大學光 (3218)-國泰-忠孝券商分點個股進出

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
240.5
漲跌
▼4.5
漲幅
-1.84%
成交量
308張
產業
上櫃生技醫療類股
371人加入追蹤

立即追蹤
本地時間:14:30

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

大學光 (3218)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	242.19	1	242.50	240.50	-0.9	663	-0.13%
2024/04/24	1	243.00	1	244.00	245.00	0	667	0.00%
2024/04/23	1	241.96	0	0.00	243.50	1	679	0.15%
2024/04/22	0.2	240.41	1	244.00	236.00	-0.8	690	-0.12%
2024/04/19	0.2	251.78	1	250.50	246.50	-0.8	681	-0.12%
2024/04/18	0.5	254.19	0	0.00	255.50	0.5	676	0.07%
2024/04/17	0.1	258.00	0.3	257.50	260.00	-0.2	684	-0.02%
2024/04/16	1.2	257.25	1.4	258.52	256.00	-0.2	681	-0.03%
2024/04/15	0	268.26	0.1	268.50	267.00	0	665	0.00%
2024/04/12	0	271.50	0.1	272.00	269.50	-0.1	658	-0.01%
2024/04/11	0.1	272.95	2	274.50	270.50	-1.9	652	-0.30%
2024/04/10	2.2	272.03	0	0.00	271.50	2.2	649	0.34%
2024/04/08	0.1	275.00	0	0.00	273.00	0.1	642	0.02%
2024/04/03	1	270.53	0	0.00	271.50	1	638	0.16%
2024/04/02	0	274.00	8	273.50	273.50	-8	635	-1.26%
2024/04/01	2	276.01	0	0.00	276.50	2	631	0.32%
2024/03/29	0	272.50	0	0.00	271.50	0	625	0.00%
2024/03/28	0.2	275.00	0	0.00	273.00	0.2	628	0.03%
2024/03/27	1	269.50	0	0.00	275.50	1	633	0.16%
2024/03/26	1.2	270.02	0	0.00	268.50	1.2	642	0.18%
2024/03/25	0.2	274.87	1	272.50	274.00	-0.8	644	-0.12%
2024/03/22	0.2	275.70	2	275.34	275.50	-1.8	643	-0.27%
2024/03/21	0.1	275.50	0	0.00	275.50	0.1	645	0.01%
2024/03/20	1	274.00	0	0.00	274.00	1	645	0.15%
2024/03/19	1	274.50	0	0.00	274.00	1	639	0.16%
2024/03/18	1	270.95	0	0.00	274.00	1	628	0.17%
2024/03/15	2.1	274.57	0.3	278.50	271.00	1.8	617	0.30%
2024/03/14	3.1	281.34	0.1	282.50	281.00	3	599	0.51%
2024/03/13	1.2	293.04	0	292.00	293.00	1.1	573	0.20%
2024/03/12	0.1	289.50	0	289.50	290.50	0.1	563	0.01%
2024/03/11	0.6	284.35	0	0.00	283.00	0.6	559	0.11%
2024/03/08	1.1	289.93	0	0.00	282.50	1.1	557	0.19%
2024/03/07	0.4	289.01	1	290.99	287.50	-0.6	549	-0.11%
2024/03/06	0.1	296.66	0	297.00	294.50	0	537	0.01%
2024/03/05	0	299.00	0	0.00	298.00	0	535	0.00%
2024/03/04	2.2	304.03	4	300.88	300.00	-1.9	533	-0.35%
2024/03/01	0.1	300.42	1.3	299.55	304.00	-1.2	525	-0.22%
2024/02/29	5.1	293.55	0.3	296.00	301.00	4.8	514	0.93%
2024/02/27	2.4	290.27	1.4	292.29	293.00	1	503	0.20%
2024/02/26	2.1	297.69	2.7	296.37	295.00	-0.6	490	-0.12%
2024/02/23	0.2	301.50	0.2	302.00	298.50	-0.1	486	-0.01%
2024/02/22	1.7	288.71	1.3	298.31	299.00	0.3	472	0.07%
2024/02/21	1	284.53	0	0.00	285.00	1	442	0.23%
2024/02/20	1.1	279.81	1	278.51	285.00	0.1	445	0.02%
2024/02/19	1	280.53	0	0.00	280.00	1	450	0.23%
2024/02/16	0.1	276.64	2	276.50	277.50	-1.9	447	-0.43%
2024/02/15	3	273.22	2	277.00	274.00	1	441	0.24%
2024/02/05	5.1	272.24	2	271.01	277.00	3.1	433	0.72%
2024/02/02	0.1	270.32	0	0.00	269.00	0.1	424	0.02%
2024/02/01	0.5	273.14	0	0.00	272.50	0.5	416	0.11%
2024/01/31	1.2	275.74	0	0.00	275.00	1.2	412	0.28%
2024/01/30	2	282.00	0	0.00	281.50	2	403	0.50%
2024/01/29	2	287.50	0	0.00	288.00	2	395	0.51%
2024/01/26	1	287.97	0	0.00	289.50	1	383	0.26%
2024/01/25	1.1	280.11	0	0.00	279.50	1.1	373	0.29%
2024/01/24	1.1	281.57	0	0.00	281.50	1.1	371	0.28%
2024/01/23	0	282.40	0	282.50	281.50	0	370	0.00%
2024/01/22	1.2	283.17	0	0.00	281.50	1.2	366	0.33%
2024/01/19	0.2	283.60	0	0.00	282.00	0.2	363	0.06%
2024/01/18	0	287.00	0	0.00	284.00	0	360	0.01%
2024/01/17	0.4	288.23	0	0.00	288.50	0.4	355	0.12%
2024/01/16	1.1	285.77	4	288.00	288.00	-2.9	339	-0.85%
2024/01/15	0	279.50	0	281.00	280.00	0	324	0.00%
2024/01/12	0	280.50	0	0.00	279.50	0	334	0.01%
2024/01/11	0	281.00	2	281.50	283.00	-2	337	-0.59%
2024/01/10	0.1	276.00	0	0.00	275.00	0.1	327	0.03%
2024/01/09	0.1	274.42	0	0.00	274.00	0.1	326	0.02%
2024/01/08	0.1	274.59	0	0.00	273.50	0.1	325	0.03%
2024/01/05	1.3	275.10	1	276.00	275.50	0.3	325	0.10%
2024/01/04	0.3	273.42	0	276.00	271.50	0.3	325	0.09%
2024/01/03	0	278.36	3	277.50	276.50	-3	325	-0.92%
2024/01/02	0.1	279.00	0	0.00	278.50	0.1	325	0.03%
2023/12/29	0.1	277.00	0	0.00	277.00	0.1	324	0.02%
2023/12/28	0	0.00	1	278.50	278.00	-1	323	-0.31%
2023/12/27	0	275.50	0.1	275.00	275.50	0	321	-0.01%
2023/12/26	0.3	273.31	0	0.00	275.50	0.3	319	0.10%
2023/12/25	4.2	273.39	0	0.00	276.00	4.2	318	1.32%
2023/12/22	1.2	266.25	0	0.00	267.50	1.2	313	0.37%
2023/12/21	1.1	272.39	0	0.00	271.00	1.1	306	0.35%
2023/12/20	2.6	272.39	0	0.00	271.50	2.6	297	0.86%
2023/12/19	0	281.00	0	0.00	278.00	0	285	0.01%
2023/12/18	1.3	282.49	0	0.00	281.00	1.3	281	0.47%
2023/12/15	0.1	284.82	0	286.50	282.50	0.1	276	0.04%
2023/12/14	0.2	286.99	0	0.00	286.00	0.2	272	0.06%
2023/12/13	0.1	282.63	0	0.00	287.00	0.1	272	0.05%
2023/12/12	1.1	284.54	0	0.00	284.00	1.1	267	0.40%
2023/12/11	0	287.00	0	0.00	283.50	0	268	0.01%
2023/12/05	5	291.30	0	0.00	290.50	5	261	1.91%
2023/12/04	1.1	295.42	4	294.50	292.50	-2.9	261	-1.12%
2023/12/01	0	294.00	0	0.00	291.00	0	258	0.00%
2023/11/30	1.1	292.39	0	0.00	289.00	1.1	255	0.42%
2023/11/29	4	291.01	1.1	291.55	292.00	2.9	253	1.14%
2023/11/28	1	295.98	0	0.00	296.50	1	256	0.40%
2023/11/27	0	297.50	0	0.00	295.00	0	253	0.00%
2023/11/24	0.1	297.00	0	0.00	295.50	0.1	253	0.04%
2023/11/22	0	283.88	0	0.00	284.50	0	247	0.01%
2023/11/21	0.1	284.05	0.1	283.50	281.00	0	248	0.01%
2023/11/20	0	285.00	0	0.00	284.50	0	244	0.01%
2023/11/17	0.2	284.09	0	0.00	284.00	0.2	239	0.09%
2023/11/16	0.1	289.99	1.3	289.55	289.00	-1.2	235	-0.50%
2023/11/15	1	297.00	0	0.00	298.00	1	228	0.44%
2023/11/14	0.1	297.60	2	297.50	295.00	-1.9	226	-0.83%
2023/10/31	0.1	305.50	0	0.00	297.00	0.1	237	0.02%
2023/10/26	0	311.00	0	0.00	312.00	0	243	0.01%
2023/10/25	0.1	312.57	0	0.00	310.00	0.1	241	0.03%
2023/10/24	0	299.50	0	0.00	304.50	0	239	0.01%
2023/10/20	1.1	290.90	1	293.50	301.50	0.1	243	0.03%
2023/10/19	0.2	317.13	0	0.00	308.00	0.2	237	0.09%
2023/10/18	0	0.00	0	324.00	321.50	0	237	-0.02%
2023/10/17	0.1	327.50	0	0.00	322.00	0.1	239	0.03%
2023/10/16	2.1	325.57	0	0.00	325.50	2.1	248	0.82%
2023/10/03	0	331.97	0	0.00	328.00	0	281	0.01%
2023/10/02	0	337.00	0	0.00	336.50	0	289	0.01%
2023/09/27	2	343.00	0	344.00	340.50	2	296	0.67%
2023/09/25	0	331.50	0	0.00	337.50	0	298	0.00%
2023/09/21	0	326.50	0	0.00	325.00	0	322	0.01%
2023/09/18	0	341.00	0	0.00	337.00	0	331	0.00%
2023/09/14	0	333.50	0	0.00	332.50	0	339	0.00%
2023/09/07	0	0.00	0	335.50	330.50	0	379	0.00%
2023/09/06	0	340.50	0	0.00	338.00	0	398	0.00%
2023/09/04	1	343.50	0	0.00	341.50	1	414	0.24%
2023/09/01	0.1	350.09	0	0.00	349.00	0.1	417	0.01%
2023/08/29	0	324.00	0	0.00	323.00	0	406	0.00%
2023/08/28	1	318.01	1	318.00	318.50	0	401	0.00%
2023/08/25	0.1	327.41	0	0.00	321.50	0.1	399	0.01%
2023/08/24	0	353.50	0	0.00	359.00	0	391	0.00%
2023/08/23	0	361.00	0	0.00	362.50	0	380	0.00%
2023/08/22	0.2	362.77	0	0.00	358.00	0.2	381	0.05%
2023/08/21	0	377.00	0	0.00	369.00	0	379	0.00%
2023/08/17	0	0.00	0.2	381.26	379.50	-0.2	387	-0.05%
2023/08/15	0.1	380.00	0	0.00	378.50	0.1	387	0.03%
2023/08/14	1	380.40	0	0.00	380.50	1	389	0.27%
2023/08/10	0	0.00	1	377.00	377.00	-1	391	-0.26%
2023/08/09	0.1	374.13	2	366.00	377.00	-1.9	390	-0.50%
2023/08/08	0.1	381.30	1	372.50	372.50	-0.9	400	-0.23%
2023/08/07	2	383.50	0	0.00	385.00	2	404	0.49%
2023/08/04	0	0.00	0	389.00	385.50	0	417	0.00%
2023/08/02	0	385.25	0	0.00	383.00	0	418	0.01%
2023/07/26	0	398.07	0	0.00	395.50	0	422	0.01%
2023/07/25	0	397.50	1	400.00	402.00	-1	426	-0.23%
2023/07/24	1.1	389.45	0	0.00	398.00	1.1	426	0.25%
2023/07/21	0	392.00	0	0.00	388.50	0	425	0.01%
2023/07/20	0	398.00	0	0.00	397.00	0	425	0.01%
2023/07/19	2	396.00	1	397.00	397.00	1	424	0.24%
2023/07/18	0	384.00	0	0.00	384.00	0	421	0.00%
2023/07/17	0	389.13	0	0.00	387.50	0	422	0.00%
2023/07/14	0	390.00	0	0.00	389.50	0	451	0.00%
2023/07/13	0.1	391.39	0	0.00	389.00	0.1	469	0.01%
2023/07/12	1	396.00	0	0.00	392.00	1	470	0.21%
2023/07/11	1	400.00	0	0.00	394.00	1	479	0.21%
2023/07/10	1	398.00	0	0.00	396.50	1	487	0.21%
2023/07/07	0	408.00	0	0.00	403.00	0	487	0.01%
2023/06/30	0	0.00	0	428.00	424.00	0	551	0.00%
2023/06/29	1	437.00	1.1	428.62	437.00	-0.1	618	-0.01%
2023/06/28	1	407.00	1	412.95	413.00	0	633	-0.01%
2023/06/27	0	403.50	0	0.00	411.00	0	662	0.00%
2023/06/21	1	406.50	1	403.50	402.50	0	676	0.00%
2023/06/16	1	422.93	3.4	417.62	418.00	-2.4	679	-0.35%
2023/06/13	0.1	388.88	0	0.00	395.50	0.1	694	0.02%
2023/06/12	3	390.86	1	395.50	389.50	2	691	0.29%
2023/06/08	0	0.00	0.1	418.00	419.00	-0.1	686	-0.01%
2023/06/07	0	0.00	0.1	410.00	408.00	-0.1	679	-0.01%
2023/06/06	0	0.00	0	399.50	398.00	0	678	0.00%
2023/06/01	0	393.00	0.1	396.14	398.00	0	686	0.00%
2023/05/30	0	392.00	0.4	393.50	391.00	-0.3	688	-0.05%
2023/05/26	1.1	391.94	0	0.00	388.00	1.1	691	0.16%
2023/05/25	0.2	398.00	0	0.00	393.00	0.2	688	0.03%
2023/05/24	1	407.50	1	410.50	403.50	0	689	0.00%
2023/05/19	0.1	398.00	0	0.00	399.50	0.1	701	0.01%
2023/05/17	0	0.00	0.1	400.50	401.00	-0.1	700	-0.01%
2023/05/16	3	387.67	3	388.00	390.00	0	709	0.00%
2023/05/15	0	388.00	0	0.00	383.50	0	713	0.00%
2023/05/12	1.1	389.86	1	390.00	390.00	0.1	721	0.02%
2023/05/11	1	407.08	1	405.00	405.00	0	719	0.00%
2023/05/10	0	0.00	0	421.50	423.00	0	720	0.00%
2023/05/09	0	402.00	0	0.00	400.00	0	718	0.00%
2023/05/08	0	405.00	0	0.00	404.00	0	731	0.00%
2023/05/05	0	408.00	0	0.00	409.00	0	733	0.00%
2023/05/04	0	406.00	0	0.00	405.50	0	735	0.00%
2023/04/27	0	384.00	0	0.00	391.00	0	778	0.00%
2023/04/26	0	0.00	0	397.00	394.00	0	810	0.00%
2023/04/21	0	397.50	0	0.00	395.50	0	821	0.00%
2023/04/20	0.1	408.80	0	0.00	405.50	0.1	821	0.01%
2023/04/19	0	419.00	1	438.00	413.50	-1	827	-0.12%
2023/04/18	0	403.00	1	403.50	425.00	-1	803	-0.12%
2023/04/17	0	0.00	0	396.00	401.50	0	796	0.00%
2023/04/13	1	399.01	0	402.00	400.00	1	826	0.12%
2023/04/12	0	405.00	0	400.00	406.00	0	825	0.00%
2023/04/11	2	400.00	2	404.95	405.00	0	826	0.00%
2023/04/10	1	392.48	2.1	399.03	398.00	-1.1	824	-0.13%
2023/04/07	0.2	391.91	1	402.00	387.50	-0.8	814	-0.10%
2023/04/06	0	385.92	0	0.00	396.00	0	804	0.00%
2023/03/31	5.2	399.16	3	397.17	395.50	2.2	794	0.27%
2023/03/30	10	410.35	10	418.24	416.50	0	764	0.00%
2023/03/29	4	379.50	4	383.25	387.50	0	691	0.00%
2023/03/28	2	375.57	3.1	372.39	366.50	-1	669	-0.15%
2023/03/27	0	0.00	2	357.00	360.00	-2	640	-0.31%
2023/03/23	0	354.50	0	0.00	353.50	0	637	0.00%
2023/03/22	0	352.18	1	356.98	354.50	-1	640	-0.15%
2023/03/21	1	354.00	0.1	350.00	355.00	0.9	639	0.14%
2023/03/20	0.2	340.33	1.1	342.43	340.00	-0.9	640	-0.14%
2023/03/17	0	346.64	1.1	350.00	351.00	-1	643	-0.16%
2023/03/16	0	353.00	1.5	353.75	348.00	-1.5	647	-0.23%
2023/03/15	1.1	346.82	1	345.08	347.50	0.1	645	0.01%
2023/03/14	1	337.00	1	336.50	338.50	0	653	0.00%
2023/03/13	0	318.50	0	0.00	326.00	0	687	0.00%
2023/03/09	0	0.00	0.1	333.00	332.00	-0.1	731	-0.01%
2023/03/08	1.1	331.16	0	0.00	332.50	1.1	732	0.15%
2023/03/01	1	321.50	2	320.25	324.00	-1	810	-0.12%
2023/02/24	0.2	325.17	0	0.00	324.00	0.2	811	0.02%
2023/02/21	0	0.00	1	324.00	330.50	-1	825	-0.12%
2023/02/20	1.3	320.58	0	317.75	319.00	1.3	826	0.16%
2023/02/17	0	326.50	1	324.00	324.00	-1	819	-0.12%
2023/02/16	0	330.00	0	0.00	329.50	0	833	0.00%
2023/02/15	0.1	326.06	0	0.00	325.50	0.1	837	0.01%
2023/02/14	0.2	327.01	0	0.00	326.00	0.2	839	0.02%
2023/02/10	1	349.61	1	340.00	335.00	0	826	0.00%
2023/02/09	1	346.00	1	339.50	346.00	0	818	0.00%
2023/02/07	0	331.00	0	0.00	335.00	0	805	0.00%
2023/02/06	1	336.00	1	337.00	330.50	0	799	0.00%
2023/02/03	0	0.00	0.2	328.00	326.00	-0.2	785	-0.03%
2023/02/01	1	332.00	1	334.50	331.00	0	786	0.00%
2023/01/31	0	0.00	0	325.50	325.50	0	781	0.00%
2023/01/30	2	323.00	2	322.29	325.00	0	772	0.00%
2023/01/17	2	327.25	1.1	328.85	324.00	0.9	763	0.12%
2023/01/16	2	321.75	1	317.50	327.50	1	739	0.14%
2023/01/13	1	310.41	2.1	308.71	308.00	-1.1	711	-0.15%
2023/01/12	1	304.50	3	304.33	304.50	-2	712	-0.28%
2023/01/10	2	301.00	0	0.00	297.00	2	705	0.28%
2023/01/09	1	301.00	3	301.34	302.00	-2	702	-0.29%
2023/01/06	1	311.50	1	309.50	308.00	0	695	0.00%
2023/01/05	0	0.00	1	314.50	309.00	-1	695	-0.14%
2023/01/04	1.1	308.82	0.5	310.68	307.50	0.6	684	0.09%
2023/01/03	0	300.00	0	0.00	299.00	0	659	0.00%
2022/12/29	0	0.00	0.1	292.00	295.00	-0.1	632	-0.02%
2022/12/28	2.1	294.26	1	292.00	292.00	1.1	627	0.18%
2022/12/21	1	280.00	1	285.00	283.00	0	639	0.00%
2022/12/20	0	0.00	1	275.00	275.00	-1	641	-0.16%
2022/12/16	1	294.00	1	290.50	289.50	0	635	0.00%
2022/12/15	1	293.01	0	0.00	293.00	1	634	0.16%
2022/12/14	0.1	285.89	0	0.00	293.50	0.1	635	0.01%
2022/12/07	0.2	295.28	0	0.00	298.50	0.2	609	0.03%
2022/12/06	1	302.50	1	298.50	298.00	0	589	0.00%
2022/12/05	4	296.38	2	303.00	303.00	2	574	0.35%
2022/12/02	0.1	284.46	0	0.00	286.00	0.1	529	0.02%
2022/12/01	1	273.35	0	0.00	272.00	1	502	0.21%
2022/11/30	0	265.00	0	0.00	265.50	0	493	0.01%
2022/11/29	0	261.50	0	0.00	265.50	0	491	0.01%
2022/11/28	0	267.50	0	0.00	265.50	0	487	0.01%
2022/11/25	0	0.00	0.6	268.86	274.00	-0.6	479	-0.12%
2022/11/24	0	258.50	0	0.00	262.00	0	463	0.00%
2022/11/15	0	249.25	0	0.00	246.00	0	478	0.01%
2022/11/09	0.1	261.00	0	0.00	261.50	0.1	522	0.01%
2022/11/07	0	0.00	1	256.98	254.50	-1	523	-0.19%
2022/11/04	1	254.10	0	0.00	254.00	1	531	0.19%
2022/11/03	0	0.00	2	258.00	259.50	-2	531	-0.38%
2022/11/01	0.1	247.00	0	0.00	250.50	0.1	531	0.02%
2022/10/31	2	248.50	2	246.50	247.00	0	543	0.00%
2022/10/27	0.1	237.50	0	0.00	238.50	0.1	555	0.01%
2022/10/25	0	232.00	0	0.00	233.00	0	558	0.00%
2022/10/21	0.1	235.32	0	0.00	241.00	0.1	571	0.01%
2022/10/20	0.1	239.19	0	0.00	239.00	0.1	568	0.01%
2022/10/19	2	254.51	2	250.50	250.00	0	562	0.00%
2022/10/14	0	257.00	1	261.50	262.50	-1	575	-0.17%
2022/10/13	3.1	263.46	0	254.50	253.50	3	576	0.53%
2022/10/12	0.1	269.00	0	0.00	273.00	0.1	572	0.02%
2022/10/07	0.5	273.00	0	0.00	273.00	0.5	596	0.08%
2022/10/04	0	277.00	0	0.00	275.50	0	663	0.00%
2022/09/28	0	286.30	0	0.00	281.00	0	700	0.00%
2022/09/27	0	0.00	0	288.50	296.00	0	699	0.00%
2022/09/26	0	289.00	0	0.00	287.00	0	698	0.00%
2022/09/15	0	305.50	0	0.00	303.50	0	693	0.00%
2022/09/13	0	315.00	0	0.00	312.50	0	700	0.00%
2022/09/07	0	299.61	0	0.00	302.50	0	690	0.01%
2022/09/06	0	0.00	0.1	311.00	308.00	-0.1	684	-0.01%
2022/09/05	0	0.00	0	316.00	313.00	0	680	0.00%
2022/09/02	1.1	320.14	0	0.00	319.00	1.1	680	0.16%
2022/08/31	0.1	325.76	0	0.00	318.50	0.1	676	0.01%
2022/08/30	1	334.50	1	335.50	335.00	0	661	0.00%
2022/08/25	0	354.00	0	0.00	355.50	0	636	0.00%
2022/08/24	0	0.00	1	347.00	353.00	-1	623	-0.16%
2022/08/23	1	341.50	1	339.00	341.00	0	612	0.00%
2022/08/19	1	337.00	0	0.00	339.00	1	596	0.17%
2022/08/17	1	356.00	1	354.00	355.00	0	571	0.00%
2022/08/16	2	346.25	2	345.50	343.50	0	553	0.00%
2022/08/15	0	329.00	0	0.00	329.50	0	522	0.01%
2022/08/11	0	0.00	0.3	333.09	325.00	-0.3	521	-0.06%
2022/08/05	0.3	328.00	0	0.00	335.50	0.3	527	0.06%
2022/08/03	0	315.50	0	0.00	314.50	0	514	0.00%
2022/08/02	1	332.00	1	328.50	329.00	0	505	0.00%
2022/07/28	1	330.00	1	332.00	329.00	0	502	0.00%
2022/07/26	0	0.00	1	316.00	319.00	-1	501	-0.20%
2022/07/25	2	313.75	2	316.00	316.00	0	498	0.00%
2022/07/21	1.1	312.14	1	310.50	309.00	0.1	493	0.01%
2022/07/19	0.1	316.50	0	0.00	318.00	0.1	506	0.01%
2022/07/18	0	0.00	1.1	320.00	325.50	-1.1	506	-0.22%
2022/07/14	1	309.00	1.1	310.13	314.00	-0.1	478	-0.01%
2022/07/13	2	315.00	2.3	314.70	314.50	-0.3	460	-0.07%
2022/07/12	1	311.23	1.5	313.67	294.00	-0.5	433	-0.11%
2022/07/07	0	0.00	1	308.00	293.50	-1	368	-0.27%
2022/06/24	0.1	284.00	0.1	281.50	283.50	0	356	0.01%
2022/06/16	0.1	272.00	0	0.00	268.50	0.1	343	0.01%
2022/06/13	0	0.00	0	284.00	284.00	0	364	0.00%
2022/06/10	0	276.00	0	283.24	284.00	0	368	0.00%
2022/06/09	0	279.52	0	0.00	280.00	0	380	0.01%
2022/05/30	0	0.00	0.1	258.52	258.00	-0.1	391	-0.03%
2022/05/24	0	0.00	1	252.00	248.50	-1	390	-0.26%
2022/05/23	0	0.00	0	256.00	258.50	0	391	0.00%
2022/05/17	0	248.50	0	0.00	245.00	0	385	0.00%
2022/05/13	0.1	258.00	0	0.00	258.50	0.1	387	0.03%
2022/05/11	1	247.50	0	0.00	248.00	1	386	0.26%
2022/05/10	0	0.00	0.1	235.00	238.00	-0.1	381	-0.03%
2022/05/09	5	237.29	0	0.00	231.00	5	382	1.31%
2022/05/06	2	237.51	3	238.83	241.00	-1	380	-0.26%
2022/05/04	0	227.83	0	0.00	226.00	0	367	0.01%
2022/05/03	1	238.00	0	0.00	237.00	1	358	0.28%
2022/04/28	0	0.00	2	248.00	247.00	-2	353	-0.57%
2022/04/26	0	224.00	0	0.00	234.50	0	343	0.00%
2022/04/25	2.1	222.04	0	0.00	220.50	2.1	332	0.64%
2022/04/22	0.6	246.51	0	0.00	244.50	0.6	318	0.18%
2022/04/21	0.2	261.91	0	0.00	260.00	0.2	311	0.07%
2022/04/20	1.1	268.93	2	267.50	268.00	-0.9	309	-0.30%
2022/04/18	0	0.00	0.1	270.81	271.00	-0.1	310	-0.03%
2022/04/15	0	268.00	0	0.00	269.00	0	311	0.01%
2022/04/14	1	271.00	1	270.50	271.00	0	312	0.00%
2022/04/13	0.1	268.50	0	0.00	268.00	0.1	312	0.03%
2022/04/12	0.1	263.39	0	0.00	262.50	0.1	312	0.03%
2022/04/11	0.1	267.25	0	0.00	266.50	0.1	310	0.02%
2022/04/08	2	272.03	3	273.67	273.00	-1	306	-0.31%
2022/04/07	4.1	275.36	2	277.00	273.00	2.1	302	0.70%
2022/04/06	0	0.00	0	294.50	285.50	0	295	-0.01%
2022/04/01	1	292.00	1	291.50	288.50	0	280	0.00%
2022/03/31	3	280.00	2	279.50	279.50	1	266	0.38%
2022/03/29	0	0.00	7	276.79	276.00	-7	260	-2.69%
2022/03/28	1	270.50	0	0.00	274.00	1	260	0.38%
2022/03/25	0	0.00	0.3	273.00	273.00	-0.3	259	-0.12%
2022/03/24	3	271.83	2	273.75	272.00	1	257	0.39%
2022/03/23	3	272.84	0	0.00	274.00	3	257	1.17%
2022/03/22	0.1	273.74	2	277.50	272.50	-1.9	258	-0.75%
2022/03/21	1	273.50	1	279.00	275.00	0	256	0.00%
2022/03/18	2	274.50	0	0.00	274.50	2	257	0.78%
2022/03/17	0	275.50	0	0.00	277.00	0	252	0.01%
2022/03/16	0.1	287.51	0	0.00	276.00	0.1	247	0.03%
2022/03/14	2	311.50	3.1	312.46	312.00	-1.1	235	-0.49%
2022/03/11	1	287.00	3	298.00	300.50	-2	220	-0.91%
2022/03/10	0.1	280.00	0	0.00	281.00	0.1	196	0.05%
2022/03/09	0.1	273.00	0	0.00	276.00	0.1	197	0.03%
2022/03/08	0.1	265.32	0	0.00	259.50	0.1	197	0.03%
2022/03/07	0.2	272.06	0	0.00	270.00	0.2	199	0.10%
2022/03/03	0.1	279.50	0	0.00	283.00	0.1	219	0.04%
2022/03/01	0	0.00	0.2	284.00	284.50	-0.2	235	-0.08%
2022/02/25	0.1	274.50	0	0.00	270.00	0.1	242	0.02%
2022/02/24	0	0.00	0	281.50	273.00	0	250	-0.01%
2022/02/23	0	290.00	0	0.00	283.50	0	252	0.01%
2022/02/22	0	0.00	0.1	290.50	288.00	-0.1	261	-0.04%
2022/02/18	0	0.00	10	287.85	290.00	-10	267	-3.75%
2022/02/17	0	0.00	4	288.00	289.00	-4	268	-1.49%
2022/02/16	8	290.63	0	0.00	288.00	8	270	2.96%
2022/02/15	2	285.75	1	291.00	287.00	1	275	0.36%
2022/02/14	0	275.00	0.1	280.50	281.50	0	274	-0.02%
2022/02/11	1	280.49	2.1	279.88	280.00	-1.1	268	-0.41%
2022/02/10	1.1	273.58	0	0.00	267.50	1.1	259	0.43%
2022/02/09	3	270.50	0	0.00	272.50	3	258	1.16%
2022/01/25	0	263.41	0	0.00	266.00	0	260	0.01%
2022/01/21	1	265.06	0	0.00	266.50	1	266	0.39%
2022/01/20	1	267.08	0	0.00	267.00	1	266	0.39%
2022/01/19	1	273.50	2	274.25	272.00	-1	264	-0.38%
2022/01/13	1	276.00	0	0.00	280.00	1	271	0.37%
2022/01/11	1	270.00	1	268.00	269.00	0	267	0.00%
2022/01/10	0	265.93	0	0.00	264.00	0	267	0.02%
2022/01/07	0.2	268.43	0	0.00	268.00	0.2	266	0.06%
2022/01/04	0	0.00	3	279.50	280.00	-3	286	-1.05%
2021/12/28	0	282.50	0	0.00	281.00	0	324	0.00%
2021/12/17	1	278.00	0	0.00	275.00	1	332	0.30%
2021/12/14	1	283.00	1	278.50	280.50	0	337	0.00%
2021/12/10	0	280.50	0	0.00	280.00	0	337	0.00%
2021/12/09	0	281.50	0	0.00	280.00	0	336	0.01%
2021/12/08	1	287.50	0	0.00	289.00	1	334	0.30%
2021/12/07	0	279.00	1	279.00	279.50	-1	328	-0.30%
2021/12/06	1	275.50	0	0.00	274.50	1	327	0.30%
2021/12/02	0.1	270.88	0	0.00	270.00	0.1	323	0.02%
2021/12/01	1.2	273.48	0	0.00	273.00	1.2	322	0.36%
2021/11/30	0	0.00	1	277.00	283.50	-1	316	-0.32%
2021/11/29	0	268.00	0	0.00	266.50	0	306	0.01%
2021/11/26	3	276.67	3	271.83	269.50	0	304	0.00%
2021/11/25	1.1	266.26	0	0.00	270.50	1.1	305	0.36%
2021/11/24	0.1	275.42	0	0.00	270.50	0.1	299	0.04%
2021/11/23	0	281.43	0	0.00	278.00	0	291	0.01%
2021/11/22	1.1	284.68	0	0.00	284.00	1.1	286	0.40%
2021/11/19	1	290.42	0	0.00	287.00	1	288	0.36%
2021/11/18	0.1	285.18	2	283.75	284.50	-1.9	284	-0.66%
2021/11/17	1.1	289.24	0	0.00	288.00	1.1	279	0.38%
2021/11/16	3.1	292.20	1	290.50	290.50	2.1	273	0.77%
2021/11/15	1	294.04	0	0.00	292.00	1	276	0.38%
2021/11/12	2.1	302.78	0	0.00	294.00	2.1	279	0.75%
2021/11/11	0	303.50	0	0.00	302.00	0	274	0.01%
2021/11/10	1	304.03	0	0.00	303.00	1	272	0.37%
2021/11/09	1	307.02	0	0.00	306.50	1	277	0.37%
2021/11/08	0	307.81	0	0.00	308.00	0	281	0.01%
2021/11/05	0	313.50	0	0.00	311.00	0	293	0.00%
2021/11/04	1	310.50	0	0.00	310.50	1	298	0.34%
2021/11/03	0.1	316.60	0	0.00	316.00	0.1	302	0.02%
2021/11/02	0.1	317.50	0	0.00	317.00	0.1	306	0.02%
2021/11/01	0	316.00	0	316.17	317.00	0	308	-0.01%
2021/10/29	0	0.00	1	312.50	318.00	-1	323	-0.31%
2021/10/28	0.1	306.50	0	0.00	305.00	0.1	321	0.02%
2021/10/26	1	301.50	0	0.00	304.50	1	332	0.30%
2021/10/25	0.1	306.00	0	0.00	304.00	0.1	346	0.03%
2021/10/22	0	0.00	1	312.00	310.50	-1	353	-0.28%
2021/10/19	0	0.00	1	313.00	313.50	-1	421	-0.24%
2021/10/13	2	348.00	0	0.00	335.00	2	544	0.37%
2021/10/12	4	348.38	4	351.88	345.00	0	549	0.00%
2021/10/08	0	0.00	2	332.00	340.00	-2	539	-0.37%
2021/10/06	2	319.00	0	0.00	324.00	2	545	0.37%
2021/10/05	0	0.00	2	312.50	318.50	-2	541	-0.37%
2021/09/23	0	0.00	1.3	303.77	302.50	-1.3	650	-0.20%
2021/09/15	0	299.50	0	0.00	299.50	0	863	0.00%
2021/09/13	1	300.50	0	0.00	300.00	1	940	0.11%
2021/09/10	0	0.00	0.1	302.00	299.50	-0.1	965	-0.01%
2021/09/03	0	0.00	0	313.00	314.00	0	1,020	0.00%
2021/09/02	0	0.00	2	312.50	314.00	-2	1,021	-0.20%
2021/08/31	1	317.00	5	317.30	314.00	-4	1,022	-0.39%
2021/08/20	0	0.00	0.2	300.00	300.50	-0.2	1,078	-0.02%
2021/08/19	1	303.00	0	0.00	297.50	1	1,089	0.09%
2021/08/18	0.2	318.00	0	0.00	314.50	0.2	1,101	0.02%
2021/08/17	1	311.00	5	305.00	305.50	-4	1,116	-0.36%
2021/08/13	2	318.25	1	315.50	315.50	1	1,126	0.09%
2021/08/12	0	0.00	3	326.00	327.50	-3	1,126	-0.27%
2021/08/11	1	320.00	0	0.00	323.50	1	1,136	0.09%
2021/08/10	0.1	330.00	0	0.00	335.00	0.1	1,138	0.01%
2021/08/06	0	339.00	0	0.00	336.50	0	1,181	0.00%
2021/08/04	3	356.50	2	356.00	339.00	1	1,203	0.08%
2021/07/30	2	364.00	0	0.00	357.50	2	1,219	0.16%
2021/07/29	0.2	360.50	0.1	363.00	368.00	0.1	1,216	0.00%
2021/07/28	0	0.00	0.1	345.00	345.50	-0.1	1,207	-0.01%
2021/07/27	0	0.00	2	360.50	359.00	-2	1,208	-0.17%
2021/07/26	0.1	380.00	1	379.98	378.50	-1	1,207	-0.08%
2021/07/23	13	354.19	3.2	359.84	363.00	9.9	1,190	0.83%
2021/07/22	2	355.00	4	360.75	362.00	-2	1,175	-0.17%
2021/07/21	7	350.29	9	345.94	342.50	-2	1,161	-0.17%
2021/07/20	11.3	353.78	10	351.60	342.50	1.3	1,143	0.11%
2021/07/19	3	332.67	5	339.20	349.50	-2	1,086	-0.18%
2021/07/16	3	316.17	4	320.13	318.00	-1	1,063	-0.09%
2021/07/15	1	306.00	0	0.00	311.50	1	1,059	0.09%
2021/07/14	0	0.00	2	305.75	303.50	-2	1,059	-0.19%
2021/07/13	1.1	308.31	2.2	313.42	305.50	-1.2	1,053	-0.11%
2021/07/12	0	0.00	0.2	323.00	321.50	-0.2	1,046	-0.01%
2021/07/09	3.2	329.22	0	0.00	326.00	3.2	1,051	0.30%
2021/07/08	3.1	332.13	2	329.50	338.00	1.1	1,050	0.10%
2021/07/06	0	330.50	0	0.00	322.00	0	1,058	0.00%
2021/07/05	0.2	337.00	0	0.00	336.50	0.2	1,064	0.02%
2021/07/02	1	340.50	0	0.00	336.00	1	1,047	0.10%
2021/07/01	0	0.00	0.1	335.00	334.50	-0.1	1,048	-0.01%
2021/06/30	0.1	349.00	0	0.00	345.00	0.1	1,063	0.01%
2021/06/25	6	375.17	5	372.68	352.00	1	1,130	0.09%
2021/06/24	8	419.31	10	394.85	386.00	-2	1,051	-0.19%
2021/06/23	7	399.57	6	412.82	414.00	1	1,025	0.09%
2021/06/22	1	344.00	1.1	376.50	376.50	-0.1	1,012	0.00%
2021/06/21	1	347.00	1	349.76	342.50	0	1,014	0.00%
2021/06/18	2	325.75	1.1	330.74	337.00	0.9	1,009	0.09%
2021/06/17	1	312.50	1	316.00	315.50	0	1,002	0.00%
2021/06/16	0	309.00	0	0.00	311.00	0	1,082	0.00%
2021/06/10	0	0.00	0.1	310.50	309.00	-0.1	1,218	-0.01%
2021/06/04	0	0.00	0.1	308.08	307.00	-0.1	1,273	0.00%
2021/06/03	1	313.50	0	0.00	313.00	1	1,268	0.08%
2021/05/26	0.1	308.87	0	0.00	313.00	0.1	1,211	0.01%
2021/05/25	0.1	297.00	1	297.99	295.00	-1	1,199	-0.08%
2021/05/24	2	293.50	2	294.50	294.00	0	1,182	0.00%
2021/05/21	1	301.50	0	0.00	303.00	1	1,191	0.08%
2021/05/19	0	303.00	0	303.00	301.00	0	1,206	0.00%
2021/05/18	3.1	297.82	2	301.75	306.00	1.1	1,204	0.09%
2021/05/17	4	280.63	4.2	282.65	281.00	-0.2	1,198	-0.01%
2021/05/14	0	0.00	0.1	315.00	311.50	-0.1	1,176	-0.01%
2021/05/06	0	0.00	0.1	302.74	306.00	-0.1	1,101	-0.01%
2021/05/05	0	0.00	0	304.00	296.00	0	1,098	0.00%
2021/05/03	0	0.00	1	321.96	309.50	-1	1,090	-0.09%
2021/04/29	0	0.00	5.6	308.16	309.50	-5.6	1,077	-0.52%
2021/04/27	0.1	299.50	0	0.00	296.50	0.1	1,067	0.01%
2021/04/22	0	0.00	0	285.00	285.50	0	1,091	0.00%
2021/04/20	5.1	294.52	0	297.00	294.00	5.1	1,094	0.47%
2021/04/15	0.2	301.83	0	0.00	300.00	0.2	1,135	0.01%
2021/04/14	0.1	294.14	0	0.00	295.50	0.1	1,159	0.01%
2021/04/13	0.1	294.00	5	303.00	290.50	-5	1,160	-0.43%
2021/04/12	0	0.00	2.2	319.23	303.00	-2.2	1,153	-0.19%
2021/04/09	0.1	335.00	10.9	328.35	336.00	-10.8	1,139	-0.95%
2021/04/08	0	0.00	8	333.56	328.00	-8	1,131	-0.71%
2021/04/07	0	0.00	1	325.00	328.00	-1	1,123	-0.09%
2021/04/06	0	333.00	1	342.00	329.00	-1	1,117	-0.09%
2021/04/01	1	330.00	1	331.00	336.00	0	1,090	0.00%
2021/03/31	15.2	327.13	16	329.16	323.00	-0.8	1,061	-0.08%
2021/03/30	5	318.00	0	0.00	313.50	5	998	0.50%
2021/03/29	0	0.00	5	306.00	309.50	-5	990	-0.50%
2021/03/26	5	314.00	1	319.00	311.00	4	995	0.40%
2021/03/25	2	310.99	2	309.50	304.50	0	966	0.00%
2021/03/24	10	310.25	7	308.86	320.00	3	973	0.31%
2021/03/23	1	310.50	1	299.00	300.00	0	996	0.00%
2021/03/22	0	0.00	2	308.50	313.00	-2	1,058	-0.19%
2021/03/19	3	315.82	3	316.49	304.00	0	1,077	0.00%
2021/03/18	0	0.00	8	294.25	311.00	-8	1,001	-0.80%
2021/03/17	1	281.00	0	0.00	283.00	1	960	0.10%
2021/03/16	1	287.00	3.4	279.00	278.00	-2.4	952	-0.25%
2021/03/15	1	272.50	2.4	271.89	263.50	-1.4	933	-0.15%
2021/03/11	11	258.73	0	253.00	259.50	11	922	1.19%
2021/03/10	0	0.00	0.1	250.00	250.00	-0.1	909	-0.01%
2021/02/24	2	253.75	0	0.00	251.00	2	1,090	0.18%
2021/02/23	1	252.00	2	258.75	252.00	-1	1,127	-0.09%
2021/02/22	1	255.00	0	0.00	251.50	1	1,213	0.08%
2021/02/19	0	0.00	1	249.00	250.00	-1	1,231	-0.08%
2021/02/01	1.1	223.10	0	0.00	225.00	1.1	1,349	0.08%
2021/01/28	0.1	233.50	0	0.00	230.00	0.1	1,513	0.00%
2021/01/27	1	236.00	0	0.00	238.00	1	1,622	0.06%
2021/01/26	1	241.00	0	0.00	238.00	1	1,632	0.06%
2021/01/22	0	0.00	1	238.00	238.00	-1	1,647	-0.06%
2021/01/20	0	0.00	1	241.00	237.00	-1	1,676	-0.06%
2021/01/15	0.1	240.50	0	0.00	237.00	0.1	1,793	0.01%
2021/01/14	0	252.00	0	0.00	247.50	0	1,795	0.00%
2021/01/13	0.1	256.00	1.1	257.82	253.00	-1.1	1,805	-0.06%
2021/01/12	0.1	270.50	1	265.50	256.50	-0.9	1,804	-0.05%
2021/01/11	0.1	270.50	0	0.00	268.50	0.1	1,808	0.01%
2021/01/08	0	0.00	4	265.50	266.50	-4	1,821	-0.22%
2021/01/07	5.1	261.60	5	262.90	268.00	0.1	1,815	0.01%
2021/01/05	0	246.00	1	250.50	250.50	-1	1,825	-0.05%
2021/01/04	3	241.00	0	0.00	242.00	3	1,825	0.16%
2020/12/30	6	246.25	0	0.00	245.50	6	1,835	0.33%
2020/12/29	0.1	248.00	1	247.50	245.50	-0.9	1,852	-0.05%
2020/12/28	0	0.00	7	246.00	250.00	-7	1,879	-0.37%
2020/12/24	1	249.00	0	0.00	247.50	1	1,915	0.05%
2020/12/23	0	0.00	3	253.17	254.50	-3	1,929	-0.16%
2020/12/22	1	249.00	0	0.00	240.50	1	1,957	0.05%
2020/12/21	0	0.00	2	254.25	253.00	-2	1,979	-0.10%
2020/12/18	2	253.74	4	251.63	252.00	-2	1,999	-0.10%
2020/12/17	0	0.00	1	251.00	253.00	-1	2,009	-0.05%
2020/12/16	4.1	225.58	4	229.00	241.50	0.1	2,072	0.00%
2020/12/15	0.3	240.00	2	241.25	225.50	-1.8	2,140	-0.08%
2020/12/14	2	248.50	2	244.00	245.50	0	2,117	0.00%
2020/12/11	1	261.38	3	258.17	252.00	-2	2,146	-0.09%
2020/12/10	4.3	256.12	2	255.75	257.50	2.3	2,150	0.10%
2020/12/08	3.3	271.46	0	0.00	271.50	3.3	2,228	0.15%
2020/12/07	1	275.00	0	0.00	275.00	1	2,265	0.04%
2020/12/04	3	288.00	0	0.00	286.00	3	2,283	0.13%
2020/12/03	2	281.50	3	285.00	288.00	-1	2,319	-0.04%
2020/12/02	4	288.00	0	0.00	283.50	4	2,429	0.16%
2020/12/01	3	293.67	0	0.00	292.00	3	2,470	0.12%
2020/11/30	0	0.00	1	303.00	296.50	-1	2,461	-0.04%
2020/11/26	2	295.75	1	295.00	297.50	1	2,426	0.04%
2020/11/25	2	298.25	2	301.00	293.00	0	2,417	0.00%
2020/11/24	4	297.88	1	304.50	295.00	3	2,401	0.12%
2020/11/23	1	301.00	2	300.25	293.00	-1	2,348	-0.04%
2020/11/20	3	299.17	4	298.88	296.50	-1	2,323	-0.04%
2020/11/19	8	296.13	9	299.89	298.00	-1	2,290	-0.04%
2020/11/18	1	279.00	4	283.00	282.00	-3	2,194	-0.14%
2020/11/17	0	0.00	2	281.00	277.00	-2	2,172	-0.09%
2020/11/13	1	270.00	0	0.00	272.00	1	2,213	0.05%
2020/11/12	0	0.00	1	280.00	279.50	-1	2,221	-0.05%
2020/11/11	1	271.00	0	0.00	275.50	1	2,221	0.05%
2020/11/10	4	270.38	0	0.00	266.00	4	2,325	0.17%
2020/11/06	2	280.99	2	281.00	275.00	0	2,445	0.00%
2020/11/05	9	270.83	11	273.82	277.50	-2	2,472	-0.08%
2020/11/04	6	266.08	4	270.00	259.00	2	2,377	0.08%
2020/11/03	1	256.00	1	253.00	255.00	0	2,289	0.00%
2020/11/02	1	258.50	1	260.00	253.50	0	2,366	0.00%
2020/10/29	1	253.00	3	261.00	262.00	-2	2,454	-0.08%
2020/10/28	3	260.83	0	0.00	256.00	3	2,481	0.12%
2020/10/27	1	257.50	1	259.00	263.00	0	2,538	0.00%
2020/10/26	2	267.00	2	259.50	258.50	0	2,686	0.00%
2020/10/23	3	264.67	2	270.00	262.00	1	2,670	0.04%
2020/10/22	2	254.25	2	255.50	260.00	0	2,631	0.00%
2020/10/21	1	258.50	1	262.00	253.50	0	2,632	0.00%
2020/10/20	1	259.00	1	258.50	256.50	0	2,640	0.00%
2020/10/19	2	254.00	2	254.50	261.00	0	2,663	0.00%
2020/10/16	5	261.40	5	261.80	255.50	0	2,673	0.00%
2020/10/15	2	273.00	2	276.00	264.50	0	2,698	0.00%
2020/10/14	3	275.33	3	269.83	269.00	0	2,733	0.00%
2020/10/08	1	270.00	1	268.00	267.00	0	2,766	0.00%
2020/10/05	0	0.00	1	272.00	272.00	-1	2,812	-0.04%
2020/09/30	2	254.50	2	259.75	263.00	0	2,828	0.00%
2020/09/29	1	262.50	1	261.00	258.50	0	2,851	0.00%
2020/09/28	4	266.75	3	262.00	267.50	1	2,905	0.03%
2020/09/24	1	272.00	1	271.00	272.00	0	3,020	0.00%
2020/09/23	1	276.00	3	279.83	276.00	-2	3,160	-0.06%
2020/09/22	4	283.50	3	286.17	281.50	1	3,163	0.03%
2020/09/21	21	293.55	4	295.50	290.00	17	3,143	0.54%
2020/09/18	2	297.75	2	304.75	291.00	0	3,076	0.00%
2020/09/17	1	276.00	1	278.00	279.00	0	3,057	0.00%
2020/09/16	3	275.50	4	268.75	280.00	-1	3,091	-0.03%
2020/09/15	3	274.00	3	276.50	267.50	0	3,115	0.00%
2020/09/14	4	253.88	5	256.70	278.50	-1	3,137	-0.03%
2020/09/10	4	298.13	4	292.00	286.00	0	3,379	0.00%
2020/09/08	2	288.50	2	290.00	290.00	0	3,444	0.00%
2020/09/07	10	311.80	3	292.00	286.50	7	3,521	0.20%
2020/08/25	1	230.00	0	0.00	232.00	1	4,686	0.02%
2020/08/17	1	216.50	1	222.00	222.00	0	5,591	0.00%
2020/08/14	4	186.75	5	195.40	202.00	-1	5,662	-0.02%
2020/08/13	1	195.50	5	191.10	184.00	-4	5,716	-0.07%
2020/08/12	2	188.25	8	187.75	189.50	-6	5,931	-0.10%
2020/08/11	1	182.50	2	184.75	191.50	-1	6,049	-0.02%
2020/08/10	6	178.25	5	177.80	178.00	1	6,235	0.02%
2020/08/07	5	184.00	5	179.50	179.00	0	6,369	0.00%
2020/08/06	8	184.38	12	184.13	183.50	-4	6,528	-0.06%
2020/08/05	8	180.31	14	178.79	182.00	-6	6,580	-0.09%
2020/08/04	16	179.34	10	180.05	176.50	6	6,633	0.09%
2020/08/03	0	0.00	3	179.50	175.50	-3	6,769	-0.04%
2020/07/31	8	177.06	4	175.88	176.00	4	6,832	0.06%
2020/07/30	26	177.17	7	179.57	179.00	19	6,840	0.28%
2020/07/29	1	170.00	1	168.50	168.00	0	6,696	0.00%
2020/07/28	1	162.50	6	165.08	173.00	-5	6,699	-0.07%
2020/07/27	1	169.00	7	166.79	165.00	-6	6,686	-0.09%
2020/07/24	1	173.00	0	0.00	166.00	1	6,716	0.01%
2020/07/23	2	174.00	1	170.50	174.00	1	6,796	0.01%
2020/07/21	1	162.00	1	168.00	169.50	0	6,813	0.00%
2020/07/20	11	165.00	9	165.00	160.50	2	6,908	0.03%
2020/07/17	5	171.00	5	169.00	171.00	0	6,950	0.00%
2020/07/16	20	170.35	22	166.55	175.00	-2	6,941	-0.03%
2020/07/15	2	172.25	1	169.00	168.00	1	6,926	0.01%
2020/07/14	1	173.00	2	173.00	172.00	-1	6,917	-0.01%
2020/07/13	0	0.00	1	177.50	178.00	-1	6,911	-0.01%
2020/07/10	1	173.00	2	169.50	173.50	-1	6,918	-0.01%
2020/07/09	2	179.75	2	176.00	176.50	0	6,925	0.00%
2020/07/08	5	181.30	2	182.75	180.00	3	6,934	0.04%
2020/07/07	2	182.75	1	179.50	178.50	1	6,903	0.01%
2020/07/06	2	182.50	1	186.00	186.50	1	6,883	0.01%
2020/07/03	3	174.67	3	174.83	177.00	0	6,771	0.00%
2020/07/02	12	178.75	14	175.64	174.00	-2	6,770	-0.03%
2020/07/01	0	0.00	5	175.00	172.50	-5	6,614	-0.08%
2020/06/29	3	170.00	3	170.50	168.50	0	6,618	0.00%
2020/06/24	2	174.00	5	172.90	168.00	-3	6,594	-0.05%
2020/06/23	0	0.00	3	174.83	175.50	-3	6,506	-0.05%
2020/06/22	2	173.25	4	173.75	172.00	-2	6,511	-0.03%
2020/06/19	2	171.75	3	170.50	173.50	-1	6,471	-0.02%
2020/06/18	2	171.50	3	172.50	169.00	-1	6,444	-0.02%
2020/06/17	8	169.94	8	170.19	170.00	0	6,328	0.00%
2020/06/16	6	163.58	8	163.88	160.50	-2	6,116	-0.03%
2020/06/15	6	159.33	5	158.10	159.50	1	6,085	0.02%
2020/06/12	4	164.50	2	163.50	161.50	2	6,040	0.03%
2020/06/11	5	168.60	4	168.63	171.00	1	5,955	0.02%
2020/06/10	7	168.57	6	170.67	166.00	1	5,878	0.02%
2020/06/09	17	176.79	11	176.86	167.00	6	5,770	0.10%
2020/06/08	6	168.00	4	170.75	171.50	2	5,392	0.04%
2020/06/05	7	150.71	9	153.00	156.00	-2	5,238	-0.04%
2020/06/04	1	141.50	1	144.00	142.00	0	5,032	0.00%
2020/06/03	1	143.00	1	145.50	139.50	0	4,976	0.00%
2020/06/02	1	139.50	2	141.25	139.00	-1	4,909	-0.02%
2020/06/01	1	139.00	0	0.00	140.00	1	4,867	0.02%
2020/05/29	5	140.20	6	137.17	142.00	-1	4,834	-0.02%
2020/05/28	3	148.33	2	145.25	137.00	1	4,729	0.02%
2020/05/27	3	141.83	3	138.00	142.50	0	4,536	0.00%
2020/05/26	6	136.83	7	137.93	136.00	-1	4,396	-0.02%
2020/05/25	6	142.08	7	143.64	141.50	-1	4,331	-0.02%
2020/05/22	3	136.50	11	139.32	141.00	-8	4,180	-0.19%
2020/05/21	2	130.75	3	130.17	131.00	-1	3,975	-0.03%
2020/05/20	1	126.00	7	128.00	130.50	-6	3,910	-0.15%
2020/05/19	13	132.31	2	125.25	127.00	11	3,769	0.29%
2020/05/18	4	128.63	2	132.75	133.00	2	3,513	0.06%
2020/05/15	4	117.38	9	117.67	121.00	-5	3,353	-0.15%
2020/05/14	10	111.65	10	111.95	110.00	0	3,145	0.00%
2020/05/13	1	115.00	3	112.17	108.50	-2	3,021	-0.07%
2020/05/12	5	109.00	1	111.00	106.50	4	2,883	0.14%
2020/05/11	0	0.00	6.2	101.66	108.00	-6.2	2,798	-0.22%
2020/05/08	9	102.33	11	101.57	98.50	-2	2,754	-0.07%
2020/05/07	20	91.00	25	92.24	96.10	-5	2,596	-0.19%
2020/05/06	4	86.75	4	87.50	87.40	0	2,675	0.00%
2020/05/05	0	0.00	27	84.87	84.10	-27	2,669	-1.01%
2020/05/04	11	86.84	22	86.44	84.60	-11	2,780	-0.40%
2020/04/30	21	86.88	29	86.01	86.00	-8	2,902	-0.28%
2020/04/29	52	87.67	7	87.24	87.10	45	3,163	1.42%
2020/04/28	1	84.30	0	0.00	86.10	1	3,283	0.03%
2020/04/27	0	0.00	4	83.50	84.20	-4	3,286	-0.12%
2020/04/24	0	0.00	2	82.70	82.40	-2	3,375	-0.06%
2020/04/23	12	84.01	5	83.34	83.90	7	3,675	0.19%
2020/04/22	1	75.90	4	80.33	80.80	-3	3,712	-0.08%
2020/04/21	0	0.00	3	74.97	74.60	-3	3,673	-0.08%
2020/04/20	5	75.60	0	0.00	75.90	5	3,653	0.14%
2020/04/14	0	0.00	8	75.75	76.30	-8	3,573	-0.22%
2020/04/13	2	74.10	0	0.00	72.80	2	3,553	0.06%
2020/04/09	0	0.00	2	72.10	72.10	-2	3,491	-0.06%
2020/04/08	0	0.00	7	68.74	70.00	-7	3,455	-0.20%
2020/04/07	0	0.00	10	67.32	67.10	-10	3,463	-0.29%
2020/04/06	1	63.20	1	63.80	64.90	0	3,429	0.00%
2020/04/01	1	63.50	1	64.00	63.50	0	3,410	0.00%
2020/03/31	4	64.93	4	64.90	64.30	0	3,396	0.00%
2020/03/30	0	0.00	1	61.00	62.50	-1	3,347	-0.03%
2020/03/27	2	64.50	3	63.87	62.40	-1	3,333	-0.03%
2020/03/26	4	61.93	2	62.75	63.70	2	3,296	0.06%
2020/03/25	1	59.50	0	0.00	60.10	1	3,256	0.03%
2020/03/24	0	0.00	7	54.70	54.70	-7	3,230	-0.22%
2020/03/19	1	48.35	2	49.00	48.35	-1	3,207	-0.03%
2020/03/18	1	57.50	0	0.00	53.70	1	3,180	0.03%
2020/03/17	1	59.40	0	0.00	56.70	1	3,168	0.03%
2020/03/13	1	64.40	0	0.00	64.00	1	3,185	0.03%
2020/03/12	0	0.00	1	70.30	69.60	-1	3,155	-0.03%
2020/03/05	0	0.00	1	82.00	81.70	-1	3,137	-0.03%
2020/03/04	0	0.00	2	79.40	78.50	-2	3,138	-0.06%
2020/03/03	1	80.50	1	80.20	79.70	0	3,177	0.00%
2020/03/02	1	79.20	1	78.80	79.00	0	3,256	0.00%
2020/02/25	1	79.50	0	0.00	79.40	1	3,401	0.03%
2020/02/21	1	84.90	1	85.00	84.00	0	3,388	0.00%
2020/02/20	5	85.20	1	85.40	86.00	4	3,388	0.12%
2020/02/19	1	84.50	3	85.10	84.40	-2	3,373	-0.06%
2020/02/18	1	83.10	0	0.00	82.80	1	3,341	0.03%
2020/02/17	2	85.30	0	0.00	83.80	2	3,408	0.06%
2020/02/13	0	0.00	15	87.00	84.50	-15	3,367	-0.45%
2020/02/12	2	83.80	0	0.00	86.00	2	3,352	0.06%
2020/02/10	6	82.67	2	83.50	82.40	4	3,354	0.12%
2020/02/07	5	86.40	1	83.90	83.60	4	3,354	0.12%
2020/02/06	0	0.00	1	85.00	87.00	-1	3,197	-0.03%
2020/02/05	5	87.40	0	0.00	85.40	5	3,173	0.16%
2020/02/04	1	90.50	1	84.80	88.30	0	3,095	0.00%
2020/02/03	24	90.25	22	89.30	86.50	2	3,070	0.07%
2020/01/31	1	84.10	2	85.05	86.00	-1	2,925	-0.03%
2020/01/30	7	80.57	15	79.30	78.20	-8	2,827	-0.28%
2020/01/20	1	80.50	1	80.90	82.20	0	2,900	0.00%
2020/01/17	40	82.52	38	81.44	79.00	2	2,823	0.07%
2020/01/16	2	74.55	0	0.00	76.60	2	2,544	0.08%
2020/01/15	1	69.70	0	0.00	69.70	1	2,412	0.04%
2020/01/10	0	0.00	1	62.60	62.70	-1	3,060	-0.03%
2020/01/08	2	61.50	2	61.80	61.50	0	3,350	0.00%
2020/01/02	6	67.60	0	0.00	67.30	6	3,541	0.17%
2019/12/31	0	0.00	2	66.80	67.50	-2	3,551	-0.06%
2019/12/30	0	0.00	10	66.00	65.90	-10	3,533	-0.28%
2019/12/23	0	0.00	1	66.60	66.50	-1	3,603	-0.03%
2019/12/20	1	67.40	1	68.50	67.00	0	3,767	0.00%
2019/12/19	1	66.70	0	0.00	66.80	1	3,833	0.03%
2019/12/13	1	66.40	0	0.00	66.30	1	3,910	0.03%
2019/12/10	5	68.00	0	0.00	69.30	5	3,989	0.13%
2019/12/09	1	66.00	0	0.00	66.00	1	4,113	0.02%
2019/12/06	1	66.60	1	66.30	66.30	0	4,142	0.00%
2019/12/05	1	67.10	6	66.30	66.20	-5	4,187	-0.12%
2019/12/04	20	66.90	0	0.00	66.60	20	4,248	0.47%
2019/12/03	6	68.57	6	66.90	66.90	0	4,368	0.00%
2019/12/02	7	68.23	7	68.90	68.60	0	4,474	0.00%
2019/11/28	1	71.00	1	71.30	71.10	0	4,649	0.00%
2019/11/27	1	69.80	0	0.00	71.00	1	4,666	0.02%
2019/11/26	1	69.50	0	0.00	69.10	1	4,733	0.02%
2019/11/25	0	0.00	1	70.10	69.30	-1	4,803	-0.02%
2019/11/22	0	0.00	4	71.45	70.70	-4	4,731	-0.08%
2019/11/21	1	67.10	2	66.90	66.50	-1	4,589	-0.02%
2019/11/15	1	63.40	0	0.00	63.10	1	4,512	0.02%
2019/11/14	3	62.97	0	0.00	62.90	3	4,505	0.07%
2019/11/13	1	67.00	0	0.00	66.80	1	4,438	0.02%
2019/11/12	2	65.60	0	0.00	67.40	2	4,431	0.05%
2019/11/11	1	66.80	0	0.00	65.80	1	4,416	0.02%
2019/11/07	0	0.00	4	66.60	66.00	-4	4,409	-0.09%
2019/11/05	1	71.60	1	70.20	70.00	0	4,298	0.00%
2019/11/04	3	71.70	4	70.90	70.40	-1	4,287	-0.02%
2019/11/01	0	0.00	1	70.00	72.00	-1	4,248	-0.02%
2019/10/31	2	71.35	1	73.00	69.70	1	4,206	0.02%
2019/10/30	0	0.00	1	70.50	71.20	-1	4,090	-0.02%
2019/10/29	6	68.42	1	67.80	68.10	5	3,953	0.13%
2019/10/28	2	70.50	2	70.60	68.50	0	3,914	0.00%
2019/10/25	2	64.60	4	64.70	65.60	-2	3,740	-0.05%
2019/10/24	1	65.30	1	64.50	65.30	0	3,710	0.00%
2019/10/23	4	64.65	6	64.77	64.10	-2	3,684	-0.05%
2019/10/22	16	66.56	8	66.09	65.60	8	3,657	0.22%
2019/10/21	12	65.25	10	64.73	67.40	2	3,559	0.06%
2019/10/18	23	62.82	24	63.24	63.80	-1	3,409	-0.03%
2019/10/17	6	58.62	9	58.09	59.70	-3	3,072	-0.10%
2019/10/16	3	53.80	5	54.60	54.30	-2	2,871	-0.07%
2019/10/15	3	53.27	1	54.00	52.90	2	2,922	0.07%
2019/10/14	2	54.45	0	0.00	53.80	2	2,944	0.07%
2019/10/09	24	57.55	23	56.79	55.00	1	2,983	0.03%
2019/10/08	5	56.16	2	54.00	56.50	3	2,929	0.10%
2019/10/07	0	0.00	2	53.40	53.10	-2	2,867	-0.07%
2019/10/03	1	54.00	0	0.00	53.10	1	2,896	0.03%
2019/10/02	0	0.00	1	53.40	54.00	-1	2,890	-0.03%
2019/10/01	1	52.30	1	52.00	52.30	0	2,887	0.00%
2019/09/27	1	52.30	1	53.90	51.90	0	2,892	0.00%
2019/09/26	1	53.70	2	54.25	53.70	-1	2,885	-0.03%
2019/09/25	3	54.60	6	56.00	54.40	-3	2,881	-0.10%
2019/09/24	6	54.82	3	54.80	55.30	3	2,715	0.11%
2019/09/23	0	0.00	1	52.80	52.60	-1	2,631	-0.04%
2019/09/20	2	50.75	0	0.00	51.10	2	2,600	0.08%
2019/09/19	1	52.30	0	0.00	52.10	1	2,567	0.04%
2019/09/18	3	52.30	1	53.10	52.90	2	2,550	0.08%
2019/09/17	2	52.90	4	53.60	53.50	-2	2,530	-0.08%
2019/09/12	3	53.33	1	53.70	52.20	2	2,461	0.08%
2019/09/11	19	53.84	13	53.92	54.30	6	2,403	0.25%
2019/09/10	5	52.38	0	0.00	51.70	5	2,253	0.22%
2019/09/09	5	51.84	4	51.88	51.90	1	2,251	0.04%
2019/09/06	1	51.30	0	0.00	50.40	1	2,257	0.04%
2019/09/05	4	52.43	1	52.30	52.00	3	2,194	0.14%
2019/09/04	4	55.45	4	55.55	57.70	0	2,074	0.00%
2019/09/03	2	54.00	0	0.00	53.20	2	2,007	0.10%
2019/09/02	12	52.28	12	53.18	53.10	0	1,911	0.00%
2019/08/30	0	0.00	1	48.85	49.10	-1	1,762	-0.06%
2019/08/29	19	47.64	11	47.94	48.00	8	1,691	0.47%
2019/08/28	2	42.95	2	42.20	44.95	0	1,527	0.00%
2019/08/20	1	40.70	1	40.35	40.30	0	1,412	0.00%
2019/08/19	1	41.35	0	0.00	41.10	1	1,404	0.07%
2019/08/12	0	0.00	2	38.93	39.05	-2	1,344	-0.15%
2019/08/08	1	38.20	0	0.00	38.65	1	1,353	0.07%
2019/08/07	2	37.58	0	0.00	37.65	2	1,399	0.14%
2019/07/26	1	39.50	1	39.90	39.65	0	1,375	0.00%
2019/07/25	0	0.00	1	39.70	39.80	-1	1,357	-0.07%
2019/07/23	1	40.80	2	41.00	40.65	-1	1,307	-0.08%
2019/07/19	1	41.85	1	42.00	42.90	0	1,217	0.00%
2019/07/18	2	41.65	1	42.30	41.40	1	1,185	0.08%
2019/07/17	1	41.05	3	41.07	40.70	-2	1,126	-0.18%
2019/07/15	3	40.10	1	39.75	41.10	2	996	0.20%
2019/07/10	0	0.00	2	37.20	37.30	-2	867	-0.23%
2019/07/09	3	37.12	0	0.00	37.65	3	844	0.36%
2019/07/05	2	35.30	1	35.40	35.40	1	793	0.13%
2019/06/18	0	0.00	1	34.30	34.90	-1	682	-0.15%
2019/06/14	2	35.83	1	35.15	35.15	1	644	0.16%
2019/06/12	1	34.05	0	0.00	34.30	1	556	0.18%
2019/05/22	1	33.50	1	32.45	32.45	0	450	0.00%
2019/05/15	0	0.00	12	33.39	33.40	-12	384	-3.12%
2019/04/03	0	0.00	2	28.78	28.80	-2	197	-1.01%
2019/03/22	1	28.70	0	0.00	28.60	1	174	0.57%
2019/03/06	0	0.00	10	28.46	28.30	-10	157	-6.36%
2019/02/20	1	27.50	0	0.00	27.60	1	141	0.71%
2018/12/18	0	0.00	10	25.95	25.95	-10	168	-5.93%
2018/09/12	10	26.26	0	0.00	26.40	10	200	4.98%
2018/08/13	0	0.00	6	25.85	25.90	-6	461	-1.30%
2018/06/20	10	30.20	0	0.00	30.20	10	1,105	0.90%
2018/06/04	0	0.00	12	31.85	31.50	-12	1,475	-0.81%
2018/05/30	0	0.00	10	30.70	30.40	-10	1,501	-0.67%
2018/05/24	2	29.80	0	0.00	29.75	2	1,578	0.13%
2018/05/14	2	29.85	0	0.00	29.85	2	1,721	0.12%
2018/05/11	10	29.90	0	0.00	29.85	10	1,740	0.57%
2018/04/26	10	30.39	0	0.00	30.00	10	2,543	0.39%
2018/04/13	6	33.40	0	0.00	33.40	6	2,589	0.23%
2018/03/31	10	32.92	0	0.00	33.80	10	2,382	0.42%
2018/03/15	0	0.00	3	32.90	32.75	-3	1,968	-0.15%
2018/03/14	1	29.90	8	31.11	32.10	-7	1,820	-0.38%
2018/03/08	0	0.00	1	30.00	29.55	-1	1,695	-0.06%
2018/03/07	1	29.55	0	0.00	29.55	1	1,674	0.06%
2018/03/01	0	0.00	1	28.75	29.30	-1	1,635	-0.06%
2018/02/27	0	0.00	2	28.80	28.15	-2	1,627	-0.12%
2018/02/22	3	27.85	0	0.00	28.25	3	1,592	0.19%
2018/02/12	0	0.00	1	26.90	27.10	-1	1,583	-0.06%
2018/02/08	2	27.80	0	0.00	27.80	2	1,551	0.13%
2018/02/07	7	29.09	1	29.05	28.40	6	1,534	0.39%
2018/01/31	0	0.00	1	31.75	31.70	-1	1,389	-0.07%
2018/01/30	2	31.98	1	32.70	32.00	1	1,361	0.07%
2018/01/29	0	0.00	101	35.57	34.55	-101	1,261	-8.01%	大賣/鉅額交易
2018/01/26	4	35.00	13	34.36	35.05	-9	1,178	-0.76%
2018/01/25	0	0.00	10	34.70	33.60	-10	1,106	-0.90%
2018/01/24	1	34.40	2	34.03	34.65	-1	1,019	-0.10%
2018/01/23	121	33.84	0	0.00	33.50	121	933	12.96%	大買/鉅額交易
2018/01/22	0	0.00	3	31.45	31.60	-3	745	-0.40%
2018/01/18	31	29.94	52	29.86	29.15	-21	599	-3.51%
2018/01/17	4	28.95	4	28.89	29.80	0	525	0.00%
2018/01/16	8	27.51	0	0.00	27.55	8	472	1.69%
2018/01/15	11	27.77	4	27.93	27.60	7	470	1.49%