瑞昱 (2379)-元大-館前券商分點個股進出

台股 » 個股 » 瑞昱 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股
1216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

瑞昱 (2379)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/06/14	11	569.18	0	0.00	569.00	11	4,232	0.26%
2024/06/13	2	569.50	8.8	566.56	573.00	-6.8	4,272	-0.16%
2024/06/12	0	0.00	2	538.48	541.00	-2	4,260	-0.05%
2024/06/07	4	533.75	0	0.00	530.00	4	4,209	0.10%
2024/06/06	10.1	533.96	6.1	535.82	536.00	4	4,139	0.10%
2024/06/05	1.2	518.21	0	0.00	523.00	1.2	4,073	0.03%
2024/06/04	6.3	529.24	0	0.00	534.00	6.3	4,064	0.16%
2024/06/03	2	544.50	1	562.00	550.00	1	4,026	0.02%
2024/05/31	2	548.00	0	0.00	543.00	2	3,987	0.05%
2024/05/30	0	0.00	5	571.00	570.00	-5	3,948	-0.13%
2024/05/29	0	563.00	2.1	563.82	561.00	-2.1	3,962	-0.05%
2024/05/28	1	539.00	1	541.00	541.00	0	3,948	0.00%
2024/05/27	5	533.00	5	542.00	532.00	0	3,963	0.00%
2024/05/22	0	535.00	1	536.00	537.00	-1	4,272	-0.02%
2024/05/20	0	0.00	1	525.00	531.00	-1	4,477	-0.02%
2024/05/17	1	533.00	1	532.00	530.00	0	4,647	0.00%
2024/05/16	0	0.00	0	542.00	547.00	0	4,623	0.00%
2024/05/15	10	532.00	10	530.00	531.00	0	4,592	0.00%
2024/05/14	0	530.00	0	0.00	536.00	0	4,597	0.00%
2024/05/13	1	529.00	0	529.00	527.00	1	4,593	0.02%
2024/05/09	5	533.79	0	0.00	532.00	5	4,636	0.11%
2024/05/08	2	527.50	0	0.00	528.00	2	4,661	0.04%
2024/05/07	17	522.12	7	523.71	525.00	10	4,646	0.22%
2024/05/06	0.1	512.00	0	0.00	511.00	0.1	4,602	0.00%
2024/04/30	11	518.00	11	520.00	518.00	0	4,599	0.00%
2024/04/26	5.2	516.13	0	0.00	520.00	5.2	4,592	0.11%
2024/04/25	1.1	523.05	1	530.00	523.00	0.1	4,573	0.00%
2024/04/24	2	535.04	4	529.26	538.00	-2	4,551	-0.04%
2024/04/23	1	513.99	0	0.00	510.00	1	4,549	0.02%
2024/04/22	2.5	512.58	0	0.00	504.00	2.5	4,535	0.06%
2024/04/19	3.1	556.12	2	564.00	552.00	1.1	4,416	0.02%
2024/04/17	0	0.00	1.2	567.37	570.00	-1.2	4,335	-0.03%
2024/04/16	1.2	550.84	0	0.00	551.00	1.2	4,292	0.03%
2024/04/12	1	568.98	1	570.02	569.00	0	4,268	0.00%
2024/04/11	1	565.99	0	0.00	567.00	1	4,263	0.02%
2024/04/10	0	0.00	0.3	573.00	571.00	-0.3	4,255	-0.01%
2024/04/09	4	568.74	2	567.00	568.00	2	4,271	0.05%
2024/04/08	1.2	569.31	0	0.00	567.00	1.2	4,283	0.03%
2024/04/03	1	569.00	1	571.00	571.00	0	4,267	0.00%
2024/04/02	0	568.00	0	0.00	568.00	0	4,243	0.00%
2024/04/01	0	556.15	0.1	561.00	559.00	-0.1	4,241	0.00%
2024/03/29	2	556.49	1	558.99	560.00	1	4,243	0.02%
2024/03/28	0.4	553.90	0	0.00	557.00	0.4	4,241	0.01%
2024/03/27	0	562.69	0.2	566.95	573.00	-0.2	4,184	0.00%
2024/03/26	4.1	561.83	2	562.50	565.00	2.1	4,184	0.05%
2024/03/25	0	584.23	0	0.00	584.00	0	4,143	0.00%
2024/03/22	0	580.44	0.2	587.00	591.00	-0.1	4,212	0.00%
2024/03/21	2.6	579.55	1	581.97	584.00	1.6	4,211	0.04%
2024/03/20	0	587.23	0	597.00	588.00	0	4,194	0.00%
2024/03/19	0	587.00	0	0.00	591.00	0	4,207	0.00%
2024/03/18	16	588.68	16	589.24	590.00	0	4,189	0.00%
2024/03/15	2	590.50	2	593.91	594.00	0	4,140	0.00%
2024/03/14	2.5	579.27	2	577.61	580.00	0.5	4,076	0.01%
2024/03/13	2	596.50	1	604.00	593.00	1	4,006	0.03%
2024/03/12	0.2	596.06	0	0.00	601.00	0.2	3,965	0.01%
2024/03/11	2	599.50	5.2	598.92	604.00	-3.2	3,944	-0.08%
2024/03/08	12.3	592.29	12.2	604.61	587.00	0.2	3,893	0.00%
2024/03/07	4	600.25	6.1	603.51	601.00	-2.1	3,784	-0.05%
2024/03/06	4	595.25	4.1	597.90	600.00	-0.1	3,721	0.00%
2024/03/05	1	573.01	2.7	579.59	584.00	-1.7	3,678	-0.05%
2024/03/04	4	566.00	3.1	570.13	573.00	0.9	3,654	0.02%
2024/03/01	2.1	570.42	1	567.00	565.00	1.1	3,577	0.03%
2024/02/29	6	568.00	9.1	570.22	569.00	-3.1	3,558	-0.09%
2024/02/27	6.1	570.57	6.5	570.99	567.00	-0.5	3,512	-0.01%
2024/02/26	13	547.92	12	551.17	551.00	1	3,377	0.03%
2024/02/23	3	550.01	5	556.77	547.00	-2	3,326	-0.06%
2024/02/22	2	525.00	3.4	518.59	532.00	-1.4	3,143	-0.04%
2024/02/21	1.1	494.08	0.4	500.11	501.00	0.6	3,011	0.02%
2024/02/20	1.5	497.75	3.2	506.61	487.50	-1.7	2,931	-0.06%
2024/02/19	0	471.00	0	0.00	470.00	0	2,728	0.00%
2024/02/16	0	0.00	1	474.00	473.50	-1	2,719	-0.04%
2024/02/05	0.2	460.68	7	466.50	463.50	-6.8	2,699	-0.25%
2024/02/02	12.4	468.97	5	467.30	469.50	7.3	2,672	0.27%
2024/02/01	0	463.22	1	463.50	464.50	-1	2,593	-0.04%
2024/01/31	2	468.25	5.1	467.27	469.50	-3.1	2,610	-0.12%
2024/01/30	0	458.00	0	456.00	453.50	0	2,562	0.00%
2024/01/29	1	451.52	1	454.00	455.50	0	2,572	0.00%
2024/01/26	1	456.00	1	453.50	453.50	0	2,582	0.00%
2024/01/25	4	458.24	4	458.75	459.00	0	2,587	0.00%
2024/01/24	0.1	446.00	0	0.00	448.50	0.1	2,554	0.00%
2024/01/23	1.1	444.03	1	447.00	447.00	0.1	2,520	0.00%
2024/01/22	4	452.26	5	449.40	449.50	-1	2,507	-0.04%
2024/01/19	2	455.50	1	452.50	458.00	1	2,507	0.04%
2024/01/18	2	440.03	2	441.26	440.00	0	2,484	0.00%
2024/01/17	1	444.50	2	438.75	438.50	-1	2,467	-0.04%
2024/01/16	0	450.00	0	0.00	453.00	0	2,449	0.00%
2024/01/12	0	449.00	0	0.00	447.00	0	2,506	0.00%
2024/01/11	0	451.75	0	0.00	450.50	0	2,507	0.00%
2024/01/09	0	453.09	0	453.50	451.50	0	2,508	0.00%
2024/01/08	0	0.00	0	451.00	450.50	0	2,497	0.00%
2024/01/05	0	450.00	0	0.00	450.50	0	2,518	0.00%
2024/01/04	0	0.00	0	456.50	456.00	0	2,516	0.00%
2024/01/03	10	452.45	2	452.00	452.00	8	2,536	0.32%
2024/01/02	0	462.50	0	0.00	458.00	0	2,504	0.00%
2023/12/28	0	0.00	1	469.00	465.00	-1	2,486	-0.04%
2023/12/27	4.1	468.26	4	468.25	468.00	0.1	2,479	0.00%
2023/12/26	1	477.97	0	475.14	479.00	1	2,443	0.04%
2023/12/25	0	0.00	0	470.50	470.00	0	2,428	0.00%
2023/12/22	0	0.00	0	464.50	464.00	0	2,433	0.00%
2023/12/21	1	462.50	0	0.00	459.00	1	2,426	0.04%
2023/12/20	1	465.00	0	0.00	465.50	1	2,448	0.04%
2023/12/19	0.1	458.00	0	0.00	474.00	0.1	2,409	0.00%
2023/12/18	1.1	470.43	0.1	471.50	470.00	1	2,374	0.04%
2023/12/15	1.1	481.68	0	0.00	479.00	1.1	2,346	0.05%
2023/12/14	0	0.00	1	479.45	492.00	-1	2,324	-0.04%
2023/12/13	0	0.00	0.1	463.28	468.50	-0.1	2,274	-0.01%
2023/12/12	0	0.00	0	455.00	457.00	0	2,260	0.00%
2023/12/08	0	0.00	0	446.63	444.50	0	2,291	0.00%
2023/12/07	1	442.00	0	0.00	441.50	1	2,327	0.04%
2023/12/06	0	0.00	0.1	448.82	451.50	-0.1	2,416	0.00%
2023/12/05	0	445.55	0.2	448.05	447.00	-0.2	2,455	-0.01%
2023/12/04	0	0.00	2	450.00	450.00	-2	2,469	-0.08%
2023/12/01	1	452.37	2	449.00	449.00	-1	2,506	-0.04%
2023/11/30	1	452.00	0	453.00	449.50	1	2,544	0.04%
2023/11/29	1	459.04	1.2	461.92	462.50	-0.1	2,517	-0.01%
2023/11/28	0	0.00	4	454.48	451.50	-4	2,503	-0.16%
2023/11/27	1	454.00	7.3	453.16	449.00	-6.3	2,541	-0.25%
2023/11/24	20	447.62	21.2	439.20	439.00	-1.2	2,517	-0.05%
2023/11/22	0	0.00	0.3	434.23	435.50	-0.3	2,510	-0.01%
2023/11/21	0	428.50	4	431.99	430.50	-4	2,517	-0.16%
2023/11/20	1	428.00	0	0.00	427.50	1	2,517	0.04%
2023/11/17	0	0.00	0.2	423.75	428.00	-0.2	2,510	-0.01%
2023/11/16	0	415.00	1	417.07	416.00	-1	2,484	-0.04%
2023/11/15	0	419.00	0.1	419.00	417.50	-0.1	2,500	0.00%
2023/11/14	0	0.00	1.3	419.28	418.50	-1.3	2,515	-0.05%
2023/11/13	0	0.00	2	416.00	412.00	-2	2,499	-0.08%
2023/11/09	0.1	411.50	0	0.00	412.50	0.1	2,519	0.00%
2023/11/08	11	416.95	11.1	415.00	415.00	0	2,532	0.00%
2023/11/07	0	0.00	0.1	407.50	406.00	-0.1	2,499	0.00%
2023/11/06	0.1	409.75	0	0.00	410.50	0.1	2,542	0.00%
2023/11/03	2	405.75	0	0.00	405.50	2	2,543	0.08%
2023/11/02	1	407.50	0	0.00	408.00	1	2,562	0.04%
2023/11/01	2	404.00	0	405.50	405.50	2	2,601	0.08%
2023/10/31	0	0.00	1	406.00	401.50	-1	2,658	-0.04%
2023/10/30	0	0.00	14	402.46	405.00	-14	2,718	-0.52%
2023/10/27	0.1	392.95	0	0.00	391.50	0.1	2,717	0.00%
2023/10/26	1	395.02	0	0.00	393.00	1	2,740	0.04%
2023/10/25	0	0.00	0	403.00	401.50	0	2,767	0.00%
2023/10/24	11	394.09	0	0.00	395.50	11	2,782	0.40%
2023/10/23	8.1	402.79	5	399.30	396.50	3.1	2,775	0.11%
2023/10/16	0	0.00	5.5	423.50	423.00	-5.5	2,806	-0.20%
2023/10/13	0	0.00	0.2	420.50	422.00	-0.2	2,831	-0.01%
2023/10/12	0	0.00	1	418.00	419.50	-1	2,816	-0.04%
2023/10/11	3	417.00	1.4	415.36	415.50	1.6	2,832	0.06%
2023/10/06	0.1	406.00	0	0.00	407.50	0.1	2,817	0.00%
2023/10/05	0	0.00	0	408.00	410.00	0	2,823	0.00%
2023/10/04	2	400.50	1	403.00	402.50	1	2,812	0.04%
2023/10/03	3	401.67	1	404.00	404.00	2	2,815	0.07%
2023/10/02	0	398.25	0	401.50	398.50	0	2,823	0.00%
2023/09/28	0.1	395.22	0	0.00	395.00	0.1	2,856	0.00%
2023/09/27	0.1	394.01	0	0.00	392.50	0.1	2,870	0.00%
2023/09/26	0.1	399.14	0	0.00	398.00	0.1	2,856	0.00%
2023/09/25	0.1	403.50	1	397.52	405.00	-0.9	2,848	-0.03%
2023/09/22	0	0.00	0.1	386.00	392.50	-0.1	2,812	0.00%
2023/09/21	1.3	388.15	0.1	390.36	390.00	1.2	2,807	0.04%
2023/09/20	0.1	405.50	0	409.33	404.00	0	2,749	0.00%
2023/09/19	2	420.86	0	0.00	414.00	2	2,735	0.07%
2023/09/18	0	0.00	0	419.00	418.00	0	2,709	0.00%
2023/09/15	1	417.00	2	416.50	416.00	-1	2,712	-0.04%
2023/09/14	0.1	405.75	0	409.93	411.00	0.1	2,701	0.00%
2023/09/13	1.3	395.58	0.1	398.35	395.00	1.2	2,674	0.04%
2023/09/12	2.3	401.04	0	0.00	401.00	2.3	2,664	0.08%
2023/09/11	2.8	413.51	2.2	419.95	405.00	0.6	2,643	0.02%
2023/09/08	0.1	444.60	0.1	442.92	445.50	0	2,554	0.00%
2023/09/07	0	0.00	0.1	445.50	446.00	-0.1	2,534	0.00%
2023/09/06	1	449.00	1	446.50	448.50	0	2,521	0.00%
2023/09/05	1	440.01	4.7	446.26	449.00	-3.7	2,507	-0.15%
2023/09/04	0	434.00	0	0.00	435.00	0	2,478	0.00%
2023/09/01	1	418.50	1	423.50	426.50	0	2,486	0.00%
2023/08/31	1.3	420.69	0	0.00	418.00	1.3	2,468	0.05%
2023/08/30	2.1	429.05	0	0.00	425.50	2.1	2,416	0.09%
2023/08/25	0	0.00	1	428.50	430.00	-1	2,395	-0.04%
2023/08/24	0	0.00	0	422.50	425.50	0	2,413	0.00%
2023/08/22	6.1	413.97	0	0.00	412.00	6.1	2,465	0.25%
2023/08/21	1	424.45	0	0.00	417.00	1	2,468	0.04%
2023/08/18	0	413.00	1	418.00	417.50	-1	2,451	-0.04%
2023/08/17	1	408.00	0	0.00	407.50	1	2,432	0.04%
2023/08/16	0	0.00	5	409.00	411.00	-5	2,429	-0.21%
2023/08/15	0	406.00	0	0.00	404.00	0	2,421	0.00%
2023/08/11	4	394.00	0	0.00	398.00	4	2,414	0.17%
2023/08/10	1.1	397.60	0	0.00	398.50	1.1	2,408	0.04%
2023/08/08	1	410.00	0.1	410.00	410.00	0.9	2,362	0.04%
2023/08/07	1.2	409.71	0	0.00	415.00	1.2	2,346	0.05%
2023/08/04	1.1	429.55	1	429.00	428.00	0.1	2,307	0.00%
2023/08/02	0	0.00	1	439.50	439.00	-1	2,261	-0.04%
2023/08/01	0	0.00	0	424.00	432.50	0	2,222	0.00%
2023/07/31	0.1	427.25	1.1	431.90	430.50	-1	2,222	-0.04%
2023/07/28	1	419.51	3	423.50	423.50	-2	2,184	-0.09%
2023/07/27	2	411.00	1	413.00	409.50	1	2,137	0.05%
2023/07/25	0.1	406.47	0	0.00	404.00	0.1	2,162	0.00%
2023/07/24	0	0.00	0.2	405.44	406.50	-0.2	2,209	-0.01%
2023/07/21	1	412.50	1	414.11	415.00	0	2,218	0.00%
2023/07/20	0	0.00	1	409.04	410.50	-1	2,263	-0.05%
2023/07/19	0	418.50	1	416.89	415.00	-1	2,300	-0.04%
2023/07/18	1	417.45	0	0.00	417.50	1	2,328	0.04%
2023/07/17	0	0.00	4	408.98	408.50	-4	2,304	-0.17%
2023/07/14	4	409.25	0	0.00	408.00	4	2,313	0.17%
2023/07/13	0	397.50	0	0.00	399.50	0	2,307	0.00%
2023/07/12	0	0.00	11	394.36	394.50	-11	2,323	-0.47%
2023/07/10	10	378.00	1	379.50	379.00	9	2,347	0.38%
2023/07/06	0	0.00	0	388.00	385.00	0	2,357	0.00%
2023/07/04	0.1	395.00	0	0.00	393.50	0.1	2,306	0.00%
2023/07/03	1	391.50	0	0.00	392.00	1	2,315	0.04%
2023/06/29	0	391.50	0	0.00	393.00	0	2,319	0.00%
2023/06/28	0.1	386.00	1	387.00	387.00	-0.9	2,343	-0.04%
2023/06/27	0.1	392.50	0	0.00	388.00	0.1	2,384	0.00%
2023/06/26	0	388.50	0.1	389.50	387.50	0	2,383	0.00%
2023/06/20	0.1	394.07	0	0.00	392.00	0.1	2,385	0.00%
2023/06/19	0	400.00	0.1	400.00	400.00	0	2,383	0.00%
2023/06/15	2	412.00	4	406.75	407.00	-2	2,404	-0.08%
2023/06/14	0.2	410.00	0	408.00	407.00	0.2	2,439	0.01%
2023/06/13	0	0.00	0.2	412.76	414.50	-0.2	2,458	-0.01%
2023/06/12	1.1	407.29	0	401.19	404.00	1	2,469	0.04%
2023/06/09	1.1	402.48	21	402.50	403.00	-20	2,477	-0.81%
2023/06/08	0	0.00	3.1	394.89	395.00	-3.1	2,479	-0.12%
2023/06/07	0	0.00	1	400.00	401.50	-1	2,477	-0.04%
2023/06/06	1	392.50	0	0.00	392.00	1	2,475	0.04%
2023/06/05	2	387.50	0	0.00	386.50	2	2,471	0.08%
2023/06/01	2	381.25	0	0.00	380.50	2	2,501	0.08%
2023/05/31	0	0.00	5	384.50	382.00	-5	2,508	-0.20%
2023/05/30	6	377.83	1	380.50	378.00	5	2,502	0.20%
2023/05/29	21	388.52	20	385.00	388.00	1	2,503	0.04%
2023/05/26	10	378.49	10	379.50	379.00	0	2,514	0.00%
2023/05/25	10	373.50	10	373.50	370.50	0	2,617	0.00%
2023/05/24	10	369.00	0	0.00	372.00	10	2,674	0.37%
2023/05/22	0	376.06	1	373.50	375.50	-1	2,786	-0.03%
2023/05/19	0	0.00	10	375.50	376.00	-10	2,806	-0.36%
2023/05/18	0.1	374.58	0	0.00	373.50	0.1	2,845	0.00%
2023/05/17	0	0.00	20	374.50	374.50	-20	2,870	-0.70%
2023/05/16	1	375.00	2	374.75	374.00	-1	2,885	-0.03%
2023/05/12	3	365.50	0	0.00	369.00	3	2,955	0.10%
2023/05/11	0	0.00	1	372.00	373.00	-1	2,975	-0.03%
2023/05/10	4	365.38	0	0.00	368.50	4	3,057	0.13%
2023/05/09	20.2	360.04	0	0.00	364.50	20.2	3,065	0.66%
2023/05/05	10.3	371.88	10	370.50	366.00	0.3	3,097	0.01%
2023/05/04	0	370.50	1	373.00	373.50	-1	3,154	-0.03%
2023/05/02	3.1	354.56	0.1	365.00	363.50	3	3,204	0.09%
2023/04/28	4.3	356.34	0	0.00	359.00	4.3	3,255	0.13%
2023/04/27	4	352.13	2	356.75	359.00	2	3,232	0.06%
2023/04/26	7	341.64	0	342.70	345.00	7	3,181	0.22%
2023/04/25	33	351.36	21	345.94	344.50	12	3,192	0.37%
2023/04/24	4	365.88	1	367.00	367.00	3	3,117	0.10%
2023/04/21	21	372.55	21.1	373.45	367.00	-0.1	3,078	0.00%
2023/04/20	2	380.75	0.3	381.00	385.00	1.7	3,058	0.06%
2023/04/19	25	388.06	1	387.00	387.00	24	3,124	0.77%
2023/04/18	3	392.50	0	0.00	392.50	3	3,169	0.09%
2023/04/17	2	385.82	2	398.00	400.00	0	3,146	0.00%
2023/04/14	2	386.27	0	390.00	389.00	2	3,115	0.06%
2023/04/13	2.1	381.83	0	0.00	383.00	2.1	3,097	0.07%
2023/04/12	0	0.00	0	388.00	387.00	0	3,091	0.00%
2023/04/11	0	0.00	11	386.00	385.00	-11	3,075	-0.36%
2023/04/10	11	378.09	1	378.50	378.50	10	3,082	0.32%
2023/04/06	1	381.00	0	383.83	380.00	1	3,100	0.03%
2023/03/31	0	0.00	2	389.47	387.50	-2	3,089	-0.07%
2023/03/30	0	0.00	0.1	384.00	382.50	-0.1	3,126	0.00%
2023/03/29	0	0.00	0	379.50	379.50	0	3,187	0.00%
2023/03/28	3.6	380.50	0	0.00	380.00	3.6	3,238	0.11%
2023/03/24	0	397.00	0	0.00	396.00	0	3,350	0.00%
2023/03/23	10.1	393.02	30	394.13	396.50	-19.9	3,364	-0.59%
2023/03/22	1.2	394.13	1	393.00	393.50	0.2	3,410	0.01%
2023/03/21	21	387.00	1	390.40	389.00	20	3,433	0.58%
2023/03/20	1	391.51	0	0.00	391.50	1	3,429	0.03%
2023/03/17	0	0.00	1	401.00	397.50	-1	3,454	-0.03%
2023/03/16	0	0.00	1.3	389.29	392.00	-1.3	3,443	-0.04%
2023/03/14	1	378.02	1	379.98	379.00	0	3,555	0.00%
2023/03/13	0.1	380.00	0.1	384.00	386.00	0	3,605	0.00%
2023/03/10	1.5	378.48	0.2	381.97	379.50	1.3	3,649	0.04%
2023/03/09	0	392.00	2	392.50	390.50	-2	3,713	-0.05%
2023/03/08	3	382.33	0	0.00	387.00	3	3,807	0.08%
2023/03/07	2.3	383.37	1	385.50	387.50	1.3	3,900	0.03%
2023/03/06	0	0.00	10	389.50	388.00	-10	3,973	-0.25%
2023/03/02	5	375.80	0.1	378.00	380.00	4.9	4,160	0.12%
2023/03/01	2.1	373.24	0.3	379.00	379.00	1.8	4,196	0.04%
2023/02/24	1	378.00	2	385.50	380.00	-1	4,217	-0.02%
2023/02/23	6	387.08	15	380.20	382.50	-9	4,205	-0.21%
2023/02/22	0	371.00	30	368.00	370.50	-30	4,100	-0.73%
2023/02/21	3	370.36	1	372.02	370.50	2	4,056	0.05%
2023/02/20	1	367.02	5	365.00	368.00	-4	4,054	-0.10%
2023/02/17	2	355.50	0.1	358.00	359.50	1.9	4,071	0.05%
2023/02/15	4	351.00	0	356.00	353.50	4	4,189	0.09%
2023/02/14	10	354.00	1	352.50	355.00	9	4,187	0.22%
2023/02/13	1.1	348.88	1.2	344.58	345.00	-0.2	4,217	0.00%
2023/02/10	0	0.00	0	358.00	357.00	0	4,225	0.00%
2023/02/09	1	358.59	2	361.75	361.50	-1	4,236	-0.02%
2023/02/08	3	357.83	11	359.82	364.50	-8	4,221	-0.19%
2023/02/07	3	333.17	3	334.67	334.00	0	4,159	0.00%
2023/02/06	0.1	338.50	14	341.07	333.00	-13.9	4,186	-0.33%
2023/02/03	11	348.90	0.2	347.45	348.00	10.8	4,222	0.26%
2023/02/02	1.1	341.46	2	340.81	347.00	-0.9	4,289	-0.02%
2023/02/01	1	329.47	0	0.00	329.50	1	4,259	0.02%
2023/01/31	6.2	321.03	20.2	318.05	320.00	-14	4,254	-0.33%
2023/01/30	3.2	322.65	0	0.00	323.50	3.2	4,255	0.08%
2023/01/17	3	317.67	0	316.00	316.50	3	4,242	0.07%
2023/01/16	1	319.50	2	321.25	321.00	-1	4,267	-0.02%
2023/01/13	24	326.46	2.1	321.48	317.50	21.9	4,297	0.51%
2023/01/12	20	323.00	2.1	324.24	323.00	17.9	4,298	0.42%
2023/01/11	4	319.50	1	322.50	323.00	3	4,309	0.07%
2023/01/10	1	322.50	5	322.40	323.50	-4	4,349	-0.09%
2023/01/09	4	316.88	9	315.22	321.00	-5	4,328	-0.12%
2023/01/06	4	299.25	4	299.38	307.00	0	4,315	0.00%
2023/01/05	0	0.00	1	289.00	289.00	-1	4,319	-0.02%
2023/01/03	0	0.00	1	282.50	289.00	-1	4,485	-0.02%
2022/12/30	4	282.50	0	0.00	281.00	4	4,566	0.09%
2022/12/29	1	279.00	0.2	281.50	282.50	0.9	4,602	0.02%
2022/12/28	4.1	284.75	0	0.00	283.00	4.1	4,670	0.09%
2022/12/27	4	290.63	2	293.25	293.00	2	4,686	0.04%
2022/12/26	1	291.00	0	0.00	286.50	1	4,702	0.02%
2022/12/22	2	291.00	1	293.50	290.50	1	4,830	0.02%
2022/12/21	1.1	285.13	0	0.00	285.50	1.1	4,843	0.02%
2022/12/20	2	291.48	2	294.00	286.50	0	4,847	0.00%
2022/12/19	0	0.00	1	291.50	294.00	-1	4,828	-0.02%
2022/12/16	0	297.00	0	297.00	293.00	0	4,772	0.00%
2022/12/15	3	302.84	3	303.17	302.00	0	4,708	0.00%
2022/12/13	6	293.51	6	294.33	292.50	0	4,687	0.00%
2022/12/12	0	0.00	1	296.50	299.50	-1	4,706	-0.02%
2022/12/09	11	298.86	1	300.00	299.50	10	4,708	0.21%
2022/12/08	1.2	292.26	0	0.00	292.50	1.2	4,686	0.02%
2022/12/07	1.1	303.81	0.1	300.82	297.50	1	4,695	0.02%
2022/12/06	1.2	312.08	0	314.79	305.50	1.2	4,686	0.02%
2022/12/05	0.1	325.49	0	0.00	322.50	0.1	4,644	0.00%
2022/12/02	4	326.99	1	324.00	326.00	3	4,620	0.07%
2022/12/01	1	329.50	2	330.50	333.00	-1	4,607	-0.02%
2022/11/30	1	313.00	0	0.00	317.00	1	4,584	0.02%
2022/11/29	1.1	314.59	0	310.00	314.50	1.1	4,490	0.02%
2022/11/28	0	325.00	0	0.00	321.50	0	4,403	0.00%
2022/11/25	7.2	338.57	4	334.25	330.50	3.2	4,353	0.07%
2022/11/24	1	339.92	0	0.00	343.00	1	4,250	0.02%
2022/11/23	0	0.00	1	327.00	327.00	-1	4,134	-0.02%
2022/11/22	0	0.00	1	322.50	323.50	-1	4,091	-0.02%
2022/11/21	0	0.00	2	325.25	325.00	-2	4,059	-0.05%
2022/11/18	0	320.50	1	323.50	321.00	-1	4,037	-0.02%
2022/11/17	0	0.00	0	321.50	322.50	0	4,040	0.00%
2022/11/16	3	321.00	4	319.63	322.00	-1	4,023	-0.02%
2022/11/15	0	0.00	2	316.25	315.00	-2	3,960	-0.05%
2022/11/14	2	310.49	2	309.25	307.50	0	3,900	0.00%
2022/11/11	1	302.50	2.1	300.24	300.50	-1.1	3,821	-0.03%
2022/11/10	0	0.00	0	281.00	283.00	0	3,737	0.00%
2022/11/09	10.2	283.57	11	278.64	284.00	-0.8	3,719	-0.02%
2022/11/08	2.1	273.25	1	268.00	268.00	1.1	3,698	0.03%
2022/11/04	2	264.25	0	0.00	267.00	2	3,656	0.05%
2022/11/02	0	0.00	2	261.50	262.00	-2	3,651	-0.05%
2022/11/01	7	260.36	4	263.25	259.50	3	3,623	0.08%
2022/10/31	16	246.31	9	250.11	255.00	7	3,567	0.20%
2022/10/28	1	249.02	1	256.00	255.50	0	3,472	0.00%
2022/10/27	1	256.50	1	258.00	256.50	0	3,470	0.00%
2022/10/26	3	250.50	0	0.00	254.50	3	3,478	0.09%
2022/10/25	13	252.77	5	252.90	251.50	8	3,493	0.23%
2022/10/24	2	262.00	2	261.50	260.00	0	3,518	0.00%
2022/10/21	1	250.50	2	254.00	252.50	-1	3,513	-0.03%
2022/10/20	4	250.38	4	251.25	253.00	0	3,502	0.00%
2022/10/19	2	254.25	3	253.83	251.50	-1	3,477	-0.03%
2022/10/18	4	249.75	4.7	250.55	252.00	-0.7	3,478	-0.02%
2022/10/17	2	247.50	2	247.25	251.00	0	3,463	0.00%
2022/10/14	2	243.76	3	248.33	246.00	-1	3,481	-0.03%
2022/10/13	5.1	236.18	0	0.00	234.00	5.1	3,482	0.15%
2022/10/12	4	241.00	1	244.50	242.00	3	3,444	0.09%
2022/10/11	9.1	248.23	1	250.00	247.00	8.1	3,398	0.24%
2022/10/07	16.1	267.34	2	261.51	259.50	14	3,381	0.42%
2022/10/06	3	277.50	1	278.00	278.50	2	3,317	0.06%
2022/10/05	1.1	279.78	2	285.25	279.50	-0.9	3,306	-0.03%
2022/10/04	1	277.50	2	277.50	278.50	-1	3,310	-0.03%
2022/10/03	12	265.64	7	262.29	269.00	5	3,284	0.15%
2022/09/30	4	258.88	6	261.17	270.00	-2	3,312	-0.06%
2022/09/29	9	271.50	1	265.00	266.00	8	3,309	0.24%
2022/09/28	15	277.69	0	0.00	271.50	15	3,311	0.45%
2022/09/27	6.1	288.71	2	289.00	289.00	4.1	3,318	0.12%
2022/09/26	15	294.23	2	297.00	294.50	13	3,296	0.39%
2022/09/23	6	305.42	6	304.25	303.50	0	3,256	0.00%
2022/09/22	7	300.43	0	0.00	305.50	7	3,268	0.21%
2022/09/21	4	300.88	2	301.50	305.50	2	3,254	0.06%
2022/09/20	5	301.61	0	0.00	305.00	5	3,243	0.15%
2022/09/19	13.1	310.47	0	0.00	306.00	13.1	3,245	0.40%
2022/09/16	2	313.00	4	313.63	318.50	-2	3,208	-0.06%
2022/09/15	3.2	318.05	1	317.50	315.50	2.2	3,233	0.07%
2022/09/14	3.2	310.17	0	0.00	321.50	3.2	3,239	0.10%
2022/09/13	3	315.00	0	319.00	317.50	3	3,197	0.09%
2022/09/12	0	313.50	1	312.54	313.00	-1	3,167	-0.03%
2022/09/08	4	322.38	1	326.00	331.50	3	3,126	0.10%
2022/09/07	12	319.50	0	0.00	319.50	12	3,089	0.39%
2022/09/06	7	332.71	0	0.00	330.00	7	3,033	0.23%
2022/09/05	2	331.50	0	0.00	331.00	2	2,989	0.07%
2022/09/02	0	0.00	0.2	336.50	332.50	-0.2	2,975	-0.01%
2022/09/01	9	337.83	1	336.50	333.00	8	2,956	0.27%
2022/08/31	1	346.50	1	342.00	346.00	0	2,919	0.00%
2022/08/30	1	343.00	1.1	346.00	343.00	-0.1	2,919	0.00%
2022/08/29	13.1	341.40	0	0.00	342.00	13.1	2,912	0.45%
2022/08/25	1	347.50	0	0.00	350.00	1	2,901	0.03%
2022/08/24	19	345.71	0	0.00	343.50	19	2,903	0.65%
2022/08/23	11	354.41	0	0.00	352.50	11	2,902	0.38%
2022/08/22	3	358.50	0	0.00	361.00	3	2,924	0.10%
2022/08/19	3	365.00	0	0.00	364.50	3	2,932	0.10%
2022/08/18	3	354.50	0	0.00	365.00	3	2,951	0.10%
2022/08/17	5	359.80	2	360.00	361.00	3	2,943	0.10%
2022/08/16	4	360.63	2	361.00	361.00	2	2,944	0.07%
2022/08/15	0.3	361.50	0.1	360.00	363.00	0.3	2,945	0.01%
2022/08/12	1	348.51	0	0.00	349.50	1	2,931	0.03%
2022/08/11	2	336.00	0	0.00	336.50	2	2,941	0.07%
2022/08/10	10.1	333.63	0	0.00	329.50	10.1	2,947	0.34%
2022/08/09	3	342.50	0	0.00	344.00	3	2,939	0.10%
2022/08/08	4	348.00	0	0.00	349.50	4	2,979	0.13%
2022/08/04	0	0.00	1	339.50	344.00	-1	2,982	-0.03%
2022/08/02	3	334.50	0	336.50	339.00	3	2,960	0.10%
2022/08/01	6	334.50	0	0.00	347.00	6	2,923	0.21%
2022/07/29	1	342.00	0	0.00	342.00	1	2,882	0.03%
2022/07/28	4	354.38	2	357.00	354.00	2	2,832	0.07%
2022/07/27	3	344.50	0	0.00	355.50	3	2,796	0.11%
2022/07/26	11	351.77	2	354.49	352.50	9	2,774	0.32%
2022/07/25	6	362.50	0	0.00	362.00	6	2,774	0.22%
2022/07/22	1	372.50	0	0.00	369.00	1	2,767	0.04%
2022/07/21	0.3	368.50	0	0.00	371.50	0.3	2,748	0.01%
2022/07/20	4	354.25	5	354.92	354.00	-1	2,722	-0.04%
2022/07/18	1	344.00	2.3	344.46	346.00	-1.3	2,692	-0.05%
2022/07/15	5.1	324.82	3	325.17	332.50	2.1	2,657	0.08%
2022/07/14	1	320.00	2	321.00	320.00	-1	2,618	-0.04%
2022/07/13	4	314.38	0	0.00	313.50	4	2,625	0.15%
2022/07/12	11	310.27	0	0.00	313.50	11	2,599	0.42%
2022/07/11	8	332.63	0	0.00	330.50	8	2,538	0.32%
2022/07/08	2	336.00	1	343.00	335.00	1	2,535	0.04%
2022/07/07	0	0.00	2.1	328.05	328.00	-2.1	2,512	-0.08%
2022/07/06	9	315.56	0	0.00	313.00	9	2,472	0.36%
2022/07/05	26.1	331.69	7.7	318.34	324.00	18.4	2,417	0.76%
2022/07/04	4	339.75	0	0.00	339.50	4	2,364	0.17%
2022/07/01	7	348.79	2	350.00	347.00	5	2,329	0.21%
2022/06/30	12	363.16	0	0.00	363.00	12	2,343	0.51%
2022/06/29	1	370.00	0	0.00	374.50	1	2,352	0.04%
2022/06/28	15	376.00	0	383.50	376.50	15	2,343	0.64%
2022/06/27	2	383.01	1.2	394.17	388.00	0.8	2,332	0.03%
2022/06/24	16	377.75	0	0.00	375.00	16	2,308	0.69%
2022/06/23	20.1	382.02	1	382.00	381.00	19.1	2,309	0.83%
2022/06/22	14	402.89	0	0.00	395.00	14	2,268	0.62%
2022/06/20	13.1	417.59	1	406.00	404.50	12.1	2,263	0.54%
2022/06/17	10	413.20	3	412.83	432.00	7	2,241	0.31%
2022/06/16	9	424.50	0	0.00	429.50	9	2,214	0.41%
2022/06/15	0	0.00	1	431.50	426.00	-1	2,233	-0.04%
2022/06/14	6	425.42	1	426.00	428.50	5	2,265	0.22%
2022/06/10	1	446.00	0	0.00	445.50	1	2,267	0.04%
2022/06/09	0	446.50	0	0.00	450.00	0	2,272	0.00%
2022/06/08	1	447.50	1	451.00	451.00	0	2,277	0.00%
2022/06/02	0	443.50	0	0.00	441.50	0	2,296	0.00%
2022/05/31	0	0.00	1	445.00	445.00	-1	2,306	-0.04%
2022/05/30	0	0.00	2	443.00	443.50	-2	2,306	-0.09%
2022/05/27	0	0.00	0	428.00	429.50	0	2,283	0.00%
2022/05/26	8	417.38	0	0.00	417.50	8	2,308	0.35%
2022/05/24	6	425.50	0	0.00	422.00	6	2,389	0.25%
2022/05/23	7	428.57	0	0.00	430.50	7	2,404	0.29%
2022/05/20	1	437.50	1	439.50	437.50	0	2,416	0.00%
2022/05/18	0.1	433.00	0	0.00	432.00	0.1	2,401	0.00%
2022/05/17	1	430.00	2	433.50	431.50	-1	2,391	-0.04%
2022/05/16	0.1	427.00	2.1	429.88	427.00	-2.1	2,387	-0.09%
2022/05/12	2.1	408.10	0	0.00	410.50	2.1	2,364	0.09%
2022/05/11	2.1	414.06	2	418.00	415.00	0.1	2,375	0.00%
2022/05/10	3	405.33	0	0.00	414.50	3	2,384	0.13%
2022/05/09	3	404.38	1	408.99	408.00	2	2,425	0.08%
2022/05/04	3	403.67	1	403.50	405.00	2	2,436	0.08%
2022/05/03	2	398.75	0	0.00	403.00	2	2,447	0.08%
2022/04/28	1	397.50	4	391.00	395.00	-3	2,430	-0.12%
2022/04/27	4	373.13	3	378.83	382.50	1	2,409	0.04%
2022/04/26	7.1	384.81	5	381.00	381.00	2.1	2,391	0.09%
2022/04/25	11	384.97	3	384.00	392.00	8	2,372	0.34%
2022/04/22	12	395.67	1	395.50	395.00	11	2,329	0.47%
2022/04/21	2	401.00	0	0.00	406.00	2	2,307	0.09%
2022/04/20	1	403.50	0	0.00	405.00	1	2,303	0.04%
2022/04/19	2	400.75	2	403.50	400.00	0	2,302	0.00%
2022/04/18	2	407.50	1	404.00	405.50	1	2,311	0.04%
2022/04/15	2.2	403.02	4	400.88	398.00	-1.8	2,318	-0.08%
2022/04/13	2	410.75	1	415.00	413.50	1	2,341	0.04%
2022/04/12	1	388.00	1	398.00	396.00	0	2,319	0.00%
2022/04/11	3.1	403.66	1	396.02	396.00	2	2,318	0.09%
2022/04/08	2	407.00	0	0.00	407.00	2	2,315	0.09%
2022/04/07	0.1	408.00	0	0.00	407.50	0.1	2,279	0.00%
2022/04/01	2.1	417.07	0	0.00	417.00	2.1	2,220	0.10%
2022/03/31	1	432.50	3	432.83	430.50	-2	2,178	-0.09%
2022/03/30	1	431.02	0	0.00	432.50	1	2,170	0.05%
2022/03/29	1.1	429.57	0	0.00	432.50	1.1	2,168	0.05%
2022/03/28	2.3	431.15	0	0.00	430.50	2.3	2,149	0.11%
2022/03/25	1	447.50	0	0.00	446.00	1	2,125	0.05%
2022/03/24	5	451.99	0	450.00	452.50	5	2,118	0.24%
2022/03/23	1	455.50	1	457.50	457.50	0	2,115	0.00%
2022/03/22	1	461.50	0	0.00	457.50	1	2,114	0.05%
2022/03/21	0	460.50	0	0.00	459.50	0	2,111	0.00%
2022/03/18	2	457.25	2	455.25	455.00	0	2,110	0.00%
2022/03/17	3	452.00	3	456.99	455.00	0	2,071	0.00%
2022/03/16	2.2	441.09	1	441.50	445.00	1.2	2,034	0.06%
2022/03/15	1.2	453.91	0	0.00	447.50	1.2	2,010	0.06%
2022/03/14	1	463.50	1.1	465.00	465.00	-0.1	2,008	0.00%
2022/03/10	0	0.00	0	463.00	469.00	0	2,069	0.00%
2022/03/08	1.1	444.11	0	0.00	448.00	1.1	2,039	0.05%
2022/03/07	2.1	448.52	0	0.00	449.00	2.1	2,030	0.10%
2022/03/04	0	470.00	0	0.00	466.50	0	2,044	0.00%
2022/03/03	1	481.00	4	481.38	477.50	-3	2,050	-0.15%
2022/03/02	0	474.00	0	0.00	472.00	0	2,036	0.00%
2022/03/01	1	474.00	0.2	476.00	474.50	0.8	2,028	0.04%
2022/02/25	1.2	450.35	1	456.00	456.00	0.2	1,986	0.01%
2022/02/24	3.1	455.55	1	460.00	455.00	2.1	1,927	0.11%
2022/02/23	4.1	470.40	0.1	478.00	472.00	4	1,875	0.21%
2022/02/22	3.1	469.43	1	474.44	476.00	2.1	1,853	0.11%
2022/02/21	1	473.26	0	0.00	481.50	1	1,822	0.06%
2022/02/18	7.2	481.65	0	0.00	483.00	7.2	1,812	0.39%
2022/02/17	8.4	492.81	2	490.75	489.00	6.4	1,798	0.35%
2022/02/16	1	504.00	1	504.00	503.00	0	1,798	0.00%
2022/02/15	1	490.00	0	0.00	490.00	1	1,781	0.06%
2022/02/14	45.3	490.89	1	490.00	487.50	44.3	1,765	2.51%
2022/02/11	2	504.00	1	506.00	504.00	1	1,759	0.06%
2022/02/10	3	510.00	1	509.00	510.00	2	1,746	0.11%
2022/02/09	3.3	499.32	1	499.50	511.00	2.3	1,720	0.14%
2022/02/07	0.1	518.95	0	0.00	506.00	0.1	1,673	0.00%
2022/01/21	0	543.00	1	545.00	544.00	-1	1,691	-0.06%
2022/01/19	1	543.00	0.1	540.00	541.00	0.9	1,707	0.05%
2022/01/18	0	545.00	0	0.00	537.00	0	1,721	0.00%
2022/01/13	0.1	541.00	0	0.00	540.00	0.1	1,756	0.00%
2022/01/11	0.2	544.50	0	0.00	543.00	0.2	1,762	0.01%
2022/01/07	1	552.00	0	0.00	555.00	1	1,748	0.06%
2022/01/05	1	558.00	0	0.00	563.00	1	1,759	0.06%
2022/01/04	3.2	561.25	1	558.24	558.00	2.1	1,783	0.12%
2021/12/27	0	0.00	2.1	574.05	576.00	-2.1	1,926	-0.11%
2021/12/20	0	0.00	1	562.00	553.00	-1	2,020	-0.05%
2021/12/17	1	564.00	0	0.00	567.00	1	2,050	0.05%
2021/12/16	0	0.00	1	571.00	569.00	-1	2,063	-0.05%
2021/12/14	1	545.00	1	545.01	545.00	0	2,130	0.00%
2021/12/09	1	562.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	0	0.00	6	565.33	565.00	-6	2,161	-0.28%
2021/12/07	1	576.00	1	565.00	565.00	0	2,163	0.00%
2021/12/06	1	577.98	1.2	575.58	577.00	-0.2	2,133	-0.01%
2021/12/03	1	554.00	2.2	555.43	555.00	-1.2	2,110	-0.06%
2021/12/02	2	550.00	1	554.00	554.00	1	2,120	0.05%
2021/11/30	1	546.00	0	0.00	555.00	1	2,122	0.05%
2021/11/29	0	0.00	0	534.00	536.00	0	2,095	0.00%
2021/11/26	0	0.00	0.2	538.25	534.00	-0.2	2,107	-0.01%
2021/11/25	1	543.00	3	547.67	544.00	-2	2,106	-0.09%
2021/11/24	0	544.00	0	0.00	542.00	0	2,114	0.00%
2021/11/23	0	0.00	1	537.00	544.00	-1	2,126	-0.05%
2021/11/18	0	549.00	1	549.00	549.00	-1	2,147	-0.05%
2021/11/16	0	0.00	0.1	545.00	549.00	-0.1	2,161	0.00%
2021/11/15	0	0.00	1.3	541.23	542.00	-1.3	2,184	-0.06%
2021/11/12	1	524.00	0.1	523.00	523.00	0.9	2,184	0.04%
2021/11/10	1	520.97	1	522.00	519.00	0	2,191	0.00%
2021/11/09	1.2	515.00	0	0.00	511.00	1.2	2,190	0.06%
2021/11/08	0	504.00	0	0.00	505.00	0	2,181	0.00%
2021/11/05	0	498.10	19.1	499.58	499.50	-19	2,201	-0.87%
2021/11/04	2	486.00	0	0.00	485.50	2	2,189	0.09%
2021/11/03	9	486.00	0.2	486.75	489.50	8.8	2,189	0.40%
2021/11/02	0.1	499.56	1	492.54	491.50	-0.9	2,204	-0.04%
2021/11/01	10.1	500.03	2	498.25	500.00	8.1	2,196	0.37%
2021/10/28	0	0.00	0	498.50	500.00	0	2,189	0.00%
2021/10/27	1	496.50	0	489.00	500.00	1	2,183	0.05%
2021/10/26	1.1	487.29	0	0.00	487.00	1.1	2,198	0.05%
2021/10/25	3	483.02	3	481.67	486.00	0	2,236	0.00%
2021/10/22	0	475.00	0.1	478.50	475.00	-0.1	2,260	-0.01%
2021/10/19	0	0.00	1.1	480.50	478.00	-1.1	2,433	-0.04%
2021/10/14	1	463.00	1	456.03	461.50	0	2,457	0.00%
2021/10/13	0.1	449.50	0	0.00	448.50	0.1	2,475	0.00%
2021/10/12	1	467.94	1	472.04	464.00	0	2,451	0.00%
2021/10/08	1	484.00	0.1	483.00	480.50	1	2,443	0.04%
2021/10/07	0	0.00	1	490.00	492.00	-1	2,414	-0.04%
2021/10/06	1	483.50	1	480.98	474.50	0	2,410	0.00%
2021/10/05	1.1	446.57	0	471.00	469.00	1.1	2,386	0.04%
2021/10/04	0.1	465.11	1	482.00	465.00	-0.9	2,335	-0.04%
2021/10/01	3.1	474.94	3	475.67	476.50	0.1	2,330	0.00%
2021/09/30	1	490.00	2	485.25	495.50	-1	2,323	-0.04%
2021/09/29	3	480.72	1	487.00	486.00	2	2,306	0.09%
2021/09/28	1	503.00	0	0.00	502.00	1	2,283	0.04%
2021/09/27	0	512.00	1	512.00	513.00	-1	2,295	-0.04%
2021/09/24	0.3	525.00	0.1	514.55	508.00	0.2	2,304	0.01%
2021/09/23	0	0.00	0.5	524.60	509.00	-0.5	2,272	-0.02%
2021/09/22	2.4	487.33	1	492.79	488.50	1.4	2,255	0.06%
2021/09/17	0.1	521.00	0	0.00	524.00	0.1	2,197	0.00%
2021/09/16	2	518.50	0	0.00	518.00	2	2,184	0.09%
2021/09/15	1	521.00	0	0.00	517.00	1	2,233	0.04%
2021/09/09	0	524.50	1	523.00	525.00	-1	2,307	-0.04%
2021/09/08	0.1	528.57	0	525.00	525.00	0.1	2,303	0.01%
2021/09/07	1.1	543.36	1	545.00	546.00	0.1	2,297	0.00%
2021/09/03	0	560.00	0	0.00	565.00	0	2,284	0.00%
2021/09/01	1	580.00	1	580.00	577.00	0	2,300	0.00%
2021/08/27	2.2	539.91	2	536.00	540.00	0.2	2,260	0.01%
2021/08/26	0	550.00	0	0.00	542.00	0	2,258	0.00%
2021/08/23	1	552.00	0.1	552.67	552.00	0.9	2,277	0.04%
2021/08/20	0	529.00	0.1	538.00	537.00	-0.1	2,287	0.00%
2021/08/19	0.1	529.63	0	0.00	517.00	0.1	2,325	0.00%
2021/08/17	1	531.91	0	0.00	529.00	1	2,364	0.04%
2021/08/16	0.1	540.86	0	0.00	545.00	0.1	2,368	0.00%
2021/08/13	2	547.10	1	552.00	542.00	1	2,377	0.04%
2021/08/11	0	570.00	0	0.00	563.00	0	2,386	0.00%
2021/08/10	0	0.00	0	585.00	582.00	0	2,413	0.00%
2021/08/09	0	586.00	0	0.00	586.00	0	2,421	0.00%
2021/08/05	1	602.00	1	607.00	610.00	0	2,498	0.00%
2021/07/28	0	0.00	1	586.97	587.00	-1	2,560	-0.04%
2021/07/27	3	613.33	6.2	608.08	613.00	-3.2	2,545	-0.13%
2021/07/23	0	568.57	0	0.00	560.00	0	2,422	0.00%
2021/07/22	0	0.00	3	569.00	569.00	-3	2,413	-0.12%
2021/07/21	0	0.00	2	575.45	569.00	-2	2,431	-0.08%
2021/07/20	5	552.00	0	0.00	552.00	5	2,470	0.20%
2021/07/19	0	0.00	2	558.48	560.00	-2	2,507	-0.08%
2021/07/16	0	0.00	1	541.00	545.00	-1	2,500	-0.04%
2021/07/15	0	0.00	6.1	537.95	538.00	-6.1	2,548	-0.24%
2021/07/14	1	521.00	0	0.00	521.00	1	2,540	0.04%
2021/07/13	0	0.00	1	525.00	522.00	-1	2,560	-0.04%
2021/07/12	0	0.00	0	519.67	520.00	0	2,558	0.00%
2021/07/09	0.1	515.00	0	0.00	515.00	0.1	2,574	0.00%
2021/07/08	1	519.00	1.1	520.45	524.00	-0.1	2,619	0.00%
2021/07/07	1	515.00	5.1	524.20	523.00	-4.1	2,641	-0.15%
2021/07/06	0	0.00	1	518.94	516.00	-1	2,656	-0.04%
2021/07/05	0	0.00	4	517.75	521.00	-4	2,675	-0.15%
2021/07/02	0	0.00	1	505.00	505.00	-1	2,672	-0.04%
2021/07/01	2	497.72	0	0.00	492.50	2	2,681	0.08%
2021/06/30	0	0.00	2	509.00	505.00	-2	2,689	-0.07%
2021/06/28	0	0.00	0.1	505.00	498.00	-0.1	2,716	0.00%
2021/06/25	3	503.00	0.1	503.00	496.50	2.9	2,791	0.10%
2021/06/24	0	0.00	2	506.50	510.00	-2	2,815	-0.07%
2021/06/23	4	486.25	1	484.50	484.00	3	2,839	0.11%
2021/06/22	2.3	486.80	0	0.00	487.00	2.3	2,814	0.08%
2021/06/21	2.1	503.82	0	0.00	499.50	2.1	2,801	0.08%
2021/06/16	0	0.00	0.1	520.00	516.00	-0.1	2,841	0.00%
2021/06/15	0	522.00	8.2	526.43	518.00	-8.1	2,880	-0.28%
2021/06/10	1	505.00	3	514.00	516.00	-2	2,957	-0.07%
2021/06/08	0	0.00	0.1	505.00	502.00	-0.1	2,961	0.00%
2021/06/03	0	0.00	1	502.00	500.00	-1	3,081	-0.03%
2021/06/02	0.1	494.50	0	0.00	491.50	0.1	3,141	0.00%
2021/06/01	0.1	505.00	0.1	502.00	506.00	0	3,181	0.00%
2021/05/31	0.1	495.00	2.1	499.02	499.00	-2.1	3,245	-0.06%
2021/05/28	1	502.00	1	497.00	497.00	0	3,268	0.00%
2021/05/26	0	0.00	1	487.00	485.50	-1	3,290	-0.03%
2021/05/25	1	454.50	1	467.00	469.00	0	3,265	0.00%
2021/05/24	1	445.05	1	451.50	452.50	0	3,248	0.00%
2021/05/21	1.4	450.22	1	449.00	451.50	0.4	3,303	0.01%
2021/05/20	0.1	450.00	1	446.50	450.00	-0.9	3,327	-0.03%
2021/05/19	3.1	456.14	1	457.00	455.50	2.1	3,365	0.06%
2021/05/18	1	480.00	2	466.50	470.00	-1	3,374	-0.03%
2021/05/17	0	454.50	1	443.00	439.50	-1	3,408	-0.03%
2021/05/14	1.1	456.47	1	461.50	451.50	0.1	3,461	0.00%
2021/05/13	1	457.00	1	431.50	450.50	0	3,499	0.00%
2021/05/12	2.1	440.00	1.1	446.52	436.00	1	3,515	0.03%
2021/05/11	3.2	471.98	2	481.99	456.00	1.2	3,492	0.03%
2021/05/10	1	517.00	0	0.00	504.00	1	3,475	0.03%
2021/05/07	0	513.00	0	0.00	516.00	0	3,585	0.00%
2021/05/05	0	0.00	1	505.00	499.00	-1	3,665	-0.03%
2021/05/03	0	518.00	5	531.20	519.00	-5	3,682	-0.14%
2021/04/29	4.1	535.54	1	536.00	532.00	3.1	3,705	0.08%
2021/04/27	3	533.33	6	539.67	537.00	-3	3,833	-0.08%
2021/04/26	2	526.50	1	537.00	530.00	1	3,852	0.03%
2021/04/23	3.1	515.90	1	517.73	519.00	2.1	3,846	0.05%
2021/04/22	1	500.98	4	501.50	500.00	-3	3,837	-0.08%
2021/04/21	3	506.33	1	495.50	493.50	2	3,856	0.05%
2021/04/19	0.1	498.00	2.5	500.00	500.00	-2.4	3,942	-0.06%
2021/04/16	0	495.00	0	0.00	499.00	0	4,043	0.00%
2021/04/15	2.1	498.48	0.1	497.00	500.00	1.9	4,063	0.05%
2021/04/14	1	488.61	5	498.90	497.50	-4	4,104	-0.10%
2021/04/13	8.1	490.29	7	497.01	488.00	1.1	4,156	0.03%
2021/04/12	12.1	483.26	0	0.00	482.50	12.1	4,163	0.29%
2021/04/09	1	509.68	0	0.00	499.00	1	4,179	0.02%
2021/04/08	2.5	503.20	1.1	502.82	502.00	1.4	4,173	0.03%
2021/04/07	1	504.00	0	0.00	504.00	1	4,192	0.02%
2021/04/06	0	0.00	11.2	503.21	507.00	-11.2	4,212	-0.27%
2021/04/01	1.1	489.98	2	488.00	490.00	-0.9	4,190	-0.02%
2021/03/31	0.1	494.12	6	496.75	494.00	-5.9	4,171	-0.14%
2021/03/30	5	498.40	5.2	499.61	502.00	-0.2	4,142	0.00%
2021/03/29	0	0.00	8.5	488.58	489.50	-8.5	4,066	-0.21%
2021/03/26	4	482.13	8.1	481.94	484.50	-4.1	4,043	-0.10%
2021/03/25	1	450.00	6	461.92	466.50	-5	3,996	-0.13%
2021/03/24	5.1	452.03	0	0.00	452.50	5.1	4,002	0.13%
2021/03/23	1	457.00	5	459.00	458.50	-4	4,065	-0.10%
2021/03/22	0.1	456.17	1	456.00	456.00	-0.9	4,064	-0.02%
2021/03/19	6	451.59	1	450.50	456.50	5	4,061	0.12%
2021/03/18	5	466.10	16	464.53	462.50	-11	4,036	-0.27%
2021/03/17	0	457.00	0	0.00	453.00	0	4,033	0.00%
2021/03/16	2	450.01	2	452.50	452.00	0	4,026	0.00%
2021/03/15	0	445.39	1	447.00	442.00	-1	4,069	-0.02%
2021/03/12	0	449.68	3	448.67	442.50	-3	4,089	-0.07%
2021/03/11	5	440.59	4	440.63	444.00	1	4,108	0.03%
2021/03/10	1	433.50	0	0.00	433.00	1	4,105	0.02%
2021/03/09	6	436.57	0	0.00	431.00	6	4,112	0.15%
2021/03/08	4.1	448.50	4.5	452.56	444.00	-0.4	4,095	-0.01%
2021/03/05	4	452.50	0	0.00	458.50	4	4,046	0.10%
2021/03/04	4	447.75	3	447.33	450.00	1	4,053	0.02%
2021/03/03	4	456.25	1	458.00	462.50	3	3,993	0.08%
2021/03/02	1	474.00	3	470.67	466.00	-2	3,957	-0.05%
2021/02/26	11	462.09	6.5	464.00	460.00	4.5	3,945	0.11%
2021/02/25	7	485.43	4	483.38	480.50	3	3,929	0.08%
2021/02/24	10	477.60	3	486.17	478.00	7	3,926	0.18%
2021/02/23	6.1	475.35	2	480.00	482.00	4.1	3,916	0.11%
2021/02/22	14.3	487.90	1	497.85	487.50	13.3	3,888	0.34%
2021/02/19	10.2	491.96	4	490.75	494.00	6.2	3,884	0.16%
2021/02/18	1	504.10	0.1	511.00	507.00	0.9	3,886	0.02%
2021/02/17	1	513.00	2.2	514.32	515.00	-1.2	3,891	-0.03%
2021/02/05	2.5	495.96	4.7	495.24	495.00	-2.2	3,848	-0.06%
2021/02/04	8.3	484.88	5	485.30	476.50	3.3	3,811	0.09%
2021/02/03	2	494.75	4.3	495.63	497.00	-2.3	3,832	-0.06%
2021/02/02	1	479.00	1	480.00	482.00	0	3,846	0.00%
2021/02/01	1	455.00	4	456.25	467.00	-3	3,834	-0.08%
2021/01/29	3	462.36	1	454.00	451.50	2	3,857	0.05%
2021/01/28	1.1	481.58	1	489.80	480.00	0.1	3,784	0.00%
2021/01/27	2	485.50	0	0.00	486.00	2	3,819	0.05%
2021/01/26	0.2	490.08	6	487.25	480.00	-5.8	3,785	-0.15%
2021/01/25	0	494.79	0	0.00	493.50	0	3,779	0.00%
2021/01/22	0.2	504.77	1	502.00	496.00	-0.8	3,753	-0.02%
2021/01/21	4	494.13	3.2	490.99	497.50	0.8	3,710	0.02%
2021/01/20	0	0.00	2	473.25	473.50	-2	3,618	-0.06%
2021/01/18	1	435.50	2	443.50	441.50	-1	3,487	-0.03%
2021/01/15	1	448.00	1.2	446.17	444.00	-0.2	3,445	-0.01%
2021/01/14	1	449.00	17.4	448.55	445.00	-16.4	3,474	-0.47%
2021/01/13	1	440.50	1	444.00	445.00	0	3,426	0.00%
2021/01/12	1.4	442.64	2.8	432.71	428.50	-1.4	3,355	-0.04%
2021/01/11	17	425.85	5.5	417.03	431.50	11.5	3,282	0.35%
2021/01/08	3	399.00	0	0.00	400.00	3	3,176	0.09%
2021/01/07	0	0.00	1	407.00	405.50	-1	3,169	-0.03%
2021/01/06	1	403.50	25	400.30	403.50	-24	3,150	-0.76%
2021/01/05	6.1	385.01	1	384.00	387.00	5.1	3,084	0.17%
2021/01/04	4	390.13	5	389.80	388.50	-1	3,163	-0.03%
2020/12/31	3	390.33	1	393.50	390.50	2	3,174	0.06%
2020/12/30	6.4	386.23	0	0.00	391.50	6.4	3,195	0.20%
2020/12/29	4.2	390.17	8	396.00	388.00	-3.8	3,180	-0.12%
2020/12/28	5	397.80	0	0.00	397.00	5	3,170	0.16%
2020/12/25	3	402.83	0	0.00	400.50	3	3,191	0.09%
2020/12/24	2	397.00	0	0.00	396.50	2	3,204	0.06%
2020/12/22	2	401.50	2	397.50	395.50	0	3,336	0.00%
2020/12/21	2	404.75	1.5	412.33	407.00	0.5	3,356	0.01%
2020/12/18	0	0.00	9	409.44	408.00	-9	3,357	-0.27%
2020/12/17	2	405.67	6	407.08	405.00	-4	3,351	-0.12%
2020/12/16	2	393.50	0	0.00	392.00	2	3,310	0.06%
2020/12/14	0	394.00	0	0.00	396.50	0	3,403	0.00%
2020/12/11	4	394.75	2	395.00	394.50	2	3,507	0.06%
2020/12/10	4	403.98	2	400.50	398.00	2	3,509	0.06%
2020/12/09	4	405.13	12	400.42	409.00	-8	3,518	-0.23%
2020/12/08	0	0.00	3	391.00	389.00	-3	3,487	-0.09%
2020/12/07	1	385.50	3	381.33	386.50	-2	3,512	-0.06%
2020/12/04	2	376.25	0	376.50	381.50	2	3,558	0.06%
2020/12/03	1	383.00	2	390.50	383.50	-1	3,626	-0.03%
2020/12/02	1	385.00	1	385.50	386.00	0	3,646	0.00%
2020/12/01	1	378.50	5.2	376.46	378.50	-4.2	3,688	-0.11%
2020/11/30	4	376.13	4	378.50	371.00	0	3,728	0.00%
2020/11/27	1	369.50	0	0.00	373.50	1	3,697	0.03%
2020/11/24	4	374.50	1	376.00	373.50	3	3,747	0.08%
2020/11/23	1	381.20	2	383.50	382.00	-1	3,730	-0.03%
2020/11/20	1	377.00	1	380.00	379.50	0	3,739	0.00%
2020/11/19	2	380.75	1	381.00	381.00	1	3,758	0.03%
2020/11/18	1	373.00	3	376.17	378.00	-2	3,757	-0.05%
2020/11/17	2	375.25	7	376.21	372.00	-5	3,811	-0.13%
2020/11/16	0	0.00	5	367.80	369.00	-5	3,846	-0.13%
2020/11/13	4	357.13	3	359.17	362.50	1	3,877	0.03%
2020/11/12	7	351.21	9	353.17	353.00	-2	3,976	-0.05%
2020/11/11	12	346.54	11	347.27	348.00	1	3,968	0.03%
2020/11/10	10	350.05	3	351.83	348.50	7	3,935	0.18%
2020/11/06	1.1	359.86	1	361.50	361.50	0.1	3,915	0.00%
2020/11/05	3	353.67	2.1	358.74	353.00	0.9	3,921	0.02%
2020/11/04	10	348.20	7	350.81	358.50	3	3,933	0.08%
2020/11/03	1	351.00	0	0.00	353.50	1	3,975	0.03%
2020/11/02	20	347.73	1	350.00	348.00	19	4,100	0.46%
2020/10/30	6	356.33	8	357.30	355.50	-2	4,157	-0.05%
2020/10/29	1	357.50	1	360.00	359.00	0	4,213	0.00%
2020/10/28	4	361.88	3	364.00	364.00	1	4,321	0.02%
2020/10/27	1	362.00	2	363.46	365.50	-1	4,383	-0.02%
2020/10/26	2	364.25	2	367.70	364.00	0	4,392	0.00%
2020/10/23	2	364.25	0	0.00	365.00	2	4,395	0.05%
2020/10/22	10	365.10	6	369.92	364.50	4	4,418	0.09%
2020/10/21	0	0.00	1	375.00	375.50	-1	4,379	-0.02%
2020/10/16	1	379.00	0.1	374.00	374.00	0.9	4,475	0.02%
2020/10/15	5	374.90	0	0.00	378.00	5	4,517	0.11%
2020/10/14	1	385.00	0	0.00	382.00	1	4,513	0.02%
2020/10/13	2	392.75	1	392.00	390.50	1	4,516	0.02%
2020/10/12	1	394.00	10	396.70	394.50	-9	4,505	-0.20%
2020/10/08	4	379.00	1	381.50	380.50	3	4,437	0.07%
2020/10/07	2	378.25	3	377.83	379.00	-1	4,432	-0.02%
2020/09/30	0	0.00	1	364.00	368.50	-1	4,615	-0.02%
2020/09/28	1	369.50	0.1	367.00	367.00	0.9	4,757	0.02%
2020/09/25	5	360.40	0.4	353.00	351.50	4.7	4,771	0.10%
2020/09/24	3	370.00	0	0.00	365.50	3	4,818	0.06%
2020/09/23	0	374.50	0	0.00	374.50	0	4,857	0.00%
2020/09/22	1	369.50	1	369.00	370.50	0	4,910	0.00%
2020/09/21	1	374.00	0	377.00	374.50	1	4,914	0.02%
2020/09/18	0	0.00	4	378.88	382.00	-4	4,937	-0.08%
2020/09/17	2	372.50	0	0.00	370.50	2	4,929	0.04%
2020/09/16	0	0.00	2	375.00	375.50	-2	4,929	-0.04%
2020/09/15	1	366.00	0	0.00	366.50	1	4,844	0.02%
2020/09/14	1	371.00	1	372.00	372.00	0	4,880	0.00%
2020/09/11	2	363.50	0	0.00	366.00	2	4,862	0.04%
2020/09/10	0	0.00	1	363.00	359.50	-1	4,892	-0.02%
2020/09/09	3	360.67	0	0.00	356.00	3	4,888	0.06%
2020/09/08	1	371.50	2	378.50	370.00	-1	4,828	-0.02%
2020/09/07	4	383.50	5	392.50	381.50	-1	4,757	-0.02%
2020/09/04	7.2	386.86	1	381.00	381.50	6.2	4,749	0.13%
2020/09/03	0	0.00	2	399.25	400.00	-2	4,677	-0.04%
2020/09/02	1	390.50	2	395.00	392.00	-1	4,646	-0.02%
2020/08/31	1	384.00	1	397.00	380.00	0	4,648	0.00%
2020/08/28	5	384.10	1	390.00	388.50	4	4,634	0.09%
2020/08/27	4	397.63	2	396.25	390.00	2	4,642	0.04%
2020/08/26	3	395.00	3	393.67	397.00	0	4,705	0.00%
2020/08/25	1	399.00	2	402.50	397.00	-1	4,805	-0.02%
2020/08/24	2	386.25	1	384.00	393.00	1	4,871	0.02%
2020/08/21	12.2	376.99	1	372.00	377.00	11.2	4,888	0.23%
2020/08/20	4.2	388.38	5	381.70	373.00	-0.8	4,803	-0.02%
2020/08/19	0	0.00	1.2	402.08	402.50	-1.2	4,741	-0.03%
2020/08/18	5.2	391.08	3	397.12	388.50	2.2	4,742	0.05%
2020/08/17	3	411.83	3	408.83	410.00	0	4,702	0.00%
2020/08/14	0	0.00	0.2	406.50	406.50	-0.2	4,742	0.00%
2020/08/13	3	393.00	3	395.00	392.50	0	4,761	0.00%
2020/08/12	2	392.25	1	397.50	392.50	1	4,866	0.02%
2020/08/11	4	409.75	3	412.33	408.50	1	4,860	0.02%
2020/08/10	3	409.00	2	402.75	404.00	1	4,851	0.02%
2020/08/07	5	403.40	0	0.00	400.50	5	4,819	0.10%
2020/08/06	6.5	423.31	7	414.93	427.50	-0.5	4,728	-0.01%
2020/08/05	2	402.75	2	407.00	400.00	0	4,611	0.00%
2020/08/04	1	398.00	2	397.75	398.00	-1	4,524	-0.02%
2020/08/03	7	389.93	10	391.70	390.00	-3	4,509	-0.07%
2020/07/31	1	374.50	1	378.00	374.50	0	4,472	0.00%
2020/07/30	1	368.00	0	0.00	367.00	1	4,437	0.02%
2020/07/29	1	360.00	0	0.00	362.00	1	4,469	0.02%
2020/07/28	4	367.75	4	360.63	362.00	0	4,608	0.00%
2020/07/27	0	0.00	3	368.33	365.00	-3	4,655	-0.06%
2020/07/24	4	364.00	3	362.00	360.50	1	4,706	0.02%
2020/07/23	0	0.00	1	364.50	373.00	-1	4,708	-0.02%
2020/07/22	1	369.00	2	368.50	368.50	-1	4,775	-0.02%
2020/07/21	4	363.63	3	363.67	365.00	1	4,768	0.02%
2020/07/20	4	350.25	4	346.25	351.00	0	4,764	0.00%
2020/07/17	2	345.25	5	344.40	342.50	-3	4,832	-0.06%
2020/07/16	4	354.88	3	351.33	350.50	1	4,842	0.02%
2020/07/15	1	356.00	3	350.33	350.00	-2	4,872	-0.04%
2020/07/14	1	357.00	2	355.25	355.00	-1	4,943	-0.02%
2020/07/13	2	356.00	3	362.50	360.50	-1	4,926	-0.02%
2020/07/10	4	373.38	2	361.00	359.50	2	4,898	0.04%
2020/07/09	2	375.75	1	368.00	367.50	1	4,878	0.02%
2020/07/08	0	0.00	3	350.17	354.00	-3	4,762	-0.06%
2020/07/07	4	350.50	0	0.00	343.50	4	4,697	0.09%
2020/07/06	3	341.67	7	346.07	350.00	-4	4,628	-0.09%
2020/07/03	2	331.75	4.1	328.23	333.50	-2.1	4,587	-0.05%
2020/07/02	1	324.50	3	318.50	317.00	-2	4,552	-0.04%
2020/07/01	1	315.50	0	0.00	314.00	1	4,521	0.02%
2020/06/30	2	300.50	4	299.75	299.00	-2	4,513	-0.04%
2020/06/29	1	300.00	2	299.25	297.50	-1	4,618	-0.02%
2020/06/24	3	302.83	3	306.50	306.50	0	4,616	0.00%
2020/06/23	3	296.67	2	294.50	295.00	1	4,646	0.02%
2020/06/19	1	294.50	1	293.00	295.00	0	4,726	0.00%
2020/06/18	1	288.00	0	0.00	286.00	1	4,719	0.02%
2020/06/17	1	286.00	3	283.50	284.50	-2	4,758	-0.04%
2020/06/16	1	272.00	0	0.00	274.50	1	4,771	0.02%
2020/06/15	1	275.00	2	273.50	272.00	-1	4,847	-0.02%
2020/06/12	1	270.50	3	268.00	270.50	-2	4,888	-0.04%
2020/06/10	0	0.00	13	273.81	273.50	-13	4,999	-0.26%
2020/06/08	1	273.50	4	275.00	275.00	-3	5,151	-0.06%
2020/06/04	2	267.00	8	269.63	268.00	-6	5,185	-0.12%
2020/06/03	1	266.00	0	0.00	266.00	1	5,194	0.02%
2020/06/02	3	267.67	3	270.17	268.00	0	5,195	0.00%
2020/06/01	1	267.00	2	269.25	269.50	-1	5,138	-0.02%
2020/05/29	0	0.00	1	260.50	258.50	-1	5,054	-0.02%
2020/05/28	1	254.00	0	0.00	254.50	1	5,008	0.02%
2020/05/26	0	0.00	11	251.45	251.00	-11	5,116	-0.22%
2020/05/25	10	245.00	2	245.25	247.00	8	5,152	0.16%
2020/05/22	6	250.08	6	248.58	246.50	0	5,127	0.00%
2020/05/21	1	261.00	2	259.50	260.50	-1	5,058	-0.02%
2020/05/20	3	257.33	2	255.00	255.50	1	4,996	0.02%
2020/05/19	6	255.33	6	262.67	256.00	0	4,936	0.00%
2020/05/18	1	250.50	11	250.45	250.00	-10	4,783	-0.21%
2020/05/15	1	248.00	0	0.00	245.50	1	4,734	0.02%
2020/05/14	0	0.00	1	250.50	246.00	-1	4,680	-0.02%
2020/05/13	6	250.08	12	246.79	251.50	-6	4,679	-0.13%
2020/05/11	2	251.50	1	251.50	250.00	1	4,634	0.02%
2020/05/08	2	250.50	3	251.00	250.50	-1	4,630	-0.02%
2020/05/07	2	249.25	6	248.00	249.50	-4	4,603	-0.09%
2020/05/06	4	242.63	0	0.00	243.50	4	4,571	0.09%
2020/05/05	2	243.25	1	241.50	242.00	1	4,623	0.02%
2020/05/04	15	244.37	2	245.25	242.00	13	4,605	0.28%
2020/04/30	4	254.13	38	252.37	257.50	-34	4,468	-0.76%
2020/04/29	8	243.00	11	242.32	246.50	-3	4,413	-0.07%
2020/04/28	11	236.50	1	237.50	236.50	10	4,357	0.23%
2020/04/27	19	238.29	19	241.21	236.00	0	4,386	0.00%
2020/04/24	7	232.71	1	237.00	231.50	6	4,312	0.14%
2020/04/23	0	0.00	8	237.44	235.50	-8	4,387	-0.18%
2020/04/22	3	239.33	7	236.43	241.00	-4	4,371	-0.09%
2020/04/21	1	234.00	1	236.00	233.50	0	4,297	0.00%
2020/04/20	5	234.20	0	0.00	233.00	5	4,310	0.12%
2020/04/17	1	227.50	3	233.67	230.50	-2	4,321	-0.05%
2020/04/16	0	0.00	1	224.00	222.50	-1	4,218	-0.02%
2020/04/14	3	225.50	7	222.50	223.00	-4	4,233	-0.09%
2020/04/13	4	216.75	0	0.00	216.00	4	4,237	0.09%
2020/04/09	3	216.83	3	220.17	219.00	0	4,326	0.00%
2020/04/08	0	0.00	13.1	217.05	218.00	-13.1	4,374	-0.30%
2020/04/07	2	219.50	2	223.50	219.50	0	4,349	0.00%
2020/04/06	9	217.00	0	0.00	220.00	9	4,294	0.21%
2020/04/01	8	216.38	3	215.17	213.00	5	4,264	0.12%
2020/03/31	1	218.50	5	217.00	218.50	-4	4,196	-0.10%
2020/03/30	1	199.00	0	0.00	199.00	1	4,068	0.02%
2020/03/27	3	206.83	2	208.75	201.00	1	4,021	0.02%
2020/03/26	0	0.00	1	194.50	201.00	-1	3,918	-0.03%
2020/03/25	3	192.00	4	192.13	191.00	-1	3,879	-0.03%
2020/03/24	0	0.00	1	179.50	178.00	-1	3,862	-0.03%
2020/03/20	12	169.00	3	173.17	171.00	9	3,929	0.23%
2020/03/19	5.1	170.92	5	162.20	162.00	0.1	3,879	0.00%
2020/03/18	5	183.20	4	183.25	180.00	1	3,777	0.03%
2020/03/17	1	188.00	1	188.00	184.50	0	3,724	0.00%
2020/03/16	1	191.00	1	194.50	187.00	0	3,647	0.00%
2020/03/13	2	195.00	3	197.50	201.50	-1	3,552	-0.03%
2020/03/12	2	206.50	0	0.00	205.00	2	3,481	0.06%
2020/03/11	2	225.00	0	0.00	225.00	2	3,406	0.06%
2020/03/09	0	0.00	1	229.00	229.50	-1	3,361	-0.03%
2020/03/04	0	0.00	1	229.00	229.00	-1	3,339	-0.03%
2020/03/02	0	225.00	4	218.50	225.00	-4	3,316	-0.12%
2020/02/27	0	0.00	1	227.50	225.00	-1	3,275	-0.03%
2020/02/25	4	239.13	1.5	236.78	239.00	2.5	3,232	0.08%
2020/02/24	3	240.50	2.5	244.26	239.00	0.5	3,208	0.02%
2020/02/21	13	246.58	0	0.00	245.50	13	3,223	0.40%
2020/02/20	10	250.00	0	0.00	249.50	10	3,277	0.31%
2020/02/19	0	0.00	3	254.67	254.50	-3	3,262	-0.09%
2020/02/17	3	253.67	2	255.50	254.00	1	3,303	0.03%
2020/02/13	0	0.00	1	253.00	253.00	-1	3,304	-0.03%
2020/02/12	2	255.00	10	253.00	252.50	-8	3,306	-0.24%
2020/02/10	1	245.00	0	0.00	245.00	1	3,359	0.03%
2020/02/07	12	250.96	1	249.50	249.50	11	3,395	0.32%
2020/02/06	0	0.00	11	258.27	257.50	-11	3,419	-0.32%
2020/02/05	14	243.82	0	0.00	244.00	14	3,437	0.41%
2020/02/03	1	243.00	4	240.13	243.50	-3	3,474	-0.09%
2020/01/31	12	246.25	10	250.00	247.50	2	3,468	0.06%
2020/01/30	6	250.67	20	255.50	245.00	-14	3,478	-0.40%
2020/01/17	11	263.91	11	268.36	262.00	0	3,452	0.00%
2020/01/15	1	255.00	0	0.00	254.00	1	3,396	0.03%
2020/01/14	4	257.38	4	259.88	261.50	0	3,417	0.00%
2020/01/13	1	250.00	3	256.83	257.50	-2	3,384	-0.06%
2020/01/09	0	0.00	2	244.00	246.00	-2	3,405	-0.06%
2020/01/07	3	235.50	0	0.00	235.50	3	3,409	0.09%
2020/01/06	0	0.00	1	244.50	243.50	-1	3,411	-0.03%
2020/01/03	1	253.00	0	0.00	250.00	1	3,448	0.03%
2020/01/02	4	245.38	10	247.65	248.50	-6	3,418	-0.18%
2019/12/27	3	237.00	0	0.00	239.00	3	3,598	0.08%
2019/12/26	0	0.00	5	236.00	235.50	-5	3,657	-0.14%
2019/12/25	10	235.00	0	0.00	235.50	10	3,731	0.27%
2019/12/19	15	240.67	0	0.00	239.00	15	4,001	0.37%
2019/12/18	2	248.25	3	246.67	248.00	-1	4,006	-0.02%
2019/12/17	1	245.50	0	0.00	250.00	1	3,983	0.03%
2019/12/16	5	239.00	2	238.00	239.00	3	3,953	0.08%
2019/12/13	0	0.00	3	233.00	234.00	-3	4,023	-0.07%
2019/12/11	0	0.00	4	232.88	233.50	-4	4,085	-0.10%
2019/12/09	0	0.00	4	231.38	230.50	-4	4,112	-0.10%
2019/12/06	0	0.00	3	226.50	226.00	-3	4,117	-0.07%
2019/12/05	8	223.25	5	224.10	223.50	3	4,116	0.07%
2019/12/04	2	224.25	0	0.00	225.00	2	4,096	0.05%
2019/12/02	3	224.83	0	0.00	225.50	3	4,202	0.07%
2019/11/29	2	231.00	0	0.00	230.50	2	4,207	0.05%
2019/11/28	1	238.00	1	238.00	239.00	0	4,225	0.00%
2019/11/25	1	233.00	0	0.00	233.00	1	4,365	0.02%
2019/11/22	0	0.00	4	231.75	232.50	-4	4,411	-0.09%
2019/11/21	3	226.67	0	0.00	228.00	3	4,425	0.07%
2019/11/20	2	230.50	0	0.00	230.50	2	4,425	0.05%
2019/11/19	0	0.00	5	231.50	234.00	-5	4,426	-0.11%
2019/11/15	0	0.00	3	224.67	226.00	-3	4,529	-0.07%
2019/11/14	2	221.00	0	0.00	221.50	2	4,538	0.04%
2019/11/13	5	226.50	2	226.50	225.50	3	4,530	0.07%
2019/11/11	2	222.50	0	0.00	222.00	2	4,602	0.04%
2019/11/08	4	225.75	0	0.00	225.00	4	4,597	0.09%
2019/11/07	1	228.00	2	231.50	228.00	-1	4,626	-0.02%
2019/11/06	2	228.75	7	230.21	231.00	-5	4,572	-0.11%
2019/11/05	2	226.00	1	227.00	228.50	1	4,557	0.02%
2019/11/04	7	225.57	1	227.00	224.00	6	4,552	0.13%
2019/11/01	0	0.00	3	229.33	229.00	-3	4,518	-0.07%
2019/10/30	1	226.50	4	228.00	226.00	-3	4,746	-0.06%
2019/10/29	6	229.33	3	227.17	226.50	3	4,812	0.06%
2019/10/28	3	230.50	1	230.50	230.50	2	4,902	0.04%
2019/10/25	1	232.50	0	0.00	230.00	1	4,904	0.02%
2019/10/23	0	0.00	4	233.50	233.50	-4	4,904	-0.08%
2019/10/22	4	230.00	15	230.00	230.00	-11	4,964	-0.22%
2019/10/18	1	233.50	0	0.00	235.50	1	5,020	0.02%
2019/10/17	15	235.00	2	233.50	236.50	13	4,996	0.26%
2019/10/16	1	231.00	0	0.00	229.00	1	4,983	0.02%
2019/10/15	0	0.00	2	229.50	228.00	-2	4,973	-0.04%
2019/10/14	3	230.50	1	229.50	228.00	2	4,948	0.04%
2019/10/09	3	231.17	2.1	231.70	230.50	0.9	4,931	0.02%
2019/10/08	3	234.83	0	0.00	233.50	3	4,954	0.06%
2019/10/07	5	241.90	0	0.00	237.50	5	5,032	0.10%
2019/10/04	2	241.75	1	240.50	241.00	1	5,070	0.02%
2019/10/03	1	232.00	6	237.75	236.00	-5	4,977	-0.10%
2019/10/02	0	0.00	2	235.50	236.00	-2	4,939	-0.04%
2019/10/01	0	0.00	2	230.50	230.00	-2	4,941	-0.04%
2019/09/27	1	235.50	1	230.00	230.00	0	4,924	0.00%
2019/09/26	1	233.00	6	232.17	233.50	-5	4,924	-0.10%
2019/09/25	2	222.50	1	225.00	223.50	1	4,868	0.02%
2019/09/24	2	229.50	0	0.00	228.50	2	4,868	0.04%
2019/09/19	5	225.00	9	225.28	224.00	-4	4,917	-0.08%
2019/09/18	0	0.00	1	226.00	222.00	-1	4,875	-0.02%
2019/09/17	0	0.00	2	219.00	218.00	-2	4,794	-0.04%
2019/09/12	0	0.00	1	216.00	215.50	-1	4,817	-0.02%
2019/09/11	0	0.00	1	214.00	215.00	-1	4,858	-0.02%
2019/09/10	1	215.00	0	0.00	211.50	1	4,880	0.02%
2019/09/09	1	215.00	0	0.00	215.00	1	4,880	0.02%
2019/09/06	0	0.00	1	217.50	216.50	-1	4,948	-0.02%
2019/09/05	2	214.75	0	0.00	213.50	2	4,992	0.04%
2019/09/03	3	220.00	1	221.50	214.00	2	5,084	0.04%
2019/09/02	1	218.00	11	218.45	218.00	-10	5,175	-0.19%
2019/08/30	5	212.40	9	213.67	215.00	-4	5,211	-0.08%
2019/08/29	2	209.00	2	209.50	208.50	0	5,227	0.00%
2019/08/28	7	202.00	24.1	202.37	203.00	-17.1	5,235	-0.33%
2019/08/27	15	204.60	9.4	205.50	205.50	5.6	5,257	0.11%
2019/08/26	1	209.50	1	210.50	206.50	0	5,258	0.00%
2019/08/23	1	214.50	0	0.00	214.50	1	5,300	0.02%
2019/08/22	0	0.00	3	212.50	212.50	-3	5,328	-0.06%
2019/08/21	9	216.11	4	211.50	211.00	5	5,378	0.09%
2019/08/20	2	217.75	4	216.38	217.00	-2	5,437	-0.04%
2019/08/19	8	210.81	7	207.43	211.00	1	5,407	0.02%
2019/08/16	4	206.50	3	207.00	206.00	1	5,411	0.02%
2019/08/15	1	212.00	0	0.00	207.50	1	5,480	0.02%
2019/08/14	2	210.50	1	209.00	207.00	1	5,489	0.02%
2019/08/13	1	209.00	4	208.25	208.50	-3	5,522	-0.05%
2019/08/12	0	0.00	1	209.50	208.50	-1	5,604	-0.02%
2019/08/08	0	0.00	1	207.50	209.00	-1	5,633	-0.02%
2019/08/07	1	208.50	1	205.50	204.50	0	5,655	0.00%
2019/08/06	2	206.25	0	0.00	205.00	2	5,659	0.04%
2019/08/05	4	207.25	13	206.88	203.50	-9	5,660	-0.16%
2019/08/02	14	207.29	3	209.00	207.00	11	5,649	0.19%
2019/08/01	2	212.25	1	212.50	215.00	1	5,539	0.02%
2019/07/31	10	207.45	1	209.50	209.50	9	5,524	0.16%
2019/07/30	6	213.33	5	211.10	209.00	1	5,528	0.02%
2019/07/29	1	220.00	1	219.00	219.50	0	5,488	0.00%
2019/07/26	1	218.50	0.1	220.00	219.00	0.9	5,600	0.02%
2019/07/25	1	218.50	0	0.00	219.50	1	5,654	0.02%
2019/07/24	4	220.88	2	221.25	221.00	2	5,687	0.04%
2019/07/23	1	228.00	0	0.00	226.00	1	5,628	0.02%
2019/07/22	4	226.00	4	230.50	232.00	0	5,574	0.00%
2019/07/19	3	224.33	2	223.50	226.50	1	5,531	0.02%
2019/07/18	3	218.17	1	219.00	219.00	2	5,510	0.04%
2019/07/17	3	224.17	2	223.50	223.00	1	5,513	0.02%
2019/07/16	2	224.50	1	223.50	222.50	1	5,517	0.02%
2019/07/12	2	224.25	3	226.00	225.50	-1	5,548	-0.02%
2019/07/11	5	221.00	3	221.17	221.00	2	5,503	0.04%
2019/07/10	5	223.70	4	220.88	219.00	1	5,397	0.02%
2019/07/09	3	226.50	1	227.50	227.00	2	5,281	0.04%
2019/07/08	2	229.00	1	226.50	226.00	1	5,268	0.02%
2019/07/05	6	229.25	5	229.90	230.00	1	5,309	0.02%
2019/07/04	3	228.67	0	0.00	231.00	3	5,262	0.06%
2019/07/03	1	238.50	0	0.00	234.50	1	5,226	0.02%
2019/07/02	4	240.88	10	242.15	245.00	-6	5,207	-0.12%
2019/07/01	2	234.73	3	234.00	233.50	-1	5,143	-0.02%
2019/06/28	2	231.75	0	0.00	228.50	2	5,176	0.04%
2019/06/27	5	232.70	3	234.83	239.00	2	5,122	0.04%
2019/06/26	0	0.00	1	222.50	223.50	-1	5,014	-0.02%
2019/06/25	1	219.50	1	219.50	221.00	0	5,004	0.00%
2019/06/24	0	0.00	1	222.00	225.00	-1	4,955	-0.02%
2019/06/21	1	230.50	2	231.25	229.50	-1	4,946	-0.02%
2019/06/20	0	0.00	2	227.25	228.50	-2	4,888	-0.04%
2019/06/19	1	224.50	3	226.33	227.00	-2	4,870	-0.04%
2019/06/18	1	223.50	0	0.00	221.00	1	4,838	0.02%
2019/06/17	1	221.50	1.1	219.50	221.00	-0.1	4,833	0.00%
2019/06/14	2	221.00	1	223.00	221.50	1	4,904	0.02%
2019/06/13	3	221.83	2.3	220.57	221.00	0.7	4,860	0.01%
2019/06/12	2	221.75	5	222.80	220.00	-3	4,823	-0.06%
2019/06/11	4	214.00	1	214.50	215.00	3	4,716	0.06%
2019/06/10	7	213.57	5	213.80	218.50	2	4,648	0.04%
2019/06/06	1	203.50	2	205.25	204.00	-1	4,553	-0.02%
2019/06/05	3	206.67	1	207.50	205.50	2	4,532	0.04%
2019/06/04	2	207.25	1	206.00	205.50	1	4,554	0.02%
2019/06/03	3	204.67	2	205.00	206.00	1	4,521	0.02%
2019/05/31	0	0.00	1	201.50	200.00	-1	4,431	-0.02%
2019/05/30	3	198.00	1	200.00	195.00	2	4,400	0.05%
2019/05/28	2	192.75	4	192.38	194.00	-2	4,365	-0.05%
2019/05/27	1	190.00	1	193.50	189.00	0	4,352	0.00%
2019/05/24	0	0.00	1	202.00	202.00	-1	4,257	-0.02%
2019/05/22	3	212.50	2	211.75	211.00	1	4,229	0.02%
2019/05/21	1	204.00	3	201.17	200.50	-2	4,195	-0.05%
2019/05/20	3	204.67	0	0.00	206.50	3	4,190	0.07%
2019/05/17	3	211.17	2	214.50	210.50	1	4,158	0.02%
2019/05/16	4	221.13	1	217.50	215.00	3	4,159	0.07%
2019/05/14	1	219.50	0	0.00	219.00	1	4,210	0.02%
2019/05/13	0	0.00	7	218.50	217.50	-7	4,258	-0.16%
2019/05/09	2	224.50	2	226.50	225.50	0	4,334	0.00%
2019/05/08	2	229.75	0	0.00	230.00	2	4,341	0.05%
2019/05/07	0	0.00	1.1	229.17	232.50	-1.1	4,217	-0.03%
2019/05/06	2	219.25	1	216.50	220.50	1	4,181	0.02%
2019/05/03	2	215.50	0	0.00	219.00	2	4,168	0.05%
2019/05/02	2	208.50	0	0.00	205.50	2	4,046	0.05%
2019/04/19	0	0.00	1	200.00	200.50	-1	4,023	-0.02%
2019/04/18	0	0.00	6	194.50	197.50	-6	4,009	-0.15%
2019/04/17	3	191.50	2	192.00	192.50	1	3,996	0.03%
2019/04/16	3	190.00	0	0.00	190.50	3	4,022	0.07%
2019/04/15	0	0.00	2	197.00	193.50	-2	4,004	-0.05%
2019/04/12	3	193.00	0.5	190.00	191.50	2.5	4,006	0.06%
2019/04/02	3	190.50	2	191.00	192.00	1	3,840	0.03%
2019/04/01	0	0.00	0.1	183.50	185.00	-0.1	3,784	0.00%
2019/03/28	0	0.00	1	180.00	176.00	-1	3,746	-0.03%
2019/03/26	3	178.17	4	178.25	179.00	-1	3,762	-0.03%
2019/03/25	2	174.75	0	0.00	175.00	2	3,763	0.05%
2019/03/22	1	180.00	0	0.00	180.00	1	3,746	0.03%
2019/03/19	0	0.00	6	178.33	179.00	-6	3,777	-0.16%
2019/03/18	0	0.00	2	171.50	172.00	-2	3,694	-0.05%
2019/03/15	6	168.50	6	168.25	168.50	0	3,652	0.00%
2019/03/14	5	168.30	4	169.50	168.00	1	3,632	0.03%
2019/03/13	2	169.50	0	0.00	170.00	2	3,662	0.05%
2019/03/12	4	169.13	0	0.00	167.50	4	3,666	0.11%
2019/03/08	2	162.00	2.6	165.19	165.00	-0.6	3,701	-0.02%
2019/03/07	0	0.00	3	167.00	166.00	-3	3,634	-0.08%
2019/03/06	1	172.00	0	0.00	174.50	1	3,732	0.03%
2019/03/04	5	174.60	3	177.50	174.50	2	3,748	0.05%
2019/02/27	3	178.00	4	178.00	178.00	-1	3,715	-0.03%
2019/02/26	0	0.00	1	181.00	180.00	-1	3,688	-0.03%
2019/02/25	0	0.00	2	177.50	177.00	-2	3,620	-0.06%
2019/02/22	4	173.50	0	0.00	173.00	4	3,611	0.11%
2019/02/20	8	172.25	6	173.75	173.00	2	3,553	0.06%
2019/02/18	1	175.00	0	0.00	173.50	1	3,471	0.03%
2019/02/13	0	0.00	1	170.50	168.50	-1	3,334	-0.03%
2019/02/12	1	167.50	2.1	170.26	172.00	-1.1	3,290	-0.03%
2019/02/11	0	0.00	1	160.50	163.50	-1	3,199	-0.03%
2019/01/30	1	162.00	1	161.00	163.50	0	3,116	0.00%
2019/01/25	0	0.00	2.1	156.00	156.50	-2.1	3,021	-0.07%
2019/01/24	1	156.00	1	149.50	156.00	0	3,063	0.00%
2019/01/23	2	148.25	1	148.50	148.00	1	3,057	0.03%
2019/01/17	2	154.00	3	152.00	148.00	-1	3,038	-0.03%
2019/01/15	4	148.00	4	149.50	151.00	0	2,932	0.00%
2019/01/09	0	0.00	1	143.50	144.50	-1	2,854	-0.04%
2019/01/08	1	139.50	0	0.00	139.50	1	2,835	0.04%
2018/12/19	0	0.00	1	145.00	145.00	-1	3,229	-0.03%
2018/12/18	1	147.50	1.7	146.60	147.50	-0.7	3,235	-0.02%
2018/12/17	0	0.00	1	149.00	144.00	-1	3,281	-0.03%
2018/12/14	0	0.00	0.3	144.50	145.00	-0.3	3,288	-0.01%
2018/12/13	0	0.00	4	145.38	146.00	-4	3,276	-0.12%
2018/12/12	0	0.00	2	139.50	140.00	-2	3,264	-0.06%
2018/12/11	3	138.33	1	136.50	136.50	2	3,271	0.06%
2018/12/10	1	136.50	0	0.00	139.00	1	3,289	0.03%
2018/12/06	1	139.00	1	137.00	138.00	0	3,364	0.00%
2018/12/04	3	142.67	0	0.00	141.00	3	3,352	0.09%
2018/12/03	0	0.00	1	150.00	148.00	-1	3,324	-0.03%
2018/11/29	0	0.00	51	139.10	141.00	-51	3,269	-1.56%
2018/11/28	0	0.00	570	131.34	134.00	-570	3,120	-18.26%	大賣/鉅額交易
2018/11/27	1	125.00	0	0.00	126.00	1	3,047	0.03%
2018/11/26	3	124.50	0	0.00	125.50	3	3,074	0.10%
2018/11/23	0	0.00	1	124.00	125.50	-1	3,087	-0.03%
2018/11/22	0	0.00	1	126.50	125.00	-1	3,095	-0.03%
2018/11/21	1	125.00	0	0.00	125.00	1	3,103	0.03%
2018/11/20	1	125.00	0	0.00	126.00	1	3,089	0.03%
2018/11/16	1	128.50	1	127.50	126.50	0	3,115	0.00%
2018/11/15	0	0.00	5	130.10	129.50	-5	3,102	-0.16%
2018/11/14	0	0.00	22	130.11	129.50	-22	3,086	-0.71%
2018/11/13	1	124.00	0	0.00	124.00	1	3,041	0.03%
2018/11/12	0	0.00	1	128.00	128.00	-1	3,029	-0.03%
2018/11/05	3	126.50	0	0.00	127.00	3	3,226	0.09%
2018/11/02	1	130.00	0	0.00	130.00	1	3,267	0.03%
2018/11/01	1	124.50	5	128.40	128.00	-4	3,417	-0.12%
2018/10/30	15	108.00	0	0.00	113.00	15	3,606	0.42%
2018/10/26	171	107.88	0	0.00	109.00	171	3,703	4.62%	大買/鉅額交易
2018/10/25	23.2	109.99	0	0.00	110.50	23.2	3,666	0.63%
2018/10/24	0	0.00	0.2	117.50	112.00	-0.2	3,656	0.00%
2018/10/23	6	109.50	0	0.00	111.50	6	3,659	0.16%
2018/10/22	6	110.17	0	0.00	111.00	6	3,664	0.16%
2018/10/19	10	108.50	0	0.00	110.00	10	3,662	0.27%
2018/10/18	3	112.50	0	0.00	111.00	3	3,622	0.08%
2018/10/16	1	106.50	0.6	110.50	110.00	0.4	3,603	0.01%
2018/10/15	20	106.50	1.1	106.97	107.50	18.9	3,583	0.53%
2018/10/12	2	107.50	0.2	114.00	107.50	1.8	3,554	0.05%
2018/10/11	71	103.07	0	0.00	105.00	71	3,528	2.01%
2018/10/09	60	109.45	0	0.00	109.50	60	3,469	1.73%
2018/10/08	129	110.28	0	0.00	111.00	129	3,422	3.77%	大買/鉅額交易
2018/10/05	127.2	116.87	0	0.00	116.00	127.2	3,339	3.81%	大買/鉅額交易
2018/10/03	0	0.00	2	129.00	129.00	-2	3,216	-0.06%
2018/10/02	11	128.14	9	133.00	128.50	2	3,179	0.06%
2018/09/21	2	135.50	5	137.10	137.50	-3	3,010	-0.10%
2018/09/20	0	0.00	3	141.00	140.00	-3	2,944	-0.10%
2018/09/14	0	0.00	2	134.50	136.00	-2	2,836	-0.07%
2018/09/10	3	137.50	0	0.00	138.50	3	2,692	0.11%
2018/09/07	1	138.00	1	142.00	138.00	0	2,767	0.00%
2018/09/06	0	0.00	2	143.75	142.50	-2	2,757	-0.07%
2018/09/05	1	148.00	1	148.00	149.50	0	2,739	0.00%
2018/09/03	2	150.50	2	145.00	143.50	0	2,695	0.00%
2018/08/31	4	148.50	2	149.25	149.00	2	2,665	0.08%
2018/08/30	0	0.00	1	146.00	146.00	-1	2,619	-0.04%
2018/08/29	4	146.50	2	146.00	146.00	2	2,584	0.08%
2018/08/28	0	0.00	3	143.83	143.50	-3	2,568	-0.12%
2018/08/27	2	141.00	2	142.00	142.00	0	2,555	0.00%
2018/08/24	4	140.13	4	138.50	138.50	0	2,534	0.00%
2018/08/23	2	140.00	4	139.00	139.50	-2	2,529	-0.08%
2018/08/22	1	135.50	0	0.00	137.00	1	2,513	0.04%
2018/08/16	1	131.00	1	132.50	137.50	0	2,452	0.00%
2018/08/15	8	134.88	3	137.33	134.50	5	2,404	0.21%
2018/08/14	11	139.09	13	143.62	146.00	-2	2,311	-0.09%
2018/08/10	0	0.00	1	139.00	140.00	-1	2,185	-0.05%
2018/08/09	1	143.50	2	141.25	143.50	-1	2,134	-0.05%
2018/08/08	4	140.88	6	141.42	143.00	-2	2,079	-0.10%
2018/08/07	4	137.75	0	0.00	136.00	4	1,891	0.21%
2018/08/06	2	138.00	2	135.00	138.00	0	1,760	0.00%
2018/08/03	0	0.00	169	134.97	135.00	-169	1,523	-11.09%	大賣/鉅額交易
2018/07/31	0	0.00	3	122.00	123.00	-3	1,425	-0.21%
2018/07/30	1	124.50	0	0.00	123.00	1	1,421	0.07%
2018/07/16	0	0.00	2	118.00	118.00	-2	1,822	-0.11%
2018/07/12	0	0.00	1	119.00	119.00	-1	1,868	-0.05%
2018/07/09	3	115.00	1	115.00	115.50	2	1,914	0.10%
2018/07/05	1	113.50	0	0.00	112.00	1	1,934	0.05%
2018/07/03	0	0.00	1	113.00	111.50	-1	2,043	-0.05%
2018/06/29	0	0.00	8	111.00	111.00	-8	2,108	-0.38%
2018/06/28	50	109.77	0	0.00	109.50	50	2,109	2.37%
2018/06/26	4	110.00	0	0.00	112.00	4	2,134	0.19%
2018/06/22	1	113.00	1	112.00	114.50	0	2,141	0.00%
2018/06/21	2	115.00	1	113.50	114.00	1	2,144	0.05%
2018/06/20	1	114.50	0	0.00	114.00	1	2,156	0.05%
2018/06/15	1	110.50	0	0.00	113.00	1	2,179	0.05%
2018/06/12	0	0.00	2	111.50	111.00	-2	2,082	-0.10%
2018/06/11	1	113.00	0	0.00	112.50	1	2,073	0.05%
2018/06/07	1	115.00	2	115.00	115.00	-1	2,106	-0.05%
2018/06/06	8	115.50	0	0.00	115.00	8	2,152	0.37%
2018/06/05	1	115.00	0	0.00	115.50	1	2,169	0.05%
2018/05/29	3	114.67	0	0.00	114.00	3	2,150	0.14%
2018/05/22	0	0.00	2	117.50	117.00	-2	2,263	-0.09%
2018/05/16	0	0.00	1.5	115.17	115.50	-1.5	2,396	-0.06%
2018/05/15	0	0.00	1	118.00	117.00	-1	2,433	-0.04%
2018/05/14	0	0.00	1	115.00	115.50	-1	2,498	-0.04%
2018/05/11	1	114.00	0	0.00	113.50	1	2,528	0.04%
2018/05/10	0	0.00	1	113.00	112.00	-1	2,541	-0.04%
2018/05/09	1	111.50	0	0.00	111.50	1	2,540	0.04%
2018/05/08	50	109.70	0	0.00	110.50	50	2,588	1.93%
2018/05/07	11	110.00	0.7	112.00	110.00	10.3	2,585	0.40%
2018/05/04	20	109.75	0.3	119.00	110.00	19.7	2,613	0.75%
2018/04/27	26	108.58	0	0.00	109.50	26	2,621	0.99%
2018/04/26	1	113.00	0	0.00	113.00	1	2,565	0.04%
2018/04/25	4	113.63	1	113.50	113.50	3	2,503	0.12%
2018/04/24	1	128.50	0	0.00	126.00	1	2,403	0.04%
2018/04/23	0	0.00	8	133.38	133.00	-8	2,388	-0.33%
2018/04/17	0	0.00	1	129.50	128.50	-1	2,314	-0.04%
2018/04/16	1	133.00	0	0.00	132.50	1	2,280	0.04%
2018/04/13	2	133.00	0	0.00	131.50	2	2,271	0.09%
2018/04/12	0	0.00	1	130.00	130.50	-1	2,239	-0.04%
2018/04/03	0	0.00	2	127.50	128.00	-2	2,093	-0.10%
2018/04/02	1	125.00	0	0.00	125.00	1	2,052	0.05%
2018/03/30	0	0.00	1	128.50	129.00	-1	2,011	-0.05%
2018/03/29	0	0.00	2	127.00	125.50	-2	1,988	-0.10%
2018/03/28	0	0.00	1	126.50	126.00	-1	1,988	-0.05%
2018/03/27	0	0.00	1	123.50	123.50	-1	1,988	-0.05%
2018/03/22	1	125.50	1	125.00	124.50	0	2,002	0.00%
2018/03/21	0	0.00	1	125.50	125.00	-1	1,999	-0.05%
2018/03/16	1	121.50	0	0.00	122.50	1	1,942	0.05%
2018/03/15	1	120.50	1	121.50	123.00	0	1,934	0.00%
2018/03/13	0	0.00	2	120.50	119.50	-2	1,936	-0.10%
2018/03/12	0	0.00	1	120.00	119.50	-1	1,937	-0.05%
2018/03/09	1	112.50	1	115.00	114.00	0	1,898	0.00%
2018/03/08	1	112.50	1	113.00	113.00	0	1,885	0.00%
2018/03/07	0	0.00	2	113.25	113.00	-2	1,890	-0.11%
2018/03/06	1	113.50	2	113.00	113.50	-1	1,931	-0.05%
2018/03/05	1	113.50	0	0.00	112.50	1	1,946	0.05%
2018/02/27	2	117.75	0	0.00	116.00	2	1,922	0.10%
2018/02/21	0	0.00	2	114.50	115.00	-2	1,891	-0.11%
2018/02/12	3	110.83	1	111.00	111.00	2	1,855	0.11%
2018/02/06	1	109.00	0	0.00	108.00	1	1,787	0.06%
2018/02/05	3	110.50	2	113.25	114.00	1	1,710	0.06%
2018/01/31	1	114.00	2	115.50	116.50	-1	1,706	-0.06%
2018/01/30	0	0.00	1	120.50	121.50	-1	1,664	-0.06%
2018/01/29	0	0.00	3	125.00	124.50	-3	1,688	-0.18%
2018/01/26	2	125.75	2	125.75	126.00	0	1,684	0.00%
2018/01/25	3	123.33	3	124.17	123.00	0	1,772	0.00%
2018/01/23	0	0.00	2	124.00	121.00	-2	1,905	-0.10%
2018/01/22	2	122.00	288	121.14	121.00	-286	1,856	-15.41%	大賣/鉅額交易
2018/01/19	0	0.00	47	119.98	118.50	-47	1,821	-2.58%
2018/01/18	0	0.00	50	120.00	119.50	-50	1,802	-2.77%
2018/01/17	0	0.00	2	118.25	119.00	-2	1,806	-0.11%
2018/01/16	0	0.00	5.2	118.38	118.50	-5.2	1,792	-0.29%
2018/01/10	0	0.00	1	113.00	113.00	-1	1,754	-0.06%
2018/01/09	0	0.00	2	113.00	112.50	-2	1,757	-0.11%
2018/01/08	0	0.00	2	113.00	112.50	-2	1,758	-0.11%
2018/01/05	1	112.00	2	111.75	112.50	-1	1,764	-0.06%