.06%
2020/07/01	5	172.70	2	174.50	172.50	3	6,614	0.05%
2020/06/30	0	0.00	3	172.33	173.00	-3	6,593	-0.05%
2020/06/29	0	0.00	2	172.50	168.50	-2	6,618	-0.03%
2020/06/24	27	173.91	20	173.18	168.00	7	6,594	0.11%
2020/06/23	13	172.96	15	173.77	175.50	-2	6,506	-0.03%
2020/06/22	10	172.05	10	174.65	172.00	0	6,511	0.00%
2020/06/19	2	170.00	5	170.10	173.50	-3	6,471	-0.05%
2020/06/18	16	170.31	19	173.39	169.00	-3	6,444	-0.05%
2020/06/17	27	171.59	30	171.87	170.00	-3	6,328	-0.05%
2020/06/16	12	163.88	15	165.73	160.50	-3	6,116	-0.05%
2020/06/15	14	159.36	10	158.00	159.50	4	6,085	0.07%
2020/06/12	26	165.75	19	165.08	161.50	7	6,040	0.12%
2020/06/11	12	167.33	16	168.63	171.00	-4	5,955	-0.07%
2020/06/10	17	169.29	16	168.63	166.00	1	5,878	0.02%
2020/06/09	39	173.63	25	172.30	167.00	14	5,770	0.24%
2020/06/08	1	167.00	2	171.25	171.50	-1	5,392	-0.02%
2020/06/05	6	150.08	11	152.55	156.00	-5	5,238	-0.10%
2020/06/04	5	140.20	5	142.00	142.00	0	5,032	0.00%
2020/06/03	5	141.70	7	142.36	139.50	-2	4,976	-0.04%
2020/06/02	3	137.83	5	140.80	139.00	-2	4,909	-0.04%
2020/06/01	11	139.50	11	140.23	140.00	0	4,867	0.00%
2020/05/29	5	140.20	7	138.71	142.00	-2	4,834	-0.04%
2020/05/28	7	143.93	6	146.42	137.00	1	4,729	0.02%
2020/05/27	8	140.13	8.1	140.15	142.50	-0.1	4,536	0.00%
2020/05/26	5	138.10	3	142.67	136.00	2	4,396	0.05%
2020/05/25	18	142.19	14	145.79	141.50	4	4,331	0.09%
2020/05/22	20	139.50	23	136.39	141.00	-3	4,180	-0.07%
2020/05/21	3	130.67	1	130.00	131.00	2	3,975	0.05%
2020/05/20	5	128.00	9	127.78	130.50	-4	3,910	-0.10%
2020/05/19	12	131.21	9	132.17	127.00	3	3,769	0.08%
2020/05/18	9	129.11	14	131.61	133.00	-5	3,513	-0.14%
2020/05/15	81	120.22	90	117.98	121.00	-9	3,353	-0.27%
2020/05/14	8	111.13	6	113.07	110.00	2	3,145	0.06%
2020/05/13	12	113.08	8	110.56	108.50	4	3,021	0.13%
2020/05/12	7	108.29	6	108.50	106.50	1	2,883	0.03%
2020/05/11	3	103.83	2	108.00	108.00	1	2,798	0.04%
2020/05/08	7	100.76	8	102.75	98.50	-1	2,754	-0.04%
2020/05/07	7	94.79	23	93.17	96.10	-16	2,596	-0.62%
2020/05/06	5	87.28	2	88.30	87.40	3	2,675	0.11%
2020/05/05	5	84.30	3	84.60	84.10	2	2,669	0.07%
2020/05/04	2	85.55	3	85.90	84.60	-1	2,780	-0.04%
2020/04/30	9	85.96	9	87.39	86.00	0	2,902	0.00%
2020/04/29	11	87.35	10	86.84	87.10	1	3,163	0.03%
2020/04/28	10	85.80	12	85.98	86.10	-2	3,283	-0.06%
2020/04/27	2	83.50	1	84.00	84.20	1	3,286	0.03%
2020/04/24	8	83.05	6	83.43	82.40	2	3,375	0.06%
2020/04/23	4	83.65	4	84.13	83.90	0	3,675	0.00%
2020/04/22	4	77.65	4	76.90	80.80	0	3,712	0.00%
2020/04/21	1	75.10	3	74.60	74.60	-2	3,673	-0.05%
2020/04/17	0	0.00	2	75.90	74.00	-2	3,638	-0.05%
2020/04/16	0	0.00	2	74.70	74.50	-2	3,617	-0.06%
2020/04/15	1	75.00	1	76.00	74.40	0	3,607	0.00%
2020/04/14	0	0.00	10	74.30	76.30	-10	3,573	-0.28%
2020/04/13	18	72.69	9	73.64	72.80	9	3,553	0.25%
2020/04/10	2	71.30	3	71.50	70.80	-1	3,504	-0.03%
2020/04/09	1	70.90	5	71.50	72.10	-4	3,491	-0.11%
2020/04/08	2	69.30	1	70.20	70.00	1	3,455	0.03%
2020/04/07	0	0.00	4	66.93	67.10	-4	3,463	-0.12%
2020/04/06	0	0.00	3	64.57	64.90	-3	3,429	-0.09%
2020/04/01	14	63.87	2	64.30	63.50	12	3,410	0.35%
2020/03/31	3	65.07	2	64.55	64.30	1	3,396	0.03%
2020/03/30	0	0.00	1	60.00	62.50	-1	3,347	-0.03%
2020/03/27	6	64.92	0	0.00	62.40	6	3,333	0.18%
2020/03/26	1	61.80	3	62.17	63.70	-2	3,296	-0.06%
2020/03/25	1	58.20	6	59.13	60.10	-5	3,256	-0.15%
2020/03/24	2	53.80	3	54.43	54.70	-1	3,230	-0.03%
2020/03/23	3	50.80	4	51.75	51.90	-1	3,217	-0.03%
2020/03/20	1	51.50	5	52.38	53.10	-4	3,209	-0.12%
2020/03/19	7	48.76	3	48.80	48.35	4	3,207	0.12%
2020/03/18	5	54.44	4	57.65	53.70	1	3,180	0.03%
2020/03/17	2	56.40	7	55.56	56.70	-5	3,168	-0.16%
2020/03/16	6	62.42	4	64.78	59.10	2	3,177	0.06%
2020/03/13	2	63.35	4	62.83	64.00	-2	3,185	-0.06%
2020/03/12	2	74.30	8	71.83	69.60	-6	3,155	-0.19%
2020/03/11	1	78.00	2	78.80	77.30	-1	3,120	-0.03%
2020/03/10	9	75.42	9	75.38	76.60	0	3,119	0.00%
2020/03/09	3	78.50	7	79.34	77.80	-4	3,122	-0.13%
2020/03/06	5	80.74	2	80.85	80.10	3	3,121	0.10%
2020/03/05	8	80.59	10	81.24	81.70	-2	3,137	-0.06%
2020/03/04	6	78.87	7	79.04	78.50	-1	3,138	-0.03%
2020/03/03	2	80.50	1	80.80	79.70	1	3,177	0.03%
2020/03/02	1	78.00	1	79.30	79.00	0	3,256	0.00%
2020/02/27	12	80.77	14	82.14	80.10	-2	3,266	-0.06%
2020/02/26	0	0.00	2	80.80	80.00	-2	3,277	-0.06%
2020/02/25	5	79.22	14	79.71	79.40	-9	3,401	-0.26%
2020/02/24	2	81.75	1	81.90	81.60	1	3,396	0.03%
2020/02/21	3	84.57	4	84.83	84.00	-1	3,388	-0.03%
2020/02/20	13	85.12	18	84.71	86.00	-5	3,388	-0.15%
2020/02/19	4	84.73	5	84.78	84.40	-1	3,373	-0.03%
2020/02/18	8	83.53	67	82.83	82.80	-59	3,341	-1.77%
2020/02/17	7	84.23	4	86.45	83.80	3	3,408	0.09%
2020/02/14	41	86.44	4	86.50	86.50	37	3,378	1.10%
2020/02/13	0	0.00	5	86.62	84.50	-5	3,367	-0.15%
2020/02/12	10	85.94	9	84.46	86.00	1	3,352	0.03%
2020/02/11	20	84.40	15	84.00	84.50	5	3,332	0.15%
2020/02/10	9	82.44	6	82.53	82.40	3	3,354	0.09%
2020/02/07	22	84.21	29	88.65	83.60	-7	3,354	-0.21%
2020/02/06	6	85.70	3	86.80	87.00	3	3,197	0.09%
2020/02/05	49	88.04	33	89.68	85.40	16	3,173	0.50%
2020/02/04	32	88.96	12	89.33	88.30	20	3,095	0.65%
2020/02/03	27	87.67	33	88.51	86.50	-6	3,070	-0.20%
2020/01/31	34	85.73	24	84.19	86.00	10	2,925	0.34%
2020/01/30	10	79.36	10	78.55	78.20	0	2,827	0.00%
2020/01/20	8	81.66	26	81.08	82.20	-18	2,900	-0.62%
2020/01/17	18	81.12	10.6	81.38	79.00	7.4	2,823	0.26%
2020/01/16	102	76.56	113	76.00	76.60	-11	2,544	-0.43%	大買/大賣/
2020/01/15	20	69.70	47	69.70	69.70	-27	2,412	-1.12%
2020/01/14	0	0.00	1	63.30	63.40	-1	2,501	-0.04%
2020/01/10	0	0.00	4	62.60	62.70	-4	3,060	-0.13%
2020/01/09	1	62.90	11	62.93	63.00	-10	3,319	-0.30%
2020/01/08	5	61.84	0	0.00	61.50	5	3,350	0.15%
2020/01/07	1	64.20	0	0.00	62.50	1	3,359	0.03%
2020/01/06	4	65.70	0	0.00	65.40	4	3,372	0.12%
2020/01/02	2	67.65	19	67.85	67.30	-17	3,541	-0.48%
2019/12/31	1	68.30	6	67.62	67.50	-5	3,551	-0.14%
2019/12/30	1	65.90	14	65.92	65.90	-13	3,533	-0.37%
2019/12/27	2	65.85	2	66.10	66.10	0	3,546	0.00%
2019/12/26	2	66.40	0	0.00	65.50	2	3,568	0.06%
2019/12/25	4	65.98	1	66.40	66.10	3	3,571	0.08%
2019/12/24	6	65.98	1	65.60	65.80	5	3,591	0.14%
2019/12/23	12.1	67.36	0	0.00	66.50	12.1	3,603	0.34%
2019/12/20	3	67.53	5	68.06	67.00	-2	3,767	-0.05%
2019/12/18	3	66.60	2	68.00	66.50	1	3,860	0.03%
2019/12/17	2	67.65	0	0.00	67.60	2	3,883	0.05%
2019/12/16	2	66.95	4	67.13	68.00	-2	3,905	-0.05%
2019/12/13	1	67.00	0	0.00	66.30	1	3,910	0.03%
2019/12/12	2	67.70	2	68.40	67.50	0	3,934	0.00%
2019/12/11	10	68.22	5	69.24	67.80	5	3,965	0.13%
2019/12/10	3	67.53	10	68.50	69.30	-7	3,989	-0.18%
2019/12/09	2	66.75	2	66.20	66.00	0	4,113	0.00%
2019/12/06	1	66.40	0	0.00	66.30	1	4,142	0.02%
2019/12/05	6	66.90	2	67.80	66.20	4	4,187	0.10%
2019/12/04	4	66.58	2	67.20	66.60	2	4,248	0.05%
2019/12/03	2	68.30	2	69.10	66.90	0	4,368	0.00%
2019/12/02	29	68.34	11	68.81	68.60	18	4,474	0.40%
2019/11/29	6	69.73	10	69.70	68.60	-4	4,538	-0.09%
2019/11/28	10	71.29	19	71.31	71.10	-9	4,649	-0.19%
2019/11/27	13	70.65	24	71.65	71.00	-11	4,666	-0.24%
2019/11/26	15	69.99	3	70.23	69.10	12	4,733	0.25%
2019/11/25	22	69.79	18	70.82	69.30	4	4,803	0.08%
2019/11/22	47.5	69.99	52	69.82	70.70	-4.5	4,731	-0.10%
2019/11/21	7	65.90	10	66.11	66.50	-3	4,589	-0.07%
2019/11/20	10	64.66	7	64.93	64.50	3	4,555	0.07%
2019/11/19	3	63.90	5	64.44	64.90	-2	4,543	-0.04%
2019/11/18	5	64.46	10	64.10	63.40	-5	4,521	-0.11%
2019/11/15	4	63.40	10	63.80	63.10	-6	4,512	-0.13%
2019/11/14	19	63.61	6	63.02	62.90	13	4,505	0.29%
2019/11/13	6	66.72	7	67.59	66.80	-1	4,438	-0.02%
2019/11/12	26	66.52	17	66.78	67.40	9	4,431	0.20%
2019/11/11	11	67.24	12	67.22	65.80	-1	4,416	-0.02%
2019/11/08	6	66.62	2	67.35	67.20	4	4,432	0.09%
2019/11/07	8	67.93	3	66.73	66.00	5	4,409	0.11%
2019/11/06	13	70.48	10	70.88	70.00	3	4,353	0.07%
2019/11/05	4	70.48	3	71.00	70.00	1	4,298	0.02%
2019/11/04	6	70.65	10	71.16	70.40	-4	4,287	-0.09%
2019/11/01	9	69.89	22	71.19	72.00	-13	4,248	-0.31%
2019/10/31	33	71.54	54	71.27	69.70	-21	4,206	-0.50%
2019/10/30	18	70.13	200	70.66	71.20	-182	4,090	-4.45%	大賣/鉅額交易
2019/10/29	70	67.66	44	67.78	68.10	26	3,953	0.66%
2019/10/28	91	68.79	116	69.06	68.50	-25	3,914	-0.64%	大賣/
2019/10/25	87	64.79	42	65.72	65.60	45	3,740	1.20%
2019/10/24	51	64.82	49	65.51	65.30	2	3,710	0.05%
2019/10/23	49	64.54	27	64.51	64.10	22	3,684	0.60%
2019/10/22	91	66.49	60	66.55	65.60	31	3,657	0.85%
2019/10/21	77	65.56	71	66.26	67.40	6	3,559	0.17%
2019/10/18	157	62.28	63.2	63.08	63.80	93.8	3,409	2.75%	大買/
2019/10/17	46	58.33	83	57.62	59.70	-37	3,072	-1.20%
2019/10/16	19	54.60	19	54.29	54.30	0	2,871	0.00%
2019/10/15	24.1	53.69	8	53.45	52.90	16.1	2,922	0.55%
2019/10/14	32.1	54.38	5	54.08	53.80	27.1	2,944	0.92%
2019/10/09	20	55.70	20	56.51	55.00	0	2,983	0.00%
2019/10/08	33	55.57	28	55.18	56.50	5	2,929	0.17%
2019/10/07	22	53.71	11	53.55	53.10	11	2,867	0.38%
2019/10/04	9	53.24	16	53.05	52.50	-7	2,865	-0.24%
2019/10/03	36	53.60	11	53.65	53.10	25	2,896	0.86%
2019/10/02	7	53.14	10	53.76	54.00	-3	2,890	-0.10%
2019/10/01	6	52.00	8	52.34	52.30	-2	2,887	-0.07%
2019/09/27	18	52.02	6	52.23	51.90	12	2,892	0.41%
2019/09/26	8	53.96	1	53.80	53.70	7	2,885	0.24%
2019/09/25	12	55.07	19	56.42	54.40	-7	2,881	-0.24%
2019/09/24	25	54.27	23	53.73	55.30	2	2,715	0.07%
2019/09/23	7	52.47	18	52.08	52.60	-11	2,631	-0.42%
2019/09/20	20	51.23	4	51.45	51.10	16	2,600	0.62%
2019/09/19	11	52.39	6	53.25	52.10	5	2,567	0.19%
2019/09/18	10	52.45	14	52.96	52.90	-4	2,550	-0.16%
2019/09/17	9	53.29	14	53.11	53.50	-5	2,530	-0.20%
2019/09/16	4	53.18	18	53.34	52.60	-14	2,502	-0.56%
2019/09/12	16	52.89	5	53.50	52.20	11	2,461	0.45%
2019/09/11	8	53.84	11	54.49	54.30	-3	2,403	-0.12%
2019/09/10	2	51.55	2	52.05	51.70	0	2,253	0.00%
2019/09/09	12	51.75	8	51.78	51.90	4	2,251	0.18%
2019/09/06	10	50.92	6	51.23	50.40	4	2,257	0.18%
2019/09/05	38	52.91	22	53.08	52.00	16	2,194	0.73%
2019/09/04	2	54.90	3	56.40	57.70	-1	2,074	-0.05%
2019/09/03	0	0.00	4	52.60	53.20	-4	2,007	-0.20%
2019/09/02	3	51.70	2	51.60	53.10	1	1,911	0.05%
2019/08/30	2	47.58	10	47.37	49.10	-8	1,762	-0.45%
2019/08/29	12	47.41	27	47.29	48.00	-15	1,691	-0.89%
2019/08/28	55	44.88	57	44.44	44.95	-2	1,527	-0.13%
2019/08/27	0	0.00	7	40.91	40.90	-7	1,426	-0.49%
2019/08/26	4	40.23	4	40.28	40.35	0	1,420	0.00%
2019/08/23	2	40.58	1	40.55	40.80	1	1,415	0.07%
2019/08/22	1	40.55	3	40.55	40.55	-2	1,416	-0.14%
2019/08/21	1	40.25	1	40.15	40.30	0	1,411	0.00%
2019/08/20	5	40.53	0	0.00	40.30	5	1,412	0.35%
2019/08/19	0	0.00	1	41.15	41.10	-1	1,404	-0.07%
2019/08/16	0	0.00	9	40.83	40.60	-9	1,396	-0.64%
2019/08/15	1	39.05	0	0.00	40.00	1	1,392	0.07%
2019/08/14	2	39.65	0	0.00	39.20	2	1,387	0.14%
2019/08/13	1	39.50	11	39.63	39.50	-10	1,381	-0.72%
2019/08/12	2	38.88	0	0.00	39.05	2	1,344	0.15%
2019/08/07	2	38.00	0	0.00	37.65	2	1,399	0.14%
2019/08/06	0	0.00	4	37.51	38.15	-4	1,431	-0.28%
2019/08/05	3	37.00	0	0.00	36.60	3	1,423	0.21%
2019/08/02	6	37.77	0	0.00	37.50	6	1,416	0.42%
2019/07/30	8	38.39	38	38.26	38.15	-30	1,406	-2.13%
2019/07/29	2	39.60	0	0.00	39.40	2	1,384	0.14%
2019/07/26	1	39.60	4	40.28	39.65	-3	1,375	-0.22%
2019/07/25	16	38.95	0	0.00	39.80	16	1,357	1.18%
2019/07/24	21	40.49	4	41.09	40.00	17	1,327	1.28%
2019/07/23	24	40.76	39	41.78	40.65	-15	1,307	-1.15%
2019/07/22	17	42.42	4	43.06	42.90	13	1,260	1.03%
2019/07/19	8	41.79	0	0.00	42.90	8	1,217	0.66%
2019/07/18	3	41.25	5	42.36	41.40	-2	1,185	-0.17%
2019/07/17	40	42.10	7	41.53	40.70	33	1,126	2.93%
2019/07/16	5	41.08	8	41.44	40.95	-3	1,037	-0.29%
2019/07/15	5	39.34	2	40.55	41.10	3	996	0.30%
2019/07/12	2	38.73	3	38.45	38.10	-1	927	-0.11%
2019/07/11	1	37.35	0	0.00	37.15	1	876	0.11%
2019/07/10	4	37.19	2	37.10	37.30	2	867	0.23%
2019/07/09	0	0.00	10	37.16	37.65	-10	844	-1.18%
2019/07/08	0	0.00	4	35.80	35.40	-4	790	-0.51%
2019/07/05	0	0.00	2	35.43	35.40	-2	793	-0.25%
2019/07/04	2	34.35	0	0.00	34.70	2	773	0.26%
2019/07/03	4	35.18	0	0.00	34.95	4	763	0.52%
2019/07/02	11	35.36	7	35.57	35.60	4	747	0.53%
2019/07/01	3	35.00	0	0.00	34.70	3	724	0.41%
2019/06/27	1	34.55	3	34.70	34.60	-2	721	-0.28%
2019/06/25	4	34.50	0	0.00	34.55	4	725	0.55%
2019/06/24	2	35.20	0	0.00	35.35	2	710	0.28%
2019/06/21	3	35.22	0	0.00	35.40	3	700	0.43%
2019/06/20	5	34.66	0	0.00	34.70	5	686	0.73%
2019/06/14	2	35.78	3	35.68	35.15	-1	644	-0.16%
2019/06/13	2	34.05	2	34.40	34.55	0	581	0.00%
2019/06/12	10	34.06	18	34.26	34.30	-8	556	-1.44%
2019/06/11	9	34.69	12	33.21	34.85	-3	529	-0.57%
2019/06/03	5	31.77	4	32.10	32.10	1	463	0.22%
2019/05/31	1	32.40	0	0.00	32.20	1	473	0.21%
2019/05/29	0	0.00	1	32.25	32.15	-1	470	-0.21%
2019/05/28	1	31.95	2	32.25	31.95	-1	467	-0.21%
2019/05/22	5	33.03	4	32.45	32.45	1	450	0.22%
2019/05/20	2	31.70	6	31.87	32.15	-4	423	-0.95%
2019/05/17	0	0.00	1	32.35	32.20	-1	414	-0.24%
2019/05/16	9	32.79	0	0.00	32.80	9	404	2.23%
2019/05/15	7	33.41	6	33.72	33.40	1	384	0.26%
2019/05/14	4	32.08	2	32.50	32.80	2	333	0.60%
2019/05/13	0	0.00	2	31.00	31.20	-2	297	-0.67%
2019/05/10	0	0.00	3	30.10	30.60	-3	284	-1.06%
2019/05/09	8	30.28	1	30.30	30.20	7	280	2.49%
2019/05/08	2	30.58	1	31.05	30.65	1	279	0.36%
2019/05/06	3	29.90	22	29.91	29.95	-19	263	-7.21%
2019/05/03	22	30.05	0	0.00	30.05	22	261	8.40%
2019/05/02	0	0.00	5	29.95	30.05	-5	262	-1.91%
2019/04/26	1	30.20	1	30.20	30.05	0	253	0.00%
2019/04/23	2	29.85	3	30.25	30.45	-1	247	-0.40%
2019/04/16	1	30.00	0	0.00	30.00	1	238	0.42%
2019/04/12	1	29.70	0	0.00	29.70	1	232	0.43%
2019/04/02	0	0.00	2	28.90	28.80	-2	196	-1.02%
2019/03/20	2	28.70	0	0.00	28.75	2	163	1.22%
2019/03/12	0	0.00	1	28.85	28.60	-1	147	-0.68%
2019/03/11	1	28.30	0	0.00	28.60	1	145	0.69%
2018/07/06	0	0.00	5	27.50	27.50	-5	718	-0.70%
2018/07/05	0	0.00	2	28.55	28.00	-2	738	-0.27%
2018/06/19	2	31.20	0	0.00	30.80	2	1,138	0.18%
2018/06/15	2	31.65	0	0.00	31.65	2	1,173	0.17%
2018/06/13	3	31.70	0	0.00	31.95	3	1,267	0.24%
2018/05/22	2	30.00	0	0.00	30.00	2	1,602	0.12%
2018/05/18	2	30.00	0	0.00	29.95	2	1,627	0.12%
2018/05/17	2	30.00	0	0.00	30.00	2	1,646	0.12%
2018/04/24	0	0.00	1	32.15	31.90	-1	2,605	-0.04%
2018/04/23	1	33.10	0	0.00	33.15	1	2,632	0.04%
2018/04/16	0	0.00	1	32.75	31.65	-1	2,602	-0.04%
2018/04/13	0	0.00	2	32.85	33.40	-2	2,589	-0.08%
2018/04/10	7	33.86	6	33.52	33.45	1	2,531	0.04%
2018/04/09	0	0.00	4	33.15	32.90	-4	2,480	-0.16%
2018/04/03	0	0.00	3	33.40	33.20	-3	2,467	-0.12%
2018/04/02	22	33.80	31	33.82	33.85	-9	2,450	-0.37%
2018/03/31	12	33.75	0	0.00	33.80	12	2,382	0.50%
2018/03/27	1	31.45	1	31.45	31.55	0	2,291	0.00%
2018/03/26	0	0.00	2	32.40	32.20	-2	2,269	-0.09%
2018/03/23	2	30.55	6	30.75	30.60	-4	2,220	-0.18%
2018/03/21	2	33.25	0	0.00	32.60	2	2,154	0.09%
2018/03/20	0	0.00	2	32.38	32.50	-2	2,114	-0.09%
2018/03/19	0	0.00	3	34.12	32.60	-3	2,089	-0.14%
2018/03/16	5	33.00	0	0.00	33.35	5	2,016	0.25%
2018/03/15	0	0.00	1	33.00	32.75	-1	1,968	-0.05%
2018/03/14	1	31.85	0	0.00	32.10	1	1,820	0.05%
2018/03/07	2	29.48	0	0.00	29.55	2	1,674	0.12%
2018/03/06	0	0.00	7	28.95	29.05	-7	1,629	-0.43%
2018/02/02	0	0.00	1	30.70	30.65	-1	1,435	-0.07%
2018/02/01	1	31.85	0	0.00	31.35	1	1,421	0.07%
2018/01/31	7	31.70	0	0.00	31.70	7	1,389	0.50%
2018/01/30	0	31.90	5	32.60	32.00	-5	1,361	-0.36%
2018/01/29	4	35.41	1	34.55	34.55	3	1,261	0.24%
2018/01/25	1	35.00	0	0.00	33.60	1	1,106	0.09%
2018/01/24	0	0.00	1	32.90	34.65	-1	1,019	-0.10%
2018/01/23	4	33.26	8	33.34	33.50	-4	933	-0.43%
2018/01/22	3	31.60	5	31.39	31.60	-2	745	-0.27%
2018/01/18	4	29.86	0	0.00	29.15	4	599	0.67%