瑞昱 (2379)-統一-新竹券商分點個股進出

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
570
漲跌
▲19
漲幅
+3.45%
成交量
4,747張
產業
上市半導體類股
1200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/04/17	0	0.00	2.2	568.77	570.00	-2.2	4,335	-0.05%
2024/04/16	0	0.00	1	553.96	551.00	-1	4,292	-0.02%
2024/04/15	0.1	560.00	0	0.00	561.00	0.1	4,277	0.00%
2024/04/11	1	562.00	0	0.00	567.00	1	4,263	0.02%
2024/04/10	0	0.00	1	574.00	571.00	-1	4,255	-0.02%
2024/04/09	2	569.00	2	566.00	568.00	0	4,271	0.00%
2024/04/08	1	570.00	0	0.00	567.00	1	4,283	0.02%
2024/04/03	0.1	569.00	0	0.00	571.00	0.1	4,267	0.00%
2024/04/02	0	0.00	4	568.25	568.00	-4	4,243	-0.09%
2024/04/01	1	557.00	1	560.00	559.00	0	4,241	0.00%
2024/03/29	1	554.00	2.3	557.40	560.00	-1.3	4,243	-0.03%
2024/03/28	6.1	555.29	1	558.00	557.00	5.1	4,241	0.12%
2024/03/27	12.1	571.46	1	574.00	573.00	11.1	4,184	0.26%
2024/03/26	2.6	560.29	1	589.00	565.00	1.6	4,184	0.04%
2024/03/22	0.2	585.96	0.1	582.00	591.00	0.1	4,212	0.00%
2024/03/21	0.2	574.09	0.2	573.14	584.00	0	4,211	0.00%
2024/03/20	1.1	586.18	0	0.00	588.00	1.1	4,194	0.03%
2024/03/19	20.1	592.96	23	591.65	591.00	-2.9	4,207	-0.07%
2024/03/18	0	0.00	3	588.00	590.00	-3	4,189	-0.07%
2024/03/15	0	0.00	4	590.75	594.00	-4	4,140	-0.10%
2024/03/14	1	572.22	0.1	579.00	580.00	1	4,076	0.02%
2024/03/13	1	594.95	16	596.52	593.00	-15	4,006	-0.37%
2024/03/12	18	600.50	0	0.00	601.00	18	3,965	0.45%
2024/03/11	0.1	599.00	2	599.50	604.00	-2	3,944	-0.05%
2024/03/08	5.3	593.59	3	602.31	587.00	2.3	3,893	0.06%
2024/03/07	1.1	605.77	0	0.00	601.00	1.1	3,784	0.03%
2024/03/06	1	598.01	4	609.00	600.00	-3	3,721	-0.08%
2024/03/05	0	0.00	1.5	575.33	584.00	-1.5	3,678	-0.04%
2024/03/04	1	560.00	2.5	575.40	573.00	-1.5	3,654	-0.04%
2024/03/01	3	568.33	0.5	568.79	565.00	2.5	3,577	0.07%
2024/02/29	2	563.00	2	565.00	569.00	0	3,558	0.00%
2024/02/27	2	566.50	10.1	572.87	567.00	-8.1	3,512	-0.23%
2024/02/26	1.1	546.28	1.4	551.14	551.00	-0.3	3,377	-0.01%
2024/02/23	5.5	553.64	15	558.40	547.00	-9.5	3,326	-0.29%
2024/02/22	11.2	516.79	19.5	520.38	532.00	-8.3	3,143	-0.26%
2024/02/21	1.1	499.00	1.3	504.36	501.00	-0.2	3,011	-0.01%
2024/02/20	5.3	497.55	15.7	512.45	487.50	-10.4	2,931	-0.35%
2024/02/19	0	473.50	0	0.00	470.00	0	2,728	0.00%
2024/02/16	1	468.00	5	474.59	473.50	-4	2,719	-0.15%
2024/02/15	0	460.00	0	0.00	469.00	0	2,722	0.00%
2024/02/05	1	460.00	0	0.00	463.50	1	2,699	0.04%
2024/02/02	2.1	464.59	9	473.67	469.50	-6.9	2,672	-0.26%
2024/02/01	1	469.00	2	469.00	464.50	-1	2,593	-0.04%
2024/01/31	2.1	466.79	2.4	464.63	469.50	-0.3	2,610	-0.01%
2024/01/30	1	455.00	0	0.00	453.50	1	2,562	0.04%
2024/01/25	2	454.50	5	456.50	459.00	-3	2,587	-0.12%
2024/01/24	8	444.81	0	0.00	448.50	8	2,554	0.31%
2024/01/23	1.1	444.77	1	449.00	447.00	0.1	2,520	0.00%
2024/01/22	2	451.25	0	0.00	449.50	2	2,507	0.08%
2024/01/19	0	0.00	5.1	453.67	458.00	-5.1	2,507	-0.21%
2024/01/18	1	437.02	1	443.00	440.00	0	2,484	0.00%
2024/01/17	2	443.01	0	0.00	438.50	2	2,467	0.08%
2024/01/15	0	0.00	1	459.50	455.00	-1	2,503	-0.04%
2024/01/12	3	446.53	0	0.00	447.00	3	2,506	0.12%
2024/01/11	2	448.75	0	0.00	450.50	2	2,507	0.08%
2024/01/10	0	0.00	9	457.88	456.00	-9	2,510	-0.36%
2024/01/09	1	448.50	0	453.50	451.50	1	2,508	0.04%
2024/01/08	2.6	449.74	0	0.00	450.50	2.6	2,497	0.11%
2024/01/05	5	448.89	0	0.00	450.50	5	2,518	0.20%
2024/01/03	3	451.51	0	0.00	452.00	3	2,536	0.12%
2024/01/02	1.2	459.29	0	0.00	458.00	1.2	2,504	0.05%
2023/12/29	1	466.00	0	0.00	471.50	1	2,487	0.04%
2023/12/28	1.2	465.77	0	0.00	465.00	1.2	2,486	0.05%
2023/12/27	3.1	468.64	0	0.00	468.00	3.1	2,479	0.12%
2023/12/26	0.1	473.00	0	0.00	479.00	0.1	2,443	0.00%
2023/12/25	0	0.00	2	470.98	470.00	-2	2,428	-0.08%
2023/12/22	0	0.00	3	465.33	464.00	-3	2,433	-0.12%
2023/12/21	2	459.25	1	458.00	459.00	1	2,426	0.04%
2023/12/20	1	463.54	0	0.00	465.50	1	2,448	0.04%
2023/12/19	2	454.75	1	463.44	474.00	1	2,409	0.04%
2023/12/18	9	470.17	3	466.00	470.00	6	2,374	0.25%
2023/12/15	1	477.00	2	480.50	479.00	-1	2,346	-0.04%
2023/12/14	14	477.36	13.4	481.57	492.00	0.6	2,324	0.02%
2023/12/13	0	458.50	8	462.81	468.50	-8	2,274	-0.35%
2023/12/12	4	455.00	3.3	457.86	457.00	0.7	2,260	0.03%
2023/12/11	0	449.50	0	0.00	451.00	0	2,261	0.00%
2023/12/08	3	448.00	3	449.00	444.50	0	2,291	0.00%
2023/12/07	3	441.51	3	442.00	441.50	0	2,327	0.00%
2023/12/06	3	449.50	3	450.99	451.50	0	2,416	0.00%
2023/12/04	0	448.00	0.5	445.50	450.00	-0.5	2,469	-0.02%
2023/12/01	4	450.00	5	452.90	449.00	-1	2,506	-0.04%
2023/11/30	4	453.88	0.1	452.50	449.50	4	2,544	0.16%
2023/11/29	0	0.00	7.1	456.35	462.50	-7.1	2,517	-0.28%
2023/11/28	3	451.00	3	453.00	451.50	0	2,503	0.00%
2023/11/27	4	453.88	2.2	450.50	449.00	1.8	2,541	0.07%
2023/11/24	1	445.00	4.3	442.29	439.00	-3.3	2,517	-0.13%
2023/11/22	0	0.00	4	435.00	435.50	-4	2,510	-0.16%
2023/11/21	0	0.00	0.6	431.85	430.50	-0.6	2,517	-0.02%
2023/11/20	0	428.00	0	0.00	427.50	0	2,517	0.00%
2023/11/17	0	0.00	8.8	424.74	428.00	-8.8	2,510	-0.35%
2023/11/16	0.2	414.94	9	416.50	416.00	-8.8	2,484	-0.36%
2023/11/15	3	418.00	0	0.00	417.50	3	2,500	0.12%
2023/11/14	0	0.00	5.2	419.31	418.50	-5.2	2,515	-0.21%
2023/11/13	3	412.50	3	416.00	412.00	0	2,499	0.00%
2023/11/10	0	411.00	0	0.00	407.50	0	2,507	0.00%
2023/11/09	3	412.51	0	0.00	412.50	3	2,519	0.12%
2023/11/08	3.3	414.10	6.2	415.50	415.00	-2.9	2,532	-0.11%
2023/11/07	0.1	407.50	0	0.00	406.00	0.1	2,499	0.00%
2023/11/06	2	411.25	0	0.00	410.50	2	2,542	0.08%
2023/11/03	5	408.50	2	406.00	405.50	3	2,543	0.12%
2023/11/02	4.1	406.40	3	408.00	408.00	1.1	2,562	0.04%
2023/11/01	0	401.00	4	404.13	405.50	-4	2,601	-0.15%
2023/10/31	3	404.50	3	406.50	401.50	0	2,658	0.00%
2023/10/30	3	401.50	3	398.69	405.00	0	2,718	0.00%
2023/10/27	7.1	389.82	5	393.00	391.50	2.1	2,717	0.08%
2023/10/26	0.1	397.82	5	397.00	393.00	-4.9	2,740	-0.18%
2023/10/25	5.1	401.02	5	400.00	401.50	0.1	2,767	0.00%
2023/10/24	1.1	390.38	1	396.50	395.50	0.1	2,782	0.00%
2023/10/23	10.1	398.46	0	0.00	396.50	10.1	2,775	0.36%
2023/10/20	5	422.00	6	423.00	423.00	-1	2,709	-0.04%
2023/10/19	5.1	421.41	5.3	420.77	421.50	-0.1	2,733	-0.01%
2023/10/18	0	0.00	1.1	418.02	414.00	-1.1	2,773	-0.04%
2023/10/17	0.1	418.88	0.1	417.00	415.50	-0.1	2,776	0.00%
2023/10/16	5.1	420.03	2	423.25	423.00	3.1	2,806	0.11%
2023/10/13	0.3	420.87	4	420.00	422.00	-3.7	2,831	-0.13%
2023/10/11	4.1	416.96	6	415.33	415.50	-1.9	2,832	-0.07%
2023/10/06	3.1	407.92	0	0.00	407.50	3.1	2,817	0.11%
2023/10/05	1.1	406.12	1	408.50	410.00	0.1	2,823	0.00%
2023/10/04	0	400.00	5	400.00	402.50	-5	2,812	-0.18%
2023/10/03	1.1	403.03	1	404.00	404.00	0.1	2,815	0.00%
2023/10/02	1	399.04	1.2	399.81	398.50	-0.2	2,823	-0.01%
2023/09/28	1.1	394.64	1	396.50	395.00	0.1	2,856	0.00%
2023/09/27	1.1	390.40	0	0.00	392.50	1.1	2,870	0.04%
2023/09/26	0.1	400.86	0	399.50	398.00	0.1	2,856	0.00%
2023/09/25	0	0.00	0	404.50	405.00	0	2,848	0.00%
2023/09/22	2.1	385.20	0	0.00	392.50	2.1	2,812	0.07%
2023/09/21	3.6	389.31	1	389.50	390.00	2.6	2,807	0.09%
2023/09/20	1.1	407.85	0	0.00	404.00	1.1	2,749	0.04%
2023/09/19	0	417.50	0	0.00	414.00	0	2,735	0.00%
2023/09/18	1.1	417.96	0.3	416.98	418.00	0.8	2,709	0.03%
2023/09/15	4.1	415.04	1	417.00	416.00	3.1	2,712	0.11%
2023/09/14	0.3	408.00	2.1	406.61	411.00	-1.8	2,701	-0.07%
2023/09/13	3.1	394.54	0	0.00	395.00	3.1	2,674	0.12%
2023/09/12	1	399.55	0	0.00	401.00	1	2,664	0.04%
2023/09/11	1.1	406.55	1	405.00	405.00	0.1	2,643	0.00%
2023/09/08	4.1	443.50	10	444.99	445.50	-6	2,554	-0.23%
2023/09/07	0.1	446.50	0	0.00	446.00	0.1	2,534	0.00%
2023/09/06	0	0.00	1	447.00	448.50	-1	2,521	-0.04%
2023/09/05	5	447.00	6.2	446.44	449.00	-1.2	2,507	-0.05%
2023/09/04	1	428.66	1	434.50	435.00	0	2,478	0.00%
2023/09/01	1	420.00	2	422.25	426.50	-1	2,486	-0.04%
2023/08/31	2	422.00	2	418.00	418.00	0	2,468	0.00%
2023/08/30	0.1	424.00	1	429.50	425.50	-0.9	2,416	-0.04%
2023/08/28	0	0.00	0.2	430.00	427.00	-0.2	2,379	-0.01%
2023/08/25	0	429.50	1.2	429.00	430.00	-1.2	2,395	-0.05%
2023/08/24	0	0.00	5.3	421.43	425.50	-5.3	2,413	-0.22%
2023/08/23	1	411.00	0	0.00	415.00	1	2,438	0.04%
2023/08/22	2	413.75	1	418.84	412.00	1	2,465	0.04%
2023/08/21	0	417.50	1.1	423.93	417.00	-1.1	2,468	-0.04%
2023/08/18	2	414.00	2	416.00	417.50	0	2,451	0.00%
2023/08/17	1	406.50	0	0.00	407.50	1	2,432	0.04%
2023/08/14	0	408.00	0	404.50	408.00	0	2,421	0.00%
2023/08/11	0	399.00	0	0.00	398.00	0	2,414	0.00%
2023/08/10	0.1	398.78	0	399.00	398.50	0.1	2,408	0.00%
2023/08/09	2.1	410.00	1	407.00	407.00	1.1	2,361	0.04%
2023/08/07	5.1	413.78	2	412.25	415.00	3.1	2,346	0.13%
2023/08/04	1	428.00	3	428.50	428.00	-2	2,307	-0.09%
2023/08/02	10	445.05	12	441.17	439.00	-2	2,261	-0.09%
2023/08/01	5	429.48	0.3	430.00	432.50	4.7	2,222	0.21%
2023/07/31	1	435.50	2	433.00	430.50	-1	2,222	-0.05%
2023/07/28	0.1	423.50	9	417.94	423.50	-8.9	2,184	-0.41%
2023/07/27	1	411.50	1	412.50	409.50	0	2,137	0.00%
2023/07/26	1	402.91	0	0.00	399.50	1	2,140	0.05%
2023/07/25	0	0.00	1	405.00	404.00	-1	2,162	-0.05%
2023/07/24	0	0.00	0.1	406.00	406.50	-0.1	2,209	0.00%
2023/07/21	0.2	411.50	1.3	413.31	415.00	-1.1	2,218	-0.05%
2023/07/20	0	0.00	0.2	409.50	410.50	-0.2	2,263	-0.01%
2023/07/19	1	411.50	0	419.00	415.00	1	2,300	0.04%
2023/07/18	0	0.00	11	412.94	417.50	-11	2,328	-0.47%
2023/07/17	1	405.42	9	408.50	408.50	-8	2,304	-0.35%
2023/07/14	6	412.00	4.2	409.52	408.00	1.8	2,313	0.08%
2023/07/13	0	0.00	1.4	404.07	399.50	-1.4	2,307	-0.06%
2023/07/12	0	0.00	0	394.83	394.50	0	2,323	0.00%
2023/07/10	0	380.00	0	0.00	379.00	0	2,347	0.00%
2023/07/07	0.3	382.40	0	0.00	383.00	0.3	2,351	0.01%
2023/07/05	0.3	391.20	0	0.00	387.50	0.3	2,329	0.01%
2023/07/04	0.5	394.60	0	0.00	393.50	0.5	2,306	0.02%
2023/07/03	0.1	392.00	0	0.00	392.00	0.1	2,315	0.00%
2023/06/30	0.3	386.02	0	0.00	387.50	0.3	2,337	0.01%
2023/06/29	0.1	394.00	0	0.00	393.00	0.1	2,319	0.00%
2023/06/28	1.2	385.52	0	0.00	387.00	1.2	2,343	0.05%
2023/06/26	0	387.00	0	0.00	387.50	0	2,383	0.00%
2023/06/21	1.1	387.07	1	391.00	391.00	0.1	2,401	0.00%
2023/06/20	1	393.50	0	0.00	392.00	1	2,385	0.04%
2023/06/19	0	0.00	1	400.50	400.00	-1	2,383	-0.04%
2023/06/16	1.3	400.34	2	401.50	401.00	-0.8	2,419	-0.03%
2023/06/15	0.3	407.00	1	410.00	407.00	-0.7	2,404	-0.03%
2023/06/14	2.3	411.28	0	0.00	407.00	2.3	2,439	0.09%
2023/06/13	0	0.00	1.1	409.94	414.50	-1.1	2,458	-0.04%
2023/06/12	0	0.00	1	405.00	404.00	-1	2,469	-0.04%
2023/06/09	0	0.00	5	400.50	403.00	-5	2,477	-0.20%
2023/06/08	0	393.00	1	393.00	395.00	-1	2,479	-0.04%
2023/06/07	1.1	400.91	4	400.13	401.50	-2.9	2,477	-0.12%
2023/06/02	0	0.00	1	386.00	387.00	-1	2,473	-0.04%
2023/06/01	1	380.50	0	0.00	380.50	1	2,501	0.04%
2023/05/31	1	383.00	2.2	383.09	382.00	-1.2	2,508	-0.05%
2023/05/30	4	379.25	0	0.00	378.00	4	2,502	0.16%
2023/05/29	1	386.00	1	389.99	388.00	0	2,503	0.00%
2023/05/26	0.2	377.00	1	378.50	379.00	-0.8	2,514	-0.03%
2023/05/25	1	372.00	0	0.00	370.50	1	2,617	0.04%
2023/05/23	1	373.00	0	0.00	373.00	1	2,737	0.04%
2023/05/22	0	0.00	1	377.00	375.50	-1	2,786	-0.04%
2023/05/19	1	375.48	0	0.00	376.00	1	2,806	0.04%
2023/05/17	1	374.01	1	377.50	374.50	0	2,870	0.00%
2023/05/16	1	375.00	17	374.41	374.00	-16	2,885	-0.55%
2023/05/15	0	0.00	1	370.50	368.00	-1	2,925	-0.03%
2023/05/12	5	368.00	0	0.00	369.00	5	2,955	0.17%
2023/05/11	5	372.00	8	374.13	373.00	-3	2,975	-0.10%
2023/05/10	7	370.00	0	0.00	368.50	7	3,057	0.23%
2023/05/09	1	362.50	0	0.00	364.50	1	3,065	0.03%
2023/05/08	1	369.50	0	0.00	369.00	1	3,087	0.03%
2023/05/05	10	370.15	6	366.08	366.00	4	3,097	0.13%
2023/05/04	1	373.00	0	0.00	373.50	1	3,154	0.03%
2023/05/03	11	365.23	10	367.50	368.00	1	3,168	0.03%
2023/05/02	0	0.00	0	363.00	363.50	0	3,204	0.00%
2023/04/28	10	357.00	8	360.13	359.00	2	3,255	0.06%
2023/04/27	5	349.00	6	355.51	359.00	-1	3,232	-0.03%
2023/04/25	9.2	358.78	8	352.00	344.50	1.2	3,192	0.04%
2023/04/24	8	369.31	5	368.00	367.00	3	3,117	0.10%
2023/04/21	3.2	375.09	4	367.00	367.00	-0.8	3,078	-0.03%
2023/04/20	1	381.50	1	385.00	385.00	0	3,058	0.00%
2023/04/19	7	390.29	6.1	386.55	387.00	0.9	3,124	0.03%
2023/04/18	9	398.11	5	393.90	392.50	4	3,169	0.13%
2023/04/17	1	396.00	2	392.75	400.00	-1	3,146	-0.03%
2023/04/14	2	385.00	1	392.00	389.00	1	3,115	0.03%
2023/04/13	8	383.50	5	382.50	383.00	3	3,097	0.10%
2023/04/12	1	386.50	2.1	386.52	387.00	-1.1	3,091	-0.04%
2023/04/11	0	0.00	0	386.00	385.00	0	3,075	0.00%
2023/04/10	1	379.50	0	0.00	378.50	1	3,082	0.03%
2023/04/07	0	380.50	10	379.70	379.00	-10	3,090	-0.32%
2023/04/06	16	382.00	1	382.50	380.00	15	3,100	0.48%
2023/03/31	5	382.10	6	386.67	387.50	-1	3,089	-0.03%
2023/03/29	1	379.55	0	0.00	379.50	1	3,187	0.03%
2023/03/28	1	379.00	9.5	380.07	380.00	-8.5	3,238	-0.26%
2023/03/27	5	395.00	0	0.00	393.00	5	3,268	0.15%
2023/03/24	4.1	396.98	0	0.00	396.00	4.1	3,350	0.12%
2023/03/23	0	0.00	5	397.00	396.50	-5	3,364	-0.15%
2023/03/22	5	393.00	5	395.00	393.50	0	3,410	0.00%
2023/03/21	1.1	387.27	0	0.00	389.00	1.1	3,433	0.03%
2023/03/20	10	396.50	0.1	393.50	391.50	9.9	3,429	0.29%
2023/03/17	0.4	399.13	0.3	399.83	397.50	0.1	3,454	0.00%
2023/03/16	20	391.50	1	381.00	392.00	19	3,443	0.55%
2023/03/15	7	389.36	9	386.06	384.00	-2	3,477	-0.06%
2023/03/14	1	379.00	6	379.83	379.00	-5	3,555	-0.14%
2023/03/13	9	383.39	5	382.20	386.00	4	3,605	0.11%
2023/03/10	8	382.25	6	380.33	379.50	2	3,649	0.05%
2023/03/08	1	381.50	5	388.00	387.00	-4	3,807	-0.11%
2023/03/07	6	387.33	2	388.50	387.50	4	3,900	0.10%
2023/03/06	5	387.00	18.2	387.52	388.00	-13.2	3,973	-0.33%
2023/03/03	11	381.59	1	379.50	379.50	10	4,040	0.25%
2023/03/02	6	377.92	7.7	380.24	380.00	-1.7	4,160	-0.04%
2023/03/01	2.4	377.31	5	380.00	379.00	-2.6	4,196	-0.06%
2023/02/24	12.3	383.75	5	384.00	380.00	7.3	4,217	0.17%
2023/02/23	5	382.00	7.2	384.01	382.50	-2.2	4,205	-0.05%
2023/02/22	8.2	371.69	6	371.33	370.50	2.2	4,100	0.05%
2023/02/21	8	374.00	8	377.50	370.50	0	4,056	0.00%
2023/02/20	5.2	364.25	7.2	368.35	368.00	-2	4,054	-0.05%
2023/02/17	6	356.08	5	358.00	359.50	1	4,071	0.02%
2023/02/16	5.2	355.03	5	358.00	359.50	0.2	4,142	0.00%
2023/02/15	5.2	355.84	5	350.50	353.50	0.2	4,189	0.00%
2023/02/14	0.1	353.50	0.3	353.00	355.00	-0.3	4,187	-0.01%
2023/02/13	1.2	345.67	0	0.00	345.00	1.2	4,217	0.03%
2023/02/10	7.1	357.20	8	354.87	357.00	-1	4,225	-0.02%
2023/02/09	7.1	361.77	6	363.00	361.50	1.1	4,236	0.02%
2023/02/08	18	355.30	42.3	358.91	364.50	-24.2	4,221	-0.57%
2023/02/07	6.1	334.00	7	334.71	334.00	-0.9	4,159	-0.02%
2023/02/06	4.2	334.96	5.1	342.42	333.00	-0.9	4,186	-0.02%
2023/02/03	5.2	347.95	3.2	349.25	348.00	2	4,222	0.05%
2023/02/02	8.1	343.20	29.1	338.61	347.00	-21	4,289	-0.49%
2023/02/01	5	323.51	86	326.37	329.50	-81	4,259	-1.90%
2023/01/31	21.2	319.05	7	320.07	320.00	14.2	4,254	0.33%
2023/01/30	51	321.33	183	324.13	323.50	-132	4,255	-3.10%	大賣/鉅額交易
2023/01/17	88	317.73	0	0.00	316.50	88	4,242	2.07%
2023/01/16	1	320.00	80	321.83	321.00	-79	4,267	-1.85%
2023/01/13	74.1	320.61	83.1	328.35	317.50	-9	4,297	-0.21%
2023/01/12	0	0.00	27	324.48	323.00	-27	4,298	-0.63%
2023/01/11	21	321.74	9	319.89	323.00	12	4,309	0.28%
2023/01/10	41	322.95	37.1	325.70	323.50	3.9	4,349	0.09%
2023/01/09	19.1	314.75	129	315.80	321.00	-110	4,328	-2.54%	大賣/鉅額交易
2023/01/06	1.2	305.78	45	302.74	307.00	-43.9	4,315	-1.02%
2023/01/05	11.1	292.49	1	288.50	289.00	10.1	4,319	0.23%
2023/01/04	0	290.00	0	0.00	289.00	0	4,412	0.00%
2023/01/03	0	0.00	9	288.56	289.00	-9	4,485	-0.20%
2022/12/30	1	284.00	1	288.00	281.00	0	4,566	0.00%
2022/12/29	0	0.00	30	283.00	282.50	-30	4,602	-0.65%
2022/12/28	10	287.10	1.1	283.07	283.00	8.9	4,670	0.19%
2022/12/27	0	0.00	0.2	294.33	293.00	-0.2	4,686	0.00%
2022/12/23	0.1	290.18	1	288.00	289.00	-0.9	4,765	-0.02%
2022/12/22	1	290.50	1	291.00	290.50	0	4,830	0.00%
2022/12/21	1.1	285.65	0	0.00	285.50	1.1	4,843	0.02%
2022/12/20	2	290.00	0.1	292.64	286.50	1.9	4,847	0.04%
2022/12/19	1.1	294.89	0	294.00	294.00	1.1	4,828	0.02%
2022/12/16	15	295.37	0	0.00	293.00	15	4,772	0.31%
2022/12/15	37.1	301.73	32	305.28	302.00	5.1	4,708	0.11%
2022/12/14	0.1	297.00	10	299.00	301.50	-9.9	4,701	-0.21%
2022/12/13	11.1	295.00	0	0.00	292.50	11.1	4,687	0.24%
2022/12/12	2	296.51	0	0.00	299.50	2	4,706	0.04%
2022/12/09	0	0.00	56	300.33	299.50	-56	4,708	-1.19%
2022/12/08	65	292.85	13	296.27	292.50	52	4,686	1.11%
2022/12/07	91	300.59	0	0.00	297.50	91	4,695	1.94%
2022/12/06	181	311.01	3	309.33	305.50	178	4,686	3.80%	大買/鉅額交易
2022/12/05	80	324.63	1	327.00	322.50	79	4,644	1.70%
2022/12/02	33.1	326.50	0	0.00	326.00	33.1	4,620	0.72%
2022/12/01	9	323.00	26	326.37	333.00	-17	4,607	-0.37%
2022/11/30	14	311.64	1.1	313.32	317.00	12.9	4,584	0.28%
2022/11/29	5	312.50	3	315.00	314.50	2	4,490	0.04%
2022/11/28	4	325.13	0	0.00	321.50	4	4,403	0.09%
2022/11/25	0.1	341.68	2	330.50	330.50	-1.9	4,353	-0.04%
2022/11/24	2.2	346.47	6	342.25	343.00	-3.9	4,250	-0.09%
2022/11/23	1	329.00	0	0.00	327.00	1	4,134	0.02%
2022/11/22	0	0.00	2	323.25	323.50	-2	4,091	-0.05%
2022/11/21	1	327.00	6	325.08	325.00	-5	4,059	-0.12%
2022/11/18	1	322.50	20	320.50	321.00	-19	4,037	-0.47%
2022/11/17	0	0.00	1	319.00	322.50	-1	4,040	-0.02%
2022/11/16	0	0.00	10	320.50	322.00	-10	4,023	-0.25%
2022/11/15	3	314.50	3.1	314.52	315.00	-0.1	3,960	0.00%
2022/11/14	0	0.00	15	307.67	307.50	-15	3,900	-0.38%
2022/11/11	1	301.50	27.4	299.49	300.50	-26.4	3,821	-0.69%
2022/11/10	3	281.50	0	0.00	283.00	3	3,737	0.08%
2022/11/09	1	283.00	3	276.17	284.00	-2	3,719	-0.05%
2022/11/08	4	270.50	0	0.00	268.00	4	3,698	0.11%
2022/11/04	2	266.50	3	265.33	267.00	-1	3,656	-0.03%
2022/11/03	3	263.00	1	265.00	264.00	2	3,673	0.05%
2022/11/02	0	0.00	1	264.00	262.00	-1	3,651	-0.03%
2022/11/01	4	261.00	4	262.12	259.50	0	3,623	0.00%
2022/10/31	2	246.25	2	248.50	255.00	0	3,567	0.00%
2022/10/27	0	0.00	1	255.50	256.50	-1	3,470	-0.03%
2022/10/25	2.1	251.02	1	252.00	251.50	1.1	3,493	0.03%
2022/10/24	0	0.00	6	260.33	260.00	-6	3,518	-0.17%
2022/10/21	7.2	253.64	7	254.51	252.50	0.2	3,513	0.01%
2022/10/20	7	250.87	6	250.50	253.00	1	3,502	0.03%
2022/10/19	0	0.00	3	253.17	251.50	-3	3,477	-0.09%
2022/10/18	0.1	249.00	0	0.00	252.00	0.1	3,478	0.00%
2022/10/17	0.1	240.50	3	246.04	251.00	-3	3,463	-0.09%
2022/10/14	0	241.00	1	248.50	246.00	-1	3,481	-0.03%
2022/10/13	3	236.68	2	233.25	234.00	1	3,482	0.03%
2022/10/12	6.1	240.26	1	245.00	242.00	5.1	3,444	0.15%
2022/10/11	2.1	249.15	1	247.00	247.00	1.1	3,398	0.03%
2022/10/07	6.1	261.18	0	0.00	259.50	6.1	3,381	0.18%
2022/10/06	4	279.00	2	281.00	278.50	2	3,317	0.06%
2022/10/05	3	284.00	1	283.50	279.50	2	3,306	0.06%
2022/10/04	4	278.75	7	279.36	278.50	-3	3,310	-0.09%
2022/10/03	2	264.25	1	271.00	269.00	1	3,284	0.03%
2022/09/30	0	0.00	2	270.25	270.00	-2	3,312	-0.06%
2022/09/29	4	268.38	4	266.00	266.00	0	3,309	0.00%
2022/09/28	4	278.11	2	276.00	271.50	2	3,311	0.06%
2022/09/27	6	289.08	1	287.50	289.00	5	3,318	0.15%
2022/09/26	2	294.25	2.1	297.60	294.50	-0.1	3,296	0.00%
2022/09/22	1	301.50	0	0.00	305.50	1	3,268	0.03%
2022/09/19	3	309.66	2	306.50	306.00	1	3,245	0.03%
2022/09/15	2	317.75	0	0.00	315.50	2	3,233	0.06%
2022/09/14	0	310.07	1	321.50	321.50	-1	3,239	-0.03%
2022/09/13	0	0.00	1.1	319.55	317.50	-1.1	3,197	-0.03%
2022/09/12	1.3	310.96	11	313.05	313.00	-9.7	3,167	-0.31%
2022/09/08	6.1	326.26	2	325.00	331.50	4.1	3,126	0.13%
2022/09/07	23	319.61	2	319.50	319.50	21	3,089	0.68%
2022/09/06	29.1	330.21	0	0.00	330.00	29.1	3,033	0.96%
2022/09/05	15	334.33	0	0.00	331.00	15	2,989	0.50%
2022/09/02	5	332.50	1	335.50	332.50	4	2,975	0.13%
2022/09/01	13	334.42	1	331.50	333.00	12	2,956	0.41%
2022/08/31	0	0.00	1	346.00	346.00	-1	2,919	-0.03%
2022/08/30	11	345.41	0	0.00	343.00	11	2,919	0.38%
2022/08/29	4	342.00	1	342.00	342.00	3	2,912	0.10%
2022/08/26	0	0.00	1	355.50	353.50	-1	2,911	-0.03%
2022/08/25	3.1	347.05	0	0.00	350.00	3.1	2,901	0.11%
2022/08/24	12.1	344.59	1	343.00	343.50	11.1	2,903	0.38%
2022/08/23	3	353.50	1	357.00	352.50	2	2,902	0.07%
2022/08/22	5	360.50	0	0.00	361.00	5	2,924	0.17%
2022/08/19	5	366.00	1	364.50	364.50	4	2,932	0.14%
2022/08/18	1	354.00	0	0.00	365.00	1	2,951	0.03%
2022/08/17	1	358.00	0	0.00	361.00	1	2,943	0.03%
2022/08/15	0	0.00	3	364.00	363.00	-3	2,945	-0.10%
2022/08/12	0	0.00	1	349.00	349.50	-1	2,931	-0.03%
2022/08/11	0	0.00	1	336.00	336.50	-1	2,941	-0.03%
2022/08/10	8	332.32	3	329.50	329.50	5	2,947	0.17%
2022/08/09	2	345.50	0	0.00	344.00	2	2,939	0.07%
2022/08/08	0	348.50	0	0.00	349.50	0	2,979	0.00%
2022/08/05	5	353.00	3.1	352.84	352.00	2	2,977	0.07%
2022/08/04	4	339.25	0	0.00	344.00	4	2,982	0.13%
2022/08/03	0	338.50	0	0.00	343.00	0	2,981	0.00%
2022/08/02	2	334.76	0	0.00	339.00	2	2,960	0.07%
2022/08/01	4.1	338.46	8	346.31	347.00	-4	2,923	-0.14%
2022/07/29	9.1	343.96	2	342.00	342.00	7.1	2,882	0.25%
2022/07/28	7	359.14	10	352.00	354.00	-3	2,832	-0.11%
2022/07/27	5	355.49	0	0.00	355.50	5	2,796	0.18%
2022/07/26	2	356.49	3	352.67	352.50	-1	2,774	-0.04%
2022/07/25	1	365.50	0	0.00	362.00	1	2,774	0.04%
2022/07/22	0	370.50	1	371.00	369.00	-1	2,767	-0.04%
2022/07/21	1	367.50	1	361.00	371.50	0	2,748	0.00%
2022/07/20	0	0.00	2	353.00	354.00	-2	2,722	-0.07%
2022/07/19	0.2	341.50	0	0.00	339.00	0.2	2,694	0.01%
2022/07/18	0	0.00	5	343.62	346.00	-5	2,692	-0.19%
2022/07/15	1	338.00	5.1	326.36	332.50	-4.1	2,657	-0.16%
2022/07/14	0	0.00	1	318.00	320.00	-1	2,618	-0.04%
2022/07/13	5	318.60	0	0.00	313.50	5	2,625	0.19%
2022/07/12	0	0.00	1	308.00	313.50	-1	2,599	-0.04%
2022/07/11	0	0.00	1	330.00	330.50	-1	2,538	-0.04%
2022/07/08	11	329.59	11	335.45	335.00	0	2,535	0.00%
2022/07/07	0	0.00	7	331.00	328.00	-7	2,512	-0.28%
2022/07/06	2.1	314.40	2	312.75	313.00	0.1	2,472	0.00%
2022/07/05	9	329.22	2	325.50	324.00	7	2,417	0.29%
2022/07/04	1	338.00	0	0.00	339.50	1	2,364	0.04%
2022/07/01	5	350.90	1	347.00	347.00	4	2,329	0.17%
2022/06/30	5.1	363.17	5	363.70	363.00	0.1	2,343	0.00%
2022/06/29	3	372.50	3	374.50	374.50	0	2,352	0.00%
2022/06/24	0.1	382.00	0.1	378.00	375.00	0.1	2,308	0.00%
2022/06/23	0.3	380.17	1.1	384.86	381.00	-0.8	2,309	-0.03%
2022/06/22	3	408.00	4	395.88	395.00	-1	2,268	-0.04%
2022/06/21	0	0.00	1	419.00	419.00	-1	2,259	-0.04%
2022/06/20	2.2	409.14	0	0.00	404.50	2.2	2,263	0.10%
2022/06/17	2	410.50	0	0.00	432.00	2	2,241	0.09%
2022/06/16	1	436.50	0	0.00	429.50	1	2,214	0.05%
2022/06/15	0	0.00	1	426.00	426.00	-1	2,233	-0.04%
2022/06/14	1	425.50	0	0.00	428.50	1	2,265	0.04%
2022/06/08	1	453.00	0	0.00	451.00	1	2,277	0.04%
2022/06/01	1	450.00	9	449.00	446.00	-8	2,313	-0.35%
2022/05/30	0	441.50	0.1	442.00	443.50	-0.1	2,306	0.00%
2022/05/27	0	0.00	1	426.00	429.50	-1	2,283	-0.04%
2022/05/26	3	418.67	3	417.50	417.50	0	2,308	0.00%
2022/05/25	0	0.00	1	431.50	429.00	-1	2,349	-0.04%
2022/05/24	1	424.00	1	425.00	422.00	0	2,389	0.00%
2022/05/19	0	0.00	2	438.00	441.50	-2	2,420	-0.08%
2022/05/18	1	430.50	0	0.00	432.00	1	2,401	0.04%
2022/05/13	0.1	416.70	1	417.00	416.50	-1	2,355	-0.04%
2022/05/10	0	0.00	1	414.00	414.50	-1	2,384	-0.04%
2022/05/09	0	0.00	1	410.00	408.00	-1	2,425	-0.04%
2022/05/06	0	0.00	1	409.00	409.00	-1	2,443	-0.04%
2022/05/05	4	413.50	3	414.50	415.00	1	2,463	0.04%
2022/05/04	1	402.50	1	405.00	405.00	0	2,436	0.00%
2022/05/03	1	399.00	0	0.00	403.00	1	2,447	0.04%
2022/04/28	0.1	391.00	7	395.86	395.00	-7	2,430	-0.29%
2022/04/27	4	382.13	3	377.33	382.50	1	2,409	0.04%
2022/04/26	1	382.50	0.2	382.50	381.00	0.8	2,391	0.03%
2022/04/25	3	380.35	1	391.50	392.00	2	2,372	0.08%
2022/04/22	1.1	395.27	0	0.00	395.00	1.1	2,329	0.05%
2022/04/21	0	0.00	2	407.25	406.00	-2	2,307	-0.09%
2022/04/20	1	403.50	1	405.00	405.00	0	2,303	0.00%
2022/04/19	0.1	403.50	0	0.00	400.00	0.1	2,302	0.00%
2022/04/18	0	0.00	6	403.17	405.50	-6	2,311	-0.26%
2022/04/15	12	401.88	2	398.25	398.00	10	2,318	0.43%
2022/04/14	0	0.00	0.1	415.00	416.00	-0.1	2,325	0.00%
2022/04/13	1.1	413.65	0	0.00	413.50	1.1	2,341	0.05%
2022/04/12	1.1	389.48	0	0.00	396.00	1.1	2,319	0.05%
2022/04/11	3.1	406.68	8	402.88	396.00	-4.9	2,318	-0.21%
2022/04/08	1	407.00	0	0.00	407.00	1	2,315	0.04%
2022/04/07	0	412.00	0	0.00	407.50	0	2,279	0.00%
2022/04/06	2	414.00	0	0.00	413.00	2	2,256	0.09%
2022/04/01	2.1	416.55	0	0.00	417.00	2.1	2,220	0.09%
2022/03/31	1	432.50	0.1	432.00	430.50	1	2,178	0.04%
2022/03/28	3.1	431.50	0	0.00	430.50	3.1	2,149	0.15%
2022/03/25	0	450.00	0.2	449.50	446.00	-0.2	2,125	-0.01%
2022/03/23	1	456.50	1	462.00	457.50	0	2,115	0.00%
2022/03/22	1	464.50	1	457.50	457.50	0	2,114	0.00%
2022/03/21	1	458.00	0	462.00	459.50	1	2,111	0.05%
2022/03/18	1	457.98	1	460.00	455.00	0	2,110	0.00%
2022/03/17	1	457.50	0	0.00	455.00	1	2,071	0.05%
2022/03/16	3.1	440.76	0	0.00	445.00	3.1	2,034	0.15%
2022/03/15	0.3	454.94	0	452.00	447.50	0.3	2,010	0.02%
2022/03/14	0	0.00	1	464.00	465.00	-1	2,008	-0.05%
2022/03/11	0.2	465.87	0	0.00	466.00	0.2	2,041	0.01%
2022/03/10	0.1	467.91	1	467.00	469.00	-0.9	2,069	-0.04%
2022/03/08	0.1	452.50	0	0.00	448.00	0.1	2,039	0.00%
2022/03/07	0.4	449.73	1	448.00	449.00	-0.7	2,030	-0.03%
2022/03/04	0	468.00	0	0.00	466.50	0	2,044	0.00%
2022/03/03	2	480.50	2	479.04	477.50	0	2,050	0.00%
2022/03/02	1	471.50	0	0.00	472.00	1	2,036	0.05%
2022/03/01	0	476.50	0	0.00	474.50	0	2,028	0.00%
2022/02/25	1	448.00	15	448.00	456.00	-14	1,986	-0.70%
2022/02/24	3.1	459.80	0	0.00	455.00	3.1	1,927	0.16%
2022/02/23	3	470.01	0	0.00	472.00	3	1,875	0.16%
2022/02/22	5.2	471.08	0	0.00	476.00	5.2	1,853	0.28%
2022/02/21	0	474.00	0	0.00	481.50	0	1,822	0.00%
2022/02/18	5	480.72	3	481.50	483.00	2	1,812	0.11%
2022/02/17	7	492.14	0	0.00	489.00	7	1,798	0.39%
2022/02/16	0	0.00	1	499.00	503.00	-1	1,798	-0.06%
2022/02/14	7.1	490.87	0	0.00	487.50	7.1	1,765	0.40%
2022/02/11	1	505.00	1	502.00	504.00	0	1,759	0.00%
2022/02/10	0.1	510.71	1	512.00	510.00	-0.9	1,746	-0.05%
2022/02/09	4	495.13	1	513.00	511.00	3	1,720	0.17%
2022/02/08	1	508.00	1	514.00	514.00	0	1,687	0.00%
2022/02/07	8.1	509.39	0	0.00	506.00	8.1	1,673	0.48%
2022/01/26	1	528.00	0	540.00	526.00	1	1,648	0.06%
2022/01/25	2	531.55	0	0.00	531.00	2	1,660	0.12%
2022/01/24	0.1	537.00	0	0.00	535.00	0.1	1,678	0.00%
2022/01/21	0	0.00	1	544.00	544.00	-1	1,691	-0.06%
2022/01/19	0	0.00	1	541.00	541.00	-1	1,707	-0.06%
2022/01/14	1	531.06	0	0.00	532.00	1	1,752	0.06%
2022/01/13	0	541.00	0	0.00	540.00	0	1,756	0.00%
2022/01/12	2	542.00	1	541.19	543.00	1	1,760	0.05%
2022/01/11	1.1	547.95	0	550.00	543.00	1	1,762	0.06%
2022/01/10	1	555.00	0	559.00	557.00	1	1,731	0.06%
2022/01/07	1	549.00	150	553.69	555.00	-149	1,748	-8.52%	大賣/鉅額交易
2022/01/06	0	0.00	2	555.00	555.00	-2	1,754	-0.11%
2022/01/05	1	561.96	202	559.07	563.00	-201	1,759	-11.42%	大賣/鉅額交易
2022/01/04	4.1	557.05	0	0.00	558.00	4.1	1,783	0.23%
2021/12/29	1	577.00	0	0.00	578.00	1	1,836	0.05%
2021/12/28	0	0.00	2.1	582.00	583.00	-2.1	1,902	-0.11%
2021/12/23	1	579.00	0	0.00	572.00	1	1,971	0.05%
2021/12/21	1	560.00	1	569.00	569.00	0	2,008	0.00%
2021/12/16	0	0.00	3	570.99	569.00	-3	2,063	-0.15%
2021/12/15	0	0.00	1	555.00	553.00	-1	2,106	-0.05%
2021/12/13	0	0.00	1	556.00	556.00	-1	2,132	-0.05%
2021/12/10	0	0.00	1	552.00	554.00	-1	2,151	-0.05%
2021/12/09	1	569.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	1	569.00	1	567.00	565.00	0	2,161	0.00%
2021/12/06	0	0.00	1	572.00	577.00	-1	2,133	-0.05%
2021/12/02	2	554.00	0	0.00	554.00	2	2,120	0.09%
2021/11/17	0	0.00	3	552.33	550.00	-3	2,155	-0.14%
2021/11/15	1	532.00	6	537.83	542.00	-5	2,184	-0.23%
2021/11/12	1	521.00	0	0.00	523.00	1	2,184	0.05%
2021/11/11	0	0.00	2	522.00	522.00	-2	2,186	-0.09%
2021/11/09	0	0.00	1.3	518.85	511.00	-1.3	2,190	-0.06%
2021/11/05	1	501.00	0	0.00	499.50	1	2,201	0.05%
2021/11/01	0	0.00	1	499.50	500.00	-1	2,196	-0.05%
2021/10/29	2	499.50	2	498.75	499.00	0	2,176	0.00%
2021/10/28	3	497.83	0.6	501.00	500.00	2.4	2,189	0.11%
2021/10/27	1	496.00	3	496.00	500.00	-2	2,183	-0.09%
2021/10/26	1	484.00	1.2	487.67	487.00	-0.2	2,198	-0.01%
2021/10/22	1	474.50	1	475.50	475.00	0	2,260	0.00%
2021/10/21	2	476.00	1	484.50	474.00	1	2,373	0.04%
2021/10/20	1	481.00	1	476.50	475.00	0	2,413	0.00%
2021/10/19	0	0.00	1	481.00	478.00	-1	2,433	-0.04%
2021/10/18	1	473.50	1	463.00	462.00	0	2,443	0.00%
2021/10/14	0	0.00	5	459.60	461.50	-5	2,457	-0.20%
2021/10/13	7	450.29	0	0.00	448.50	7	2,475	0.28%
2021/10/12	1	463.06	0	0.00	464.00	1	2,451	0.04%
2021/10/08	1	480.50	1	495.00	480.50	0	2,443	0.00%
2021/10/07	1	485.50	2	493.75	492.00	-1	2,414	-0.04%
2021/10/05	1	446.02	0	0.00	469.00	1	2,386	0.04%
2021/10/04	5	463.40	0	0.00	465.00	5	2,335	0.21%
2021/10/01	4.3	478.48	9	476.50	476.50	-4.7	2,330	-0.20%
2021/09/30	0.3	486.50	1	494.50	495.50	-0.7	2,323	-0.03%
2021/09/29	3.1	483.27	1	484.00	486.00	2.1	2,306	0.09%
2021/09/28	1	508.00	1	501.00	502.00	0	2,283	0.00%
2021/09/22	2.3	484.26	1	483.00	488.50	1.3	2,255	0.06%
2021/09/16	2	520.50	1	514.00	518.00	1	2,184	0.05%
2021/09/15	4	518.75	0	0.00	517.00	4	2,233	0.18%
2021/09/13	1	535.00	1	533.00	534.00	0	2,301	0.00%
2021/09/10	1	530.00	1	533.00	537.00	0	2,312	0.00%
2021/09/09	2.1	519.86	1	530.00	525.00	1.1	2,307	0.05%
2021/09/08	1	530.00	2	534.00	525.00	-1	2,303	-0.04%
2021/09/07	2	545.00	0	0.00	546.00	2	2,297	0.09%
2021/09/02	4	571.03	0	0.00	566.00	4	2,306	0.17%
2021/09/01	0	0.00	3.3	576.77	577.00	-3.3	2,300	-0.14%
2021/08/31	4	551.50	0	0.00	554.00	4	2,269	0.18%
2021/08/30	0	0.00	1	554.00	548.00	-1	2,272	-0.04%
2021/08/27	0	0.00	1	542.00	540.00	-1	2,260	-0.04%
2021/08/26	1	540.00	0	0.00	542.00	1	2,258	0.04%
2021/08/25	1	555.00	11.1	554.57	550.00	-10.1	2,265	-0.45%
2021/08/24	0	0.00	3	556.00	550.00	-3	2,272	-0.13%
2021/08/20	0	0.00	1.3	531.86	537.00	-1.3	2,287	-0.06%
2021/08/19	2.2	531.52	2	523.50	517.00	0.2	2,325	0.01%
2021/08/18	2	536.50	2	537.00	551.00	0	2,339	0.00%
2021/08/17	4.1	539.93	3	534.00	529.00	1.1	2,364	0.04%
2021/08/16	0.1	539.00	0	0.00	545.00	0.1	2,368	0.00%
2021/08/13	13.1	552.35	5	551.00	542.00	8.1	2,377	0.34%
2021/08/12	1	561.00	1	563.00	563.00	0	2,373	0.00%
2021/08/11	2.1	566.90	0	0.00	563.00	2.1	2,386	0.09%
2021/08/09	5	589.00	0	0.00	586.00	5	2,421	0.21%
2021/08/06	1	615.00	0	0.00	603.00	1	2,448	0.04%
2021/08/03	0	0.00	2	599.50	600.00	-2	2,609	-0.08%
2021/08/02	2	588.00	1	590.00	590.00	1	2,581	0.04%
2021/07/29	0.1	587.00	0	0.00	599.00	0.1	2,593	0.00%
2021/07/28	0.2	582.67	0	0.00	587.00	0.2	2,560	0.01%
2021/07/27	9	594.89	11.1	615.48	613.00	-2.1	2,545	-0.08%
2021/07/26	1	568.00	1.1	579.82	567.00	-0.1	2,455	0.00%
2021/07/21	2	578.50	5	575.80	569.00	-3	2,431	-0.12%
2021/07/20	1	551.00	1.1	562.86	552.00	-0.1	2,470	0.00%
2021/07/19	0	0.00	2	560.50	560.00	-2	2,507	-0.08%
2021/07/16	0	0.00	5	542.00	545.00	-5	2,500	-0.20%
2021/07/15	0	0.00	2.1	535.85	538.00	-2.1	2,548	-0.08%
2021/07/14	1	518.00	1.1	518.05	521.00	-0.1	2,540	0.00%
2021/07/08	0	0.00	1	530.00	524.00	-1	2,619	-0.04%
2021/07/07	1	523.00	2	523.00	523.00	-1	2,641	-0.04%
2021/07/06	1	516.00	1	516.00	516.00	0	2,656	0.00%
2021/07/05	0	0.00	4	519.00	521.00	-4	2,675	-0.15%
2021/07/01	1	494.50	0	0.00	492.50	1	2,681	0.04%
2021/06/30	1	501.00	0	504.13	505.00	1	2,689	0.04%
2021/06/29	1.1	509.81	0	0.00	501.00	1.1	2,705	0.04%
2021/06/28	1	498.00	1	502.00	498.00	0	2,716	0.00%
2021/06/25	1	497.00	0	0.00	496.50	1	2,791	0.04%
2021/06/24	405	508.42	33	498.88	510.00	372	2,815	13.21%	大買/鉅額交易
2021/06/23	22	484.46	5	493.00	484.00	17	2,839	0.60%
2021/06/22	6.1	486.11	0	0.00	487.00	6.1	2,814	0.21%
2021/06/21	0	0.00	3	501.00	499.50	-3	2,801	-0.11%
2021/06/18	0	0.00	2	521.50	516.00	-2	2,807	-0.07%
2021/06/11	0	0.00	2	517.50	513.00	-2	2,915	-0.07%
2021/06/10	11	519.55	11.2	515.21	516.00	-0.2	2,957	-0.01%
2021/06/08	0	0.00	6	507.00	502.00	-6	2,961	-0.20%
2021/06/07	1	502.00	1	490.00	504.00	0	2,996	0.00%
2021/06/04	1	500.00	1	499.02	502.00	0	3,014	0.00%
2021/06/03	0	0.00	2	496.75	500.00	-2	3,081	-0.06%
2021/06/02	1	504.00	0	0.00	491.50	1	3,141	0.03%
2021/06/01	2	506.00	2	505.00	506.00	0	3,181	0.00%
2021/05/31	1	498.50	3	500.17	499.00	-2	3,245	-0.06%
2021/05/28	1	501.00	2	498.00	497.00	-1	3,268	-0.03%
2021/05/27	0	0.00	1.2	480.87	489.50	-1.2	3,291	-0.03%
2021/05/26	1	487.50	47	485.13	485.50	-46	3,290	-1.40%
2021/05/25	0	0.00	55	467.57	469.00	-55	3,265	-1.68%
2021/05/24	15	449.33	10	454.25	452.50	5	3,248	0.15%
2021/05/21	25	451.00	10	459.00	451.50	15	3,303	0.45%
2021/05/20	10.1	448.51	3	450.82	450.00	7	3,327	0.21%
2021/05/19	52.1	459.67	0	0.00	455.50	52.1	3,365	1.55%
2021/05/18	15	469.03	51.1	466.40	470.00	-36.1	3,374	-1.07%
2021/05/17	1.1	439.77	2.5	445.80	439.50	-1.4	3,408	-0.04%
2021/05/14	0	0.00	0.2	458.50	451.50	-0.2	3,461	-0.01%
2021/05/13	0	0.00	22	450.14	450.50	-22	3,499	-0.63%
2021/05/12	75.3	432.93	11.1	454.03	436.00	64.2	3,515	1.83%
2021/05/11	17.3	457.84	0.1	482.50	456.00	17.2	3,492	0.49%
2021/05/10	0	510.00	0	0.00	504.00	0	3,475	0.00%
2021/05/07	0	0.00	1	519.85	516.00	-1	3,585	-0.03%
2021/05/06	2	512.50	2.5	516.39	513.00	-0.5	3,637	-0.01%
2021/05/05	0	505.00	3.2	505.24	499.00	-3.1	3,665	-0.09%
2021/05/04	1.1	509.57	0	0.00	507.00	1.1	3,691	0.03%
2021/05/03	11.1	524.10	1.1	529.57	519.00	10	3,682	0.27%
2021/04/29	2	536.50	1.3	536.00	532.00	0.7	3,705	0.02%
2021/04/28	0.1	533.00	1	536.00	538.00	-1	3,785	-0.03%
2021/04/27	0.2	537.00	4	541.75	537.00	-3.8	3,833	-0.10%
2021/04/26	2.3	535.69	3	531.33	530.00	-0.8	3,852	-0.02%
2021/04/23	1	516.00	17.4	516.22	519.00	-16.4	3,846	-0.43%
2021/04/22	1	496.00	4.2	500.13	500.00	-3.2	3,837	-0.08%
2021/04/21	5	502.00	1	493.50	493.50	4	3,856	0.10%
2021/04/20	0	498.00	2.5	501.92	505.00	-2.5	3,878	-0.06%
2021/04/19	2	502.50	2.2	500.00	500.00	-0.2	3,942	0.00%
2021/04/15	0	0.00	1	495.00	500.00	-1	4,063	-0.02%
2021/04/14	2	488.25	0	0.00	497.50	2	4,104	0.05%
2021/04/13	0	0.00	2.9	494.26	488.00	-2.9	4,156	-0.07%
2021/04/12	1	497.00	0	0.00	482.50	1	4,163	0.02%
2021/04/09	2	503.50	0	0.00	499.00	2	4,179	0.05%
2021/04/08	0	0.00	0	500.00	502.00	0	4,173	0.00%
2021/04/07	0	495.50	0	0.00	504.00	0	4,192	0.00%
2021/04/06	1.2	502.33	6	504.83	507.00	-4.8	4,212	-0.11%
2021/04/01	0.1	492.50	0	0.00	490.00	0.1	4,190	0.00%
2021/03/31	32	496.03	1	496.00	494.00	31	4,171	0.74%
2021/03/30	1	500.00	4.5	500.00	502.00	-3.5	4,142	-0.08%
2021/03/29	1	487.00	33.1	489.78	489.50	-32.1	4,066	-0.79%
2021/03/26	2.1	474.67	3.3	482.37	484.50	-1.2	4,043	-0.03%
2021/03/25	2	454.50	32.1	462.80	466.50	-30.1	3,996	-0.75%
2021/03/24	8.1	452.01	1	452.00	452.50	7.1	4,002	0.18%
2021/03/23	3	461.50	5	460.20	458.50	-2	4,065	-0.05%
2021/03/22	1.1	456.98	1	460.00	456.00	0.1	4,064	0.00%
2021/03/19	22.1	452.62	2	453.00	456.50	20.1	4,061	0.50%
2021/03/18	11	464.09	96	464.14	462.50	-85	4,036	-2.11%
2021/03/17	21.2	452.14	33.1	459.34	453.00	-11.9	4,033	-0.29%
2021/03/16	7	451.01	116.2	452.53	452.00	-109.2	4,026	-2.71%	大賣/鉅額交易
2021/03/15	10	441.80	10	446.45	442.00	0	4,069	0.00%
2021/03/12	21	445.81	50.1	451.42	442.50	-29.1	4,089	-0.71%
2021/03/11	7	439.79	75	442.92	444.00	-68	4,108	-1.65%
2021/03/10	32.2	432.32	20.2	437.38	433.00	11.9	4,105	0.29%
2021/03/09	147	432.61	1	434.49	431.00	146	4,112	3.55%	大買/鉅額交易
2021/03/08	53.1	447.56	1.3	451.07	444.00	51.9	4,095	1.27%
2021/03/05	1	457.50	50	457.89	458.50	-49	4,046	-1.21%
2021/03/04	113.3	447.51	1	443.62	450.00	112.2	4,053	2.77%	大買/鉅額交易
2021/03/03	53	458.70	1	459.50	462.50	52	3,993	1.30%
2021/03/02	0.3	471.50	30	470.83	466.00	-29.8	3,957	-0.75%
2021/02/26	31	463.47	1	463.00	460.00	30	3,945	0.76%
2021/02/25	1	478.00	10	486.70	480.50	-9	3,929	-0.23%
2021/02/24	9.1	483.67	0.3	482.00	478.00	8.8	3,926	0.22%
2021/02/23	5.4	474.77	0	0.00	482.00	5.4	3,916	0.14%
2021/02/22	2.2	491.86	15	488.17	487.50	-12.8	3,888	-0.33%
2021/02/19	18	492.47	0	0.00	494.00	18	3,884	0.46%
2021/02/18	1	510.96	1	517.00	507.00	0	3,886	0.00%
2021/02/17	2	514.00	6.2	514.24	515.00	-4.2	3,891	-0.11%
2021/02/05	3.2	497.95	10.2	487.16	495.00	-7.1	3,848	-0.18%
2021/02/04	13.1	480.03	0	0.00	476.50	13.1	3,811	0.34%
2021/02/03	11.1	497.35	56.1	494.80	497.00	-45	3,832	-1.17%
2021/02/02	21.1	480.26	30	478.79	482.00	-9	3,846	-0.23%
2021/02/01	12	450.17	11	464.73	467.00	1	3,834	0.03%
2021/01/29	46.2	466.55	2	454.75	451.50	44.2	3,857	1.15%
2021/01/28	11	482.05	14	483.57	480.00	-3	3,784	-0.08%
2021/01/27	28	485.11	17	488.88	486.00	11	3,819	0.29%
2021/01/26	8	488.25	3	486.17	480.00	5	3,785	0.13%
2021/01/25	1.5	493.50	19	492.26	493.50	-17.5	3,779	-0.46%
2021/01/22	3	497.52	3	499.50	496.00	0	3,753	0.00%
2021/01/21	1	491.50	6	494.83	497.50	-5	3,710	-0.13%
2021/01/20	5	472.40	4	471.00	473.50	1	3,618	0.03%
2021/01/19	2	459.75	6.1	462.56	469.00	-4.1	3,550	-0.12%
2021/01/18	1	439.00	3	434.33	441.50	-2	3,487	-0.06%
2021/01/15	3.1	450.65	0	0.00	444.00	3.1	3,445	0.09%
2021/01/14	2	446.00	3	449.50	445.00	-1	3,474	-0.03%
2021/01/12	2	433.50	0	0.00	428.50	2	3,355	0.06%
2021/01/11	0	0.00	7.2	418.63	431.50	-7.2	3,282	-0.22%
2021/01/08	2	398.25	4	401.00	400.00	-2	3,176	-0.06%
2021/01/07	1	405.50	1.2	407.50	405.50	-0.2	3,169	-0.01%
2021/01/06	11	407.50	6.1	400.98	403.50	4.9	3,150	0.16%
2021/01/05	1	384.00	0	0.00	387.00	1	3,084	0.03%
2021/01/04	1	390.00	16	393.16	388.50	-15	3,163	-0.47%
2020/12/31	5	390.00	0	0.00	390.50	5	3,174	0.16%
2020/12/30	10	384.50	0.2	385.00	391.50	9.8	3,195	0.31%
2020/12/29	6.2	388.15	0	0.00	388.00	6.2	3,180	0.19%
2020/12/28	2.1	398.00	1	397.00	397.00	1.1	3,170	0.03%
2020/12/25	1.1	399.82	3	403.33	400.50	-1.9	3,191	-0.06%
2020/12/24	1	396.50	0	0.00	396.50	1	3,204	0.03%
2020/12/23	1	393.00	0	0.00	397.00	1	3,280	0.03%
2020/12/22	1	396.00	1	399.50	395.50	0	3,336	0.00%
2020/12/21	0	0.00	1	416.50	407.00	-1	3,356	-0.03%
2020/12/17	1	405.50	22	406.25	405.00	-21	3,351	-0.63%
2020/12/16	1	393.50	1	395.00	392.00	0	3,310	0.00%
2020/12/15	21	390.07	5.3	390.99	389.00	15.8	3,372	0.47%
2020/12/14	6	402.50	1.1	403.76	396.50	4.9	3,403	0.15%
2020/12/11	0.1	390.00	0	0.00	394.50	0.1	3,507	0.00%
2020/12/10	5.2	399.03	0	400.00	398.00	5.2	3,509	0.15%
2020/12/09	13.3	402.93	6	406.25	409.00	7.3	3,518	0.21%
2020/12/08	1	391.50	5	388.30	389.00	-4	3,487	-0.11%
2020/12/07	0	0.00	0.1	379.50	386.50	-0.1	3,512	0.00%
2020/12/04	1.1	375.14	2	379.75	381.50	-1	3,558	-0.03%
2020/12/03	1.1	385.05	1	388.00	383.50	0.1	3,626	0.00%
2020/12/02	3	384.50	3	386.50	386.00	0	3,646	0.00%
2020/12/01	1	373.50	6	378.58	378.50	-5	3,688	-0.14%
2020/11/30	0	373.00	18	379.42	371.00	-18	3,728	-0.48%
2020/11/27	7	370.57	2	370.00	373.50	5	3,697	0.14%
2020/11/26	1.1	373.52	1.1	372.02	374.50	0	3,720	0.00%
2020/11/25	10.1	369.35	4	370.63	367.50	6.1	3,758	0.16%
2020/11/24	13	377.73	1.1	373.69	373.50	12	3,747	0.32%
2020/11/23	0	0.00	11	383.14	382.00	-11	3,730	-0.29%
2020/11/20	2.1	376.62	3	379.83	379.50	-0.9	3,739	-0.02%
2020/11/19	13.1	381.93	14	382.86	381.00	-1	3,758	-0.03%
2020/11/18	5	376.50	1	376.00	378.00	4	3,757	0.11%
2020/11/17	12	377.50	19	376.42	372.00	-7	3,811	-0.18%
2020/11/16	15	366.77	7	367.29	369.00	8	3,846	0.21%
2020/11/13	2	359.25	13	361.85	362.50	-11	3,877	-0.28%
2020/11/12	11	350.23	27.6	352.82	353.00	-16.6	3,976	-0.42%
2020/11/11	12.1	344.79	1	351.00	348.00	11.1	3,968	0.28%
2020/11/10	21	349.86	12	351.08	348.50	9	3,935	0.23%
2020/11/09	0	0.00	10	367.00	362.00	-10	3,887	-0.26%
2020/11/06	11	362.68	62	362.10	361.50	-51	3,915	-1.30%
2020/11/05	17	354.09	6	354.83	353.00	11	3,921	0.28%
2020/11/04	48	346.57	63	353.06	358.50	-15	3,933	-0.38%
2020/11/03	15	352.60	36.6	355.48	353.50	-21.6	3,975	-0.54%
2020/11/02	35	346.47	2	347.00	348.00	33	4,100	0.80%
2020/10/30	12	356.50	10	356.00	355.50	2	4,157	0.05%
2020/10/29	26	357.90	0	0.00	359.00	26	4,213	0.62%
2020/10/28	1	364.00	0	0.00	364.00	1	4,321	0.02%
2020/10/27	10	361.75	0	0.00	365.50	10	4,383	0.23%
2020/10/23	11	364.27	5	369.50	365.00	6	4,395	0.14%
2020/10/22	27	364.46	0	0.00	364.50	27	4,418	0.61%
2020/10/21	0	0.00	10	375.00	375.50	-10	4,379	-0.23%
2020/10/20	0	0.00	1	379.50	376.50	-1	4,418	-0.02%
2020/10/19	10	375.60	0	0.00	375.00	10	4,442	0.23%
2020/10/16	1	379.00	2.2	375.35	374.00	-1.2	4,475	-0.03%
2020/10/15	3.2	375.30	11	375.09	378.00	-7.9	4,517	-0.17%
2020/10/14	2	385.50	0	0.00	382.00	2	4,513	0.04%
2020/10/13	1	389.50	7	392.36	390.50	-6	4,516	-0.13%
2020/10/12	15	392.67	20	392.55	394.50	-5	4,505	-0.11%
2020/10/08	15	380.50	3	381.17	380.50	12	4,437	0.27%
2020/10/07	2	379.00	18	378.83	379.00	-16	4,432	-0.36%
2020/10/06	0	0.00	32	372.64	373.50	-32	4,457	-0.72%
2020/10/05	2	369.00	1	372.50	368.00	1	4,514	0.02%
2020/09/30	10	363.50	16	370.19	368.50	-6	4,615	-0.13%
2020/09/28	11	355.09	13	365.77	367.00	-2	4,757	-0.04%
2020/09/25	14	358.96	4	359.38	351.50	10	4,771	0.21%
2020/09/24	22	366.16	1	366.00	365.50	21	4,818	0.44%
2020/09/23	0	0.00	11	375.36	374.50	-11	4,857	-0.23%
2020/09/22	10	370.50	0	0.00	370.50	10	4,910	0.20%
2020/09/21	18	373.86	0	0.00	374.50	18	4,914	0.37%
2020/09/18	0	0.00	27	379.85	382.00	-27	4,937	-0.55%
2020/09/17	13	370.65	1.2	372.81	370.50	11.8	4,929	0.24%
2020/09/16	16	373.94	53	371.13	375.50	-37	4,929	-0.75%
2020/09/15	13	365.65	2	365.25	366.50	11	4,844	0.23%
2020/09/14	11	366.55	31	372.48	372.00	-20	4,880	-0.41%
2020/09/11	4	366.75	51	366.19	366.00	-47	4,862	-0.97%
2020/09/10	42	356.79	30	363.17	359.50	12	4,892	0.25%
2020/09/09	95	359.20	5	355.50	356.00	90	4,888	1.84%
2020/09/08	7	371.14	1	381.00	370.00	6	4,828	0.12%
2020/09/07	8	385.31	10	390.80	381.50	-2	4,757	-0.04%
2020/09/04	24	386.50	10	393.20	381.50	14	4,749	0.29%
2020/09/03	11	400.95	18	399.47	400.00	-7	4,677	-0.15%
2020/09/02	10	392.25	11	394.82	392.00	-1	4,646	-0.02%
2020/09/01	6	385.50	0	0.00	387.50	6	4,677	0.13%
2020/08/28	2.2	386.77	0	0.00	388.50	2.2	4,634	0.05%
2020/08/27	8	391.81	2	395.50	390.00	6	4,642	0.13%
2020/08/26	1	396.00	4	396.63	397.00	-3	4,705	-0.06%
2020/08/25	2	399.00	1	396.00	397.00	1	4,805	0.02%
2020/08/21	4	376.13	3	377.00	377.00	1	4,888	0.02%
2020/08/20	7.2	375.10	1	379.50	373.00	6.2	4,803	0.13%
2020/08/19	1	399.50	24	401.06	402.50	-23	4,741	-0.49%
2020/08/18	16.3	391.39	2.1	394.16	388.50	14.3	4,742	0.30%
2020/08/17	16	408.75	6	414.50	410.00	10	4,702	0.21%
2020/08/14	1	393.50	16	404.16	406.50	-15	4,742	-0.32%
2020/08/13	9	397.39	8	394.94	392.50	1	4,761	0.02%
2020/08/12	21	397.33	4.1	394.83	392.50	16.9	4,866	0.35%
2020/08/11	8	411.44	16	411.41	408.50	-8	4,860	-0.16%
2020/08/10	6	407.08	1.3	406.23	404.00	4.7	4,851	0.10%
2020/08/07	18	412.33	21	415.17	400.50	-3	4,819	-0.06%
2020/08/06	5.1	416.12	8.1	422.46	427.50	-3	4,728	-0.06%
2020/08/05	12	406.83	11	405.91	400.00	1	4,611	0.02%
2020/08/04	26	394.48	12	395.96	398.00	14	4,524	0.31%
2020/08/03	11	389.09	22	391.41	390.00	-11	4,509	-0.24%
2020/07/31	34	376.57	18	375.81	374.50	16	4,472	0.36%
2020/07/30	0	0.00	30	367.17	367.00	-30	4,437	-0.68%
2020/07/29	12	358.17	0	0.00	362.00	12	4,469	0.27%
2020/07/28	26	365.15	3	364.33	362.00	23	4,608	0.50%
2020/07/27	8	366.00	21	362.62	365.00	-13	4,655	-0.28%
2020/07/24	6	368.17	12	363.96	360.50	-6	4,706	-0.13%
2020/07/23	21	366.07	1	363.50	373.00	20	4,708	0.42%
2020/07/22	1	370.00	0	368.50	368.50	1	4,775	0.02%
2020/07/21	0	0.00	1.1	365.00	365.00	-1.1	4,768	-0.02%
2020/07/20	1	345.00	1	346.00	351.00	0	4,764	0.00%
2020/07/17	2	350.00	11	344.36	342.50	-9	4,832	-0.19%
2020/07/16	5	354.20	4	352.63	350.50	1	4,842	0.02%
2020/07/15	5	359.20	1	350.00	350.00	4	4,872	0.08%
2020/07/14	10	356.70	9	355.89	355.00	1	4,943	0.02%
2020/07/13	1	362.50	16	351.09	360.50	-15	4,926	-0.30%
2020/07/10	1	371.00	1	356.00	359.50	0	4,898	0.00%
2020/07/09	4	371.50	7	369.00	367.50	-3	4,878	-0.06%
2020/07/08	1	354.00	4	350.50	354.00	-3	4,762	-0.06%
2020/07/07	2	349.25	16	341.35	343.50	-14	4,697	-0.30%
2020/07/06	16.1	349.53	20	345.50	350.00	-4	4,628	-0.09%
2020/07/03	17	329.94	31	328.76	333.50	-14	4,587	-0.31%
2020/07/02	14	320.43	44.3	319.98	317.00	-30.3	4,552	-0.66%
2020/07/01	29	313.50	20	309.93	314.00	9	4,521	0.20%
2020/06/30	30	299.55	2	299.75	299.00	28	4,513	0.62%
2020/06/29	1	298.00	1	301.50	297.50	0	4,618	0.00%
2020/06/24	4	304.75	18	304.42	306.50	-14	4,616	-0.30%
2020/06/23	3	299.17	1	296.00	295.00	2	4,646	0.04%
2020/06/22	7	297.14	5	299.50	298.50	2	4,677	0.04%
2020/06/19	23	293.57	84	294.33	295.00	-61	4,726	-1.29%
2020/06/18	23	288.11	7	287.36	286.00	16	4,719	0.34%
2020/06/17	45	285.88	30	282.77	284.50	15	4,758	0.32%
2020/06/16	11	270.77	2	273.75	274.50	9	4,771	0.19%
2020/06/15	12	274.38	3	274.00	272.00	9	4,847	0.19%
2020/06/12	3	268.00	2	270.50	270.50	1	4,888	0.02%
2020/06/11	4	276.13	10	277.80	273.50	-6	4,943	-0.12%
2020/06/10	3	273.67	23	273.52	273.50	-20	4,999	-0.40%
2020/06/09	11	271.95	0	0.00	271.00	11	5,082	0.22%
2020/06/08	16	278.59	14	278.14	275.00	2	5,151	0.04%
2020/06/05	8	269.00	6	268.83	269.50	2	5,147	0.04%
2020/06/04	3	270.33	2	269.00	268.00	1	5,185	0.02%
2020/06/03	1	266.50	3	267.17	266.00	-2	5,194	-0.04%
2020/06/02	6	267.83	2	270.25	268.00	4	5,195	0.08%
2020/06/01	22	270.05	11.2	268.82	269.50	10.8	5,138	0.21%
2020/05/29	2	256.50	28	260.21	258.50	-26	5,054	-0.51%
2020/05/28	4	255.13	12	255.25	254.50	-8	5,008	-0.16%
2020/05/27	4	251.63	6	251.08	251.00	-2	5,048	-0.04%
2020/05/26	0	0.00	3	251.33	251.00	-3	5,116	-0.06%
2020/05/25	5	244.40	5	247.10	247.00	0	5,152	0.00%
2020/05/22	41	247.10	9	248.72	246.50	32	5,127	0.62%
2020/05/21	1	257.50	8	260.38	260.50	-7	5,058	-0.14%
2020/05/20	6	258.00	3	258.17	255.50	3	4,996	0.06%
2020/05/19	23	258.96	47	258.36	256.00	-24	4,936	-0.49%
2020/05/18	6	250.00	17	250.76	250.00	-11	4,783	-0.23%
2020/05/15	7	241.86	4	244.88	245.50	3	4,734	0.06%
2020/05/14	4	250.25	0	0.00	246.00	4	4,680	0.09%
2020/05/13	3	248.33	12	247.67	251.50	-9	4,679	-0.19%
2020/05/12	8	246.31	2	246.50	244.00	6	4,640	0.13%
2020/05/11	2	250.50	0	0.00	250.00	2	4,634	0.04%
2020/05/08	3	251.50	7	252.43	250.50	-4	4,630	-0.09%
2020/05/07	4	249.38	7	251.00	249.50	-3	4,603	-0.07%
2020/05/06	2	243.75	3	243.50	243.50	-1	4,571	-0.02%
2020/05/05	12	241.50	5	242.70	242.00	7	4,623	0.15%
2020/05/04	43	243.95	5	244.50	242.00	38	4,605	0.83%
2020/04/30	3	253.83	35.1	255.39	257.50	-32.1	4,468	-0.72%
2020/04/29	9	244.28	20	244.43	246.50	-11	4,413	-0.25%
2020/04/28	7	237.57	5	238.10	236.50	2	4,357	0.05%
2020/04/27	8	238.94	5	239.10	236.00	3	4,386	0.07%
2020/04/24	13	232.35	4	235.75	231.50	9	4,312	0.21%
2020/04/23	5	239.00	0	0.00	235.50	5	4,387	0.11%
2020/04/22	2	236.75	49	238.37	241.00	-47	4,371	-1.08%
2020/04/21	6	234.42	13	235.54	233.50	-7	4,297	-0.16%
2020/04/20	3	233.67	2	235.50	233.00	1	4,310	0.02%
2020/04/17	3	230.50	24	230.92	230.50	-21	4,321	-0.49%
2020/04/16	1	224.00	1	223.00	222.50	0	4,218	0.00%
2020/04/15	1	224.00	0	0.00	224.50	1	4,228	0.02%
2020/04/14	1	219.00	15	223.50	223.00	-14	4,233	-0.33%
2020/04/13	27	217.48	1	217.00	216.00	26	4,237	0.61%
2020/04/10	0	0.00	7	217.57	217.50	-7	4,240	-0.17%
2020/04/09	1	218.00	2	219.50	219.00	-1	4,326	-0.02%
2020/04/08	5	217.20	15	219.00	218.00	-10	4,374	-0.23%
2020/04/07	41	220.52	6	219.83	219.50	35	4,349	0.80%
2020/04/06	1	216.00	1	220.00	220.00	0	4,294	0.00%
2020/04/01	4.1	213.24	2	214.00	213.00	2.1	4,264	0.05%
2020/03/31	1	218.50	48	210.97	218.50	-47	4,196	-1.12%
2020/03/30	3	197.67	2	199.00	199.00	1	4,068	0.02%
2020/03/27	9	203.67	10	208.50	201.00	-1	4,021	-0.02%
2020/03/26	1	204.00	24	198.48	201.00	-23	3,918	-0.59%
2020/03/25	2	191.00	5	193.10	191.00	-3	3,879	-0.08%
2020/03/24	0	0.00	2	177.75	178.00	-2	3,862	-0.05%
2020/03/23	4	166.13	0	0.00	168.50	4	3,868	0.10%
2020/03/20	1	171.50	3	172.33	171.00	-2	3,929	-0.05%
2020/03/19	25	164.20	1	162.00	162.00	24	3,879	0.62%
2020/03/18	7.3	183.63	7	185.07	180.00	0.3	3,777	0.01%
2020/03/17	67	187.68	8	188.56	184.50	59	3,724	1.58%
2020/03/16	7	189.57	41	192.06	187.00	-34	3,647	-0.93%
2020/03/13	3	197.67	3	199.83	201.50	0	3,552	0.00%
2020/03/12	15	209.80	4	207.25	205.00	11	3,481	0.32%
2020/03/11	2	229.50	0	0.00	225.00	2	3,406	0.06%
2020/03/10	1	229.00	2	230.75	228.00	-1	3,399	-0.03%
2020/03/09	2	230.00	0	0.00	229.50	2	3,361	0.06%
2020/03/06	0	0.00	1	236.50	236.00	-1	3,333	-0.03%
2020/03/05	0	0.00	7	235.64	237.50	-7	3,348	-0.21%
2020/03/04	3	227.00	2	229.00	229.00	1	3,339	0.03%
2020/03/03	1.1	229.00	0	0.00	228.50	1.1	3,323	0.03%
2020/03/02	33	218.52	7	222.71	225.00	26	3,316	0.78%
2020/02/27	11	229.36	31	230.02	225.00	-20	3,275	-0.61%
2020/02/26	18.1	234.59	14	233.07	236.00	4.1	3,258	0.13%
2020/02/25	3	237.33	3	238.67	239.00	0	3,232	0.00%
2020/02/24	7	240.00	0	0.00	239.00	7	3,208	0.22%
2020/02/20	2	251.00	0	0.00	249.50	2	3,277	0.06%
2020/02/19	0	0.00	0.2	254.00	254.50	-0.2	3,262	-0.01%
2020/02/18	6	251.17	0	0.00	252.00	6	3,286	0.18%
2020/02/17	7	253.50	2	255.00	254.00	5	3,303	0.15%
2020/02/14	2	257.50	15	256.53	257.00	-13	3,306	-0.39%
2020/02/13	0	0.00	2	253.00	253.00	-2	3,304	-0.06%
2020/02/12	3	252.17	4	253.88	252.50	-1	3,306	-0.03%
2020/02/11	1	247.50	4	248.00	248.00	-3	3,291	-0.09%
2020/02/07	6	250.25	1	253.00	249.50	5	3,395	0.15%
2020/02/06	2	253.75	5	256.30	257.50	-3	3,419	-0.09%
2020/02/05	14	244.46	5	246.50	244.00	9	3,437	0.26%
2020/02/04	1	248.00	7	248.00	248.00	-6	3,449	-0.17%
2020/02/03	4	239.63	4	242.88	243.50	0	3,474	0.00%
2020/01/31	0	0.00	1	248.50	247.50	-1	3,468	-0.03%
2020/01/30	34	252.29	24.2	254.19	245.00	9.8	3,478	0.28%
2020/01/20	8	260.44	0	0.00	260.50	8	3,428	0.23%
2020/01/17	47	265.23	48	268.19	262.00	-1	3,452	-0.03%
2020/01/16	13	250.81	11	254.91	257.50	2	3,395	0.06%
2020/01/15	12	253.96	0	0.00	254.00	12	3,396	0.35%
2020/01/14	15	261.50	30	259.42	261.50	-15	3,417	-0.44%
2020/01/13	1	247.50	5	254.80	257.50	-4	3,384	-0.12%
2020/01/10	0	0.00	1	248.00	248.00	-1	3,375	-0.03%
2020/01/09	1	246.50	5	246.20	246.00	-4	3,405	-0.12%
2020/01/08	1	237.00	2	239.00	237.00	-1	3,393	-0.03%
2020/01/07	5	238.10	0	0.00	235.50	5	3,409	0.15%
2020/01/06	4	244.50	0	0.00	243.50	4	3,411	0.12%
2020/01/03	8	244.44	12	250.08	250.00	-4	3,448	-0.12%
2020/01/02	1	242.00	16	246.75	248.50	-15	3,418	-0.44%
2019/12/31	0	0.00	1	239.00	235.00	-1	3,413	-0.03%
2019/12/30	3	235.33	0	0.00	236.00	3	3,539	0.08%
2019/12/27	1	238.50	5	238.80	239.00	-4	3,598	-0.11%
2019/12/26	3	235.50	0	0.00	235.50	3	3,657	0.08%
2019/12/25	3	234.50	0	0.00	235.50	3	3,731	0.08%
2019/12/24	1	237.50	0	0.00	236.00	1	3,773	0.03%
2019/12/23	1	237.00	1	239.50	238.00	0	3,910	0.00%
2019/12/20	3	238.00	1	239.50	239.50	2	3,953	0.05%
2019/12/19	19	240.92	2	240.25	239.00	17	4,001	0.42%
2019/12/18	4	246.88	1	251.00	248.00	3	4,006	0.07%
2019/12/17	1	248.50	34	246.18	250.00	-33	3,983	-0.83%
2019/12/16	2	237.00	14	237.93	239.00	-12	3,953	-0.30%
2019/12/13	3	234.17	1	235.50	234.00	2	4,023	0.05%
2019/12/12	1	232.50	5	233.70	232.50	-4	4,068	-0.10%
2019/12/11	2	233.50	2	233.25	233.50	0	4,085	0.00%
2019/12/10	2	231.50	2	232.75	232.00	0	4,102	0.00%
2019/12/09	2	231.25	4	230.88	230.50	-2	4,112	-0.05%
2019/12/06	0	0.00	6	226.42	226.00	-6	4,117	-0.15%
2019/12/05	6	223.33	0	0.00	223.50	6	4,116	0.15%
2019/12/04	3	224.00	0	0.00	225.00	3	4,096	0.07%
2019/12/03	0	0.00	1	226.00	227.00	-1	4,139	-0.02%
2019/12/02	7	225.43	2.2	225.50	225.50	4.8	4,202	0.11%
2019/11/29	12	233.17	1	237.00	230.50	11	4,207	0.26%
2019/11/28	3	237.83	0.2	238.50	239.00	2.8	4,225	0.07%
2019/11/27	10	238.00	11	238.27	238.50	-1	4,273	-0.02%
2019/11/26	2	231.25	5	233.90	234.50	-3	4,306	-0.07%
2019/11/25	2	232.50	6	234.67	233.00	-4	4,365	-0.09%
2019/11/22	7	232.00	8	234.81	232.50	-1	4,411	-0.02%
2019/11/21	3	227.00	0	0.00	228.00	3	4,425	0.07%
2019/11/20	3	231.17	0	0.00	230.50	3	4,425	0.07%
2019/11/19	0	0.00	23	230.87	234.00	-23	4,426	-0.52%
2019/11/18	2	226.00	5	227.30	227.00	-3	4,450	-0.07%
2019/11/15	0	0.00	6	226.17	226.00	-6	4,529	-0.13%
2019/11/14	2	220.50	3	221.50	221.50	-1	4,538	-0.02%
2019/11/13	0	0.00	2	225.00	225.50	-2	4,530	-0.04%
2019/11/12	2	222.75	1	223.00	223.50	1	4,585	0.02%
2019/11/11	9	223.06	10.1	223.18	222.00	-1.1	4,602	-0.02%
2019/11/08	5	225.20	1	227.00	225.00	4	4,597	0.09%
2019/11/07	5	228.40	9	233.61	228.00	-4	4,626	-0.09%
2019/11/06	11	226.77	5	230.60	231.00	6	4,572	0.13%
2019/11/05	4	224.50	2	228.00	228.50	2	4,557	0.04%
2019/11/04	6	224.42	6	226.58	224.00	0	4,552	0.00%
2019/11/01	2	228.00	3	228.33	229.00	-1	4,518	-0.02%
2019/10/31	6	227.58	1	226.50	226.50	5	4,640	0.11%
2019/10/30	3	226.17	0	0.00	226.00	3	4,746	0.06%
2019/10/29	9	227.94	1	228.00	226.50	8	4,812	0.17%
2019/10/28	3	231.17	0	0.00	230.50	3	4,902	0.06%
2019/10/25	20	233.48	6	231.50	230.00	14	4,904	0.29%
2019/10/24	1	235.50	10	235.90	237.50	-9	4,895	-0.18%
2019/10/23	2	232.25	5	233.50	233.50	-3	4,904	-0.06%
2019/10/22	14	230.46	1	234.00	230.00	13	4,964	0.26%
2019/10/21	2	232.75	1	234.00	232.00	1	4,992	0.02%
2019/10/18	1	235.50	1	233.50	235.50	0	5,020	0.00%
2019/10/17	0	0.00	13	234.38	236.50	-13	4,996	-0.26%
2019/10/16	6	231.33	4	229.63	229.00	2	4,983	0.04%
2019/10/15	2	230.50	1	233.00	228.00	1	4,973	0.02%
2019/10/14	8	230.00	0	0.00	228.00	8	4,948	0.16%
2019/10/09	8	230.25	0	0.00	230.50	8	4,931	0.16%
2019/10/08	13	233.81	23	234.28	233.50	-10	4,954	-0.20%
2019/10/07	10	242.20	0	0.00	237.50	10	5,032	0.20%
2019/10/04	0	0.00	5	242.30	241.00	-5	5,070	-0.10%
2019/10/03	3	238.00	9	236.72	236.00	-6	4,977	-0.12%
2019/10/02	0	0.00	13	234.73	236.00	-13	4,939	-0.26%
2019/10/01	2	227.50	0	230.00	230.00	2	4,941	0.04%
2019/09/27	18	230.25	2	231.25	230.00	16	4,924	0.32%
2019/09/26	2	231.75	18	232.86	233.50	-16	4,924	-0.32%
2019/09/25	6	224.33	0	0.00	223.50	6	4,868	0.12%
2019/09/24	6	225.92	6	228.92	228.50	0	4,868	0.00%
2019/09/23	2	227.50	0	0.00	228.00	2	4,874	0.04%
2019/09/20	2	224.75	3	226.17	223.00	-1	4,941	-0.02%
2019/09/19	11	224.41	3	225.67	224.00	8	4,917	0.16%
2019/09/18	1	221.50	6	224.17	222.00	-5	4,875	-0.10%
2019/09/17	1	218.00	22.5	216.80	218.00	-21.5	4,794	-0.45%
2019/09/16	10	211.90	0	0.00	211.00	10	4,817	0.21%
2019/09/12	0	0.00	2	215.50	215.50	-2	4,817	-0.04%
2019/09/11	0	0.00	7	214.57	215.00	-7	4,858	-0.14%
2019/09/10	6	212.33	8	211.75	211.50	-2	4,880	-0.04%
2019/09/09	2	215.00	6	216.00	215.00	-4	4,880	-0.08%
2019/09/06	2	216.25	10.1	217.24	216.50	-8.1	4,948	-0.16%
2019/09/05	5	214.50	3	214.83	213.50	2	4,992	0.04%
2019/09/04	6	220.00	7	218.86	220.00	-1	5,062	-0.02%
2019/09/03	5	216.50	6	215.33	214.00	-1	5,084	-0.02%
2019/09/02	0	0.00	5	219.30	218.00	-5	5,175	-0.10%
2019/08/30	0	0.00	8	214.13	215.00	-8	5,211	-0.15%
2019/08/29	25	207.74	33	206.35	208.50	-8	5,227	-0.15%
2019/08/28	17	202.59	13	203.46	203.00	4	5,235	0.08%
2019/08/27	1	205.50	7	205.00	205.50	-6	5,257	-0.11%
2019/08/26	8	207.94	0	0.00	206.50	8	5,258	0.15%
2019/08/23	0	0.00	3	213.33	214.50	-3	5,300	-0.06%
2019/08/22	11	212.50	11	213.18	212.50	0	5,328	0.00%
2019/08/21	16	212.00	0	0.00	211.00	16	5,378	0.30%
2019/08/20	26	217.02	29	216.38	217.00	-3	5,437	-0.06%
2019/08/19	11	207.95	15	211.13	211.00	-4	5,407	-0.07%
2019/08/16	10	207.00	12	206.08	206.00	-2	5,411	-0.04%
2019/08/15	1	207.00	1	210.50	207.50	0	5,480	0.00%
2019/08/14	1	211.50	3	212.33	207.00	-2	5,489	-0.04%
2019/08/13	0	0.00	2	209.25	208.50	-2	5,522	-0.04%
2019/08/12	1	209.00	2	211.50	208.50	-1	5,604	-0.02%
2019/08/07	21	204.90	11	207.18	204.50	10	5,655	0.18%
2019/08/06	14	203.36	12	207.08	205.00	2	5,659	0.04%
2019/08/05	16	205.44	11	207.59	203.50	5	5,660	0.09%
2019/08/02	19	208.00	11	207.18	207.00	8	5,649	0.14%
2019/08/01	14	213.46	16	207.44	215.00	-2	5,539	-0.04%
2019/07/31	3	207.50	2	211.75	209.50	1	5,524	0.02%
2019/07/30	17	211.47	2	209.50	209.00	15	5,528	0.27%
2019/07/29	2	218.75	4	220.25	219.50	-2	5,488	-0.04%
2019/07/26	3	220.00	2	220.75	219.00	1	5,600	0.02%
2019/07/25	16	221.13	3	220.17	219.50	13	5,654	0.23%
2019/07/24	12	220.54	8	222.75	221.00	4	5,687	0.07%
2019/07/23	18	230.53	4	227.63	226.00	14	5,628	0.25%
2019/07/22	1	226.00	3	230.00	232.00	-2	5,574	-0.04%
2019/07/19	0	0.00	11	224.73	226.50	-11	5,531	-0.20%
2019/07/18	10	218.85	0	0.00	219.00	10	5,510	0.18%
2019/07/17	3	224.17	1	226.00	223.00	2	5,513	0.04%
2019/07/16	6	223.50	2	223.50	222.50	4	5,517	0.07%
2019/07/15	2	223.25	1	225.00	226.00	1	5,528	0.02%
2019/07/12	22	225.50	25	225.12	225.50	-3	5,548	-0.05%
2019/07/11	25	221.66	23	220.98	221.00	2	5,503	0.04%
2019/07/10	23	223.80	0	0.00	219.00	23	5,397	0.43%
2019/07/09	21	227.00	25	227.22	227.00	-4	5,281	-0.08%
2019/07/08	2	227.25	1	232.00	226.00	1	5,268	0.02%
2019/07/05	1	226.50	0	0.00	230.00	1	5,309	0.02%
2019/07/03	13	237.81	2	240.00	234.50	11	5,226	0.21%
2019/07/02	7	243.07	16	242.75	245.00	-9	5,207	-0.17%
2019/07/01	21	234.45	24	233.73	233.50	-3	5,143	-0.06%
2019/06/28	20	230.83	5	232.90	228.50	15	5,176	0.29%
2019/06/27	3	233.17	22	233.55	239.00	-19	5,122	-0.37%
2019/06/26	2	221.25	0	0.00	223.50	2	5,014	0.04%
2019/06/25	1	220.50	2	220.50	221.00	-1	5,004	-0.02%
2019/06/24	3	224.00	2	224.25	225.00	1	4,955	0.02%
2019/06/21	1	235.00	0	0.00	229.50	1	4,946	0.02%
2019/06/20	2	226.50	1.6	228.13	228.50	0.4	4,888	0.01%
2019/06/19	6	226.08	7	225.50	227.00	-1	4,870	-0.02%
2019/06/18	2	221.50	4	219.88	221.00	-2	4,838	-0.04%
2019/06/17	0	0.00	1	218.00	221.00	-1	4,833	-0.02%
2019/06/14	4	223.38	3	224.83	221.50	1	4,904	0.02%
2019/06/13	2	220.50	2	222.75	221.00	0	4,860	0.00%
2019/06/12	1	222.50	13	222.54	220.00	-12	4,823	-0.25%
2019/06/11	2	213.50	0	0.00	215.00	2	4,716	0.04%
2019/06/10	1	216.00	10	213.50	218.50	-9	4,648	-0.19%
2019/06/06	2	203.50	1	208.00	204.00	1	4,553	0.02%
2019/06/05	5	208.30	1	206.50	205.50	4	4,532	0.09%
2019/06/04	0	0.00	3	206.33	205.50	-3	4,554	-0.07%
2019/06/03	4	204.00	6	203.67	206.00	-2	4,521	-0.04%
2019/05/31	2	198.75	1	195.00	200.00	1	4,431	0.02%
2019/05/30	4	197.50	5	198.00	195.00	-1	4,400	-0.02%
2019/05/29	4	190.00	6	192.42	193.50	-2	4,363	-0.05%
2019/05/28	10	190.15	11.1	192.85	194.00	-1.1	4,365	-0.03%
2019/05/27	17	192.97	16	189.94	189.00	1	4,352	0.02%
2019/05/24	2	201.50	1	206.00	202.00	1	4,257	0.02%
2019/05/23	6	205.08	4	205.50	206.00	2	4,238	0.05%
2019/05/22	3	212.33	7	209.79	211.00	-4	4,229	-0.09%
2019/05/21	6	200.33	6	198.83	200.50	0	4,195	0.00%
2019/05/20	8	203.81	3	204.17	206.50	5	4,190	0.12%
2019/05/17	16	212.09	8	211.38	210.50	8	4,158	0.19%
2019/05/16	12	222.33	3	225.33	215.00	9	4,159	0.22%
2019/05/15	5.4	219.05	21	222.79	226.00	-15.6	4,189	-0.37%
2019/05/14	8	219.25	8	218.06	219.00	0	4,210	0.00%
2019/05/13	2	216.50	1	223.50	217.50	1	4,258	0.02%
2019/05/10	4	226.88	6	229.25	225.50	-2	4,290	-0.05%
2019/05/09	7	224.93	2	226.00	225.50	5	4,334	0.12%
2019/05/08	2	229.00	1	236.00	230.00	1	4,341	0.02%
2019/05/07	6	221.08	29	229.40	232.50	-23	4,217	-0.55%
2019/05/06	2	214.00	28	219.27	220.50	-26	4,181	-0.62%
2019/05/03	1	208.50	31	216.85	219.00	-30	4,168	-0.72%
2019/05/02	1	212.50	22	213.14	205.50	-21	4,046	-0.52%
2019/04/30	6	207.50	13	207.46	209.00	-7	3,963	-0.18%
2019/04/29	0	0.00	1	200.00	200.50	-1	3,886	-0.03%
2019/04/26	1	201.00	0	0.00	203.50	1	3,904	0.03%
2019/04/25	0	0.00	1	207.00	207.00	-1	3,971	-0.03%
2019/04/24	0	0.00	2	206.50	205.50	-2	3,992	-0.05%
2019/04/23	1	201.00	2	204.00	203.50	-1	4,023	-0.02%
2019/04/22	2	206.00	28	205.89	207.00	-26	4,007	-0.65%
2019/04/19	5	200.50	21.1	201.02	200.50	-16.1	4,023	-0.40%
2019/04/18	0	0.00	1.1	197.44	197.50	-1.1	4,009	-0.03%
2019/04/17	1	191.00	1	192.50	192.50	0	3,996	0.00%
2019/04/16	4	190.00	0	0.00	190.50	4	4,022	0.10%
2019/04/15	1	192.50	0	0.00	193.50	1	4,004	0.02%
2019/04/12	2	188.75	0	0.00	191.50	2	4,006	0.05%
2019/04/11	2	196.75	15	200.23	193.00	-13	3,982	-0.33%
2019/04/03	2	191.75	2	190.25	191.50	0	3,865	0.00%
2019/04/02	4	191.38	13.4	188.55	192.00	-9.4	3,840	-0.24%
2019/04/01	3	183.83	6.1	185.15	185.00	-3.1	3,784	-0.08%
2019/03/29	1	182.00	1	180.50	182.00	0	3,739	0.00%
2019/03/28	1	176.50	0	0.00	176.00	1	3,746	0.03%
2019/03/26	0	0.00	7	178.86	179.00	-7	3,762	-0.19%
2019/03/25	9	173.11	0	0.00	175.00	9	3,763	0.24%
2019/03/22	0	0.00	1	181.50	180.00	-1	3,746	-0.03%
2019/03/21	1	178.00	2	178.95	178.00	-1	3,768	-0.03%
2019/03/20	1	176.50	2	178.25	177.00	-1	3,806	-0.03%
2019/03/19	4	178.38	12	176.63	179.00	-8	3,777	-0.21%
2019/03/18	0	0.00	1	172.50	172.00	-1	3,694	-0.03%
2019/03/15	0	0.00	2	169.00	168.50	-2	3,652	-0.05%
2019/03/14	3	168.67	0	0.00	168.00	3	3,632	0.08%
2019/03/13	0	0.00	4	169.88	170.00	-4	3,662	-0.11%
2019/03/12	5	168.90	3	169.83	167.50	2	3,666	0.05%
2019/03/11	1	167.00	1	169.00	167.00	0	3,678	0.00%
2019/03/08	3	164.67	2	164.75	165.00	1	3,701	0.03%
2019/03/07	12	168.50	1	166.50	166.00	11	3,634	0.30%
2019/03/06	6	173.83	3	174.83	174.50	3	3,732	0.08%
2019/03/05	1	170.00	2	171.75	173.50	-1	3,795	-0.03%
2019/03/04	3	174.83	1	177.00	174.50	2	3,748	0.05%
2019/02/27	1	178.00	0	0.00	178.00	1	3,715	0.03%
2019/02/26	4	181.50	3	179.83	180.00	1	3,688	0.03%
2019/02/25	0	0.00	1	174.50	177.00	-1	3,620	-0.03%
2019/02/21	2	172.75	1	173.50	177.50	1	3,587	0.03%
2019/02/20	1	173.50	2	173.75	173.00	-1	3,553	-0.03%
2019/02/19	5	172.90	3	172.83	174.00	2	3,518	0.06%
2019/02/18	0	0.00	1	177.85	173.50	-1	3,471	-0.03%
2019/02/15	2	177.00	2	174.25	176.00	0	3,487	0.00%
2019/02/14	2	173.00	3	175.33	176.50	-1	3,419	-0.03%
2019/02/13	20	171.15	20	169.40	168.50	0	3,334	0.00%
2019/02/12	1	169.50	15	169.67	172.00	-14	3,290	-0.43%
2019/02/11	3	162.67	1	162.50	163.50	2	3,199	0.06%
2019/01/30	13	159.54	5	161.70	163.50	8	3,116	0.26%
2019/01/29	2	160.00	6	158.58	160.00	-4	3,024	-0.13%
2019/01/28	4	154.75	1	155.00	155.00	3	2,976	0.10%
2019/01/25	10	155.50	10	157.00	156.50	0	3,021	0.00%
2019/01/24	0	0.00	8	152.50	156.00	-8	3,063	-0.26%
2019/01/23	4	147.88	0	0.00	148.00	4	3,057	0.13%
2019/01/22	6	149.50	6	150.00	150.50	0	3,073	0.00%
2019/01/21	4	150.63	0	0.00	150.00	4	3,065	0.13%
2019/01/18	5	150.80	9	151.61	152.50	-4	3,080	-0.13%
2019/01/17	5	153.60	4	154.63	148.00	1	3,038	0.03%
2019/01/16	0	0.00	1	153.00	153.50	-1	2,956	-0.03%
2019/01/15	3	149.17	8	149.50	151.00	-5	2,932	-0.17%
2019/01/14	0	0.00	2	147.75	146.50	-2	2,893	-0.07%
2019/01/11	1	144.00	0	0.00	146.50	1	2,894	0.03%
2019/01/10	0	0.00	2	144.25	145.00	-2	2,855	-0.07%
2019/01/09	0	0.00	2	144.25	144.50	-2	2,854	-0.07%
2019/01/08	1	144.50	3	142.17	139.50	-2	2,835	-0.07%
2019/01/07	3	140.00	1	139.50	139.50	2	2,812	0.07%
2019/01/04	1	138.00	0	0.00	139.50	1	2,831	0.04%
2019/01/03	0	0.00	2	139.25	139.50	-2	2,886	-0.07%
2019/01/02	1	138.00	0	0.00	137.50	1	2,918	0.03%
2018/12/28	1	141.50	2.5	143.19	143.00	-1.5	2,983	-0.05%
2018/12/26	2	141.00	4	139.25	138.00	-2	3,102	-0.06%
2018/12/25	0	0.00	1	137.00	140.50	-1	3,138	-0.03%
2018/12/24	1	139.00	1	139.50	139.50	0	3,210	0.00%
2018/12/21	5	141.30	1	143.00	141.00	4	3,259	0.12%
2018/12/20	3	144.67	3	146.33	146.00	0	3,253	0.00%
2018/12/19	2	144.75	1.5	144.69	145.00	0.5	3,229	0.02%
2018/12/18	0	0.00	3	146.67	147.50	-3	3,235	-0.09%
2018/12/17	4	146.75	3	148.00	144.00	1	3,281	0.03%
2018/12/14	2	141.25	2	143.50	145.00	0	3,288	0.00%
2018/12/13	1	144.00	5	146.10	146.00	-4	3,276	-0.12%
2018/12/11	3	136.67	1	137.00	136.50	2	3,271	0.06%
2018/12/10	1	135.00	2	137.50	139.00	-1	3,289	-0.03%
2018/12/07	0	0.00	1	139.00	138.50	-1	3,336	-0.03%
2018/12/06	2	136.25	2	137.25	138.00	0	3,364	0.00%
2018/12/05	1	137.50	7	140.36	140.00	-6	3,352	-0.18%
2018/12/04	3	144.67	1	141.00	141.00	2	3,352	0.06%
2018/12/03	1	149.50	6	149.25	148.00	-5	3,324	-0.15%
2018/11/30	0	0.00	4	140.75	141.50	-4	3,270	-0.12%
2018/11/29	3	139.50	4	140.63	141.00	-1	3,269	-0.03%
2018/11/28	0	0.00	6	132.33	134.00	-6	3,120	-0.19%
2018/11/26	1	124.00	2	128.00	125.50	-1	3,074	-0.03%
2018/11/22	0	0.00	1	127.00	125.00	-1	3,095	-0.03%
2018/11/21	1	125.00	1	126.50	125.00	0	3,103	0.00%
2018/11/20	10	125.50	0	0.00	126.00	10	3,089	0.32%
2018/11/19	1	125.50	1	126.50	126.50	0	3,099	0.00%
2018/11/16	2	125.75	1	126.50	126.50	1	3,115	0.03%
2018/11/15	2	128.75	1	128.00	129.50	1	3,102	0.03%
2018/11/14	3	128.50	3	130.17	129.50	0	3,086	0.00%
2018/11/13	1	124.00	0	0.00	124.00	1	3,041	0.03%
2018/11/12	0	0.00	4	127.88	128.00	-4	3,029	-0.13%
2018/11/09	3	124.00	1	128.50	124.00	2	3,049	0.07%
2018/11/08	0	0.00	1	127.50	127.50	-1	3,112	-0.03%
2018/11/07	1	125.50	0	0.00	127.50	1	3,166	0.03%
2018/11/06	1	126.00	2	128.50	127.00	-1	3,195	-0.03%
2018/11/05	3	127.17	0	0.00	127.00	3	3,226	0.09%
2018/11/02	3	129.17	2	128.50	130.00	1	3,267	0.03%
2018/11/01	3	128.83	4	129.00	128.00	-1	3,417	-0.03%
2018/10/31	0	0.00	10	124.00	124.00	-10	3,442	-0.29%
2018/10/30	1	113.00	13	111.08	113.00	-12	3,606	-0.33%
2018/10/26	6	105.83	1	108.00	109.00	5	3,703	0.14%
2018/10/25	1	111.00	5	112.00	110.50	-4	3,666	-0.11%
2018/10/19	1	110.00	3	110.00	110.00	-2	3,662	-0.05%
2018/10/18	2	110.75	2	111.00	111.00	0	3,622	0.00%
2018/10/12	1	106.50	0	0.00	107.50	1	3,554	0.03%
2018/10/11	4	103.25	3	105.17	105.00	1	3,528	0.03%
2018/10/09	0	0.00	1	109.50	109.50	-1	3,469	-0.03%
2018/10/08	9	111.33	0	0.00	111.00	9	3,422	0.26%
2018/10/05	3	118.50	0	0.00	116.00	3	3,339	0.09%
2018/10/03	1	127.50	0	0.00	129.00	1	3,216	0.03%
2018/10/02	10	129.45	0	0.00	128.50	10	3,179	0.31%
2018/10/01	0	0.00	1	135.50	136.00	-1	3,107	-0.03%
2018/09/28	1	137.00	1	136.50	136.00	0	3,097	0.00%
2018/09/27	1	132.50	2	134.00	134.00	-1	3,058	-0.03%
2018/09/26	1	134.50	5	134.50	134.00	-4	3,025	-0.13%
2018/09/25	2	134.50	0	0.00	135.50	2	3,022	0.07%
2018/09/21	1	136.00	1	138.00	137.50	0	3,010	0.00%
2018/09/20	1	141.00	1	139.50	140.00	0	2,944	0.00%
2018/09/18	3	140.00	4	141.50	140.50	-1	2,898	-0.03%
2018/09/14	3	134.17	0	0.00	136.00	3	2,836	0.11%
2018/09/12	7	135.14	1	135.50	135.50	6	2,748	0.22%
2018/09/07	1.5	137.17	3	138.00	138.00	-1.5	2,767	-0.05%
2018/09/06	1	145.00	0	0.00	142.50	1	2,757	0.04%
2018/09/05	4	147.88	7	148.71	149.50	-3	2,739	-0.11%
2018/09/03	4	145.50	2	147.00	143.50	2	2,695	0.07%
2018/08/31	1	148.00	4.5	149.67	149.00	-3.5	2,665	-0.13%
2018/08/30	3.5	146.43	8	147.56	146.00	-4.5	2,619	-0.17%
2018/08/28	1	142.00	1	143.50	143.50	0	2,568	0.00%
2018/08/27	1	141.00	2	141.75	142.00	-1	2,555	-0.04%
2018/08/23	1	139.00	1	140.50	139.50	0	2,529	0.00%
2018/08/22	1	136.00	1	137.00	137.00	0	2,513	0.00%
2018/08/20	0	0.00	2	138.00	138.00	-2	2,493	-0.08%
2018/08/15	11	136.55	5	135.10	134.50	6	2,404	0.25%
2018/08/14	1	142.50	3	140.67	146.00	-2	2,311	-0.09%
2018/08/13	2	137.00	12	136.71	135.50	-10	2,239	-0.45%
2018/08/10	2	141.50	0	0.00	140.00	2	2,185	0.09%
2018/08/09	2	140.25	3	143.50	143.50	-1	2,134	-0.05%
2018/08/08	8	140.81	6	140.42	143.00	2	2,079	0.10%
2018/08/07	8	137.63	3	136.00	136.00	5	1,891	0.26%
2018/08/06	7	138.07	6	137.42	138.00	1	1,760	0.06%
2018/08/03	0	0.00	8	134.81	135.00	-8	1,523	-0.52%
2018/07/31	0	0.00	2	122.00	123.00	-2	1,425	-0.14%
2018/07/30	0	0.00	1	124.00	123.00	-1	1,421	-0.07%
2018/07/27	1	123.00	0	0.00	124.50	1	1,428	0.07%
2018/07/26	2	121.00	2	120.50	121.50	0	1,414	0.00%
2018/07/25	0	0.00	5	121.00	121.00	-5	1,433	-0.35%
2018/07/24	3	120.50	0	0.00	120.50	3	1,495	0.20%
2018/07/23	1	120.50	1	120.00	120.00	0	1,579	0.00%
2018/07/20	5	123.60	1	123.00	123.50	4	1,648	0.24%
2018/07/18	0	0.00	1	121.50	121.00	-1	1,775	-0.06%
2018/07/17	0	0.00	5	120.90	120.00	-5	1,828	-0.27%
2018/07/13	0	0.00	2	119.00	118.50	-2	1,856	-0.11%
2018/07/12	0	0.00	2	118.75	119.00	-2	1,868	-0.11%
2018/07/11	0	0.00	1	117.50	116.50	-1	1,884	-0.05%
2018/07/10	0	0.00	3	116.83	116.50	-3	1,885	-0.16%
2018/07/09	0	0.00	2	115.25	115.50	-2	1,914	-0.10%
2018/07/06	1	113.50	1	115.50	113.50	0	1,917	0.00%
2018/07/04	0	0.00	4.1	112.49	112.00	-4.1	1,970	-0.21%
2018/07/03	3	111.50	0	0.00	111.50	3	2,043	0.15%
2018/07/02	1	113.00	1	114.00	113.00	0	2,081	0.00%
2018/06/29	2	110.00	3	111.00	111.00	-1	2,108	-0.05%
2018/06/28	6	109.75	3	111.50	109.50	3	2,109	0.14%
2018/06/26	1	111.50	4	112.00	112.00	-3	2,134	-0.14%
2018/06/25	5	112.60	0	0.00	113.00	5	2,146	0.23%
2018/06/19	5	112.10	4	113.13	114.00	1	2,151	0.05%
2018/06/15	5	111.30	4	111.50	113.00	1	2,179	0.05%
2018/06/14	4	111.50	0	0.00	111.00	4	2,090	0.19%
2018/06/13	1	111.50	6	111.75	112.00	-5	2,077	-0.24%
2018/06/12	2	111.50	1	111.50	111.00	1	2,082	0.05%
2018/06/11	7	113.36	0	0.00	112.50	7	2,073	0.34%
2018/06/08	3	114.00	0	0.00	114.00	3	2,086	0.14%
2018/06/07	1	115.00	6	115.00	115.00	-5	2,106	-0.24%
2018/06/06	4	115.38	1	116.00	115.00	3	2,152	0.14%
2018/06/05	5	115.40	1	116.50	115.50	4	2,169	0.18%
2018/06/01	0	0.00	4	117.25	116.50	-4	2,150	-0.19%
2018/05/30	1	113.50	5	113.80	112.50	-4	2,141	-0.19%
2018/05/29	5	114.20	0	0.00	114.00	5	2,150	0.23%
2018/05/28	0	0.00	1	117.50	117.50	-1	2,164	-0.05%
2018/05/24	1	115.00	0	0.00	115.00	1	2,218	0.05%
2018/05/23	0	0.00	1	116.00	115.50	-1	2,232	-0.04%
2018/05/22	0	0.00	1	118.00	117.00	-1	2,263	-0.04%
2018/05/21	2	115.50	1	116.00	116.00	1	2,300	0.04%
2018/05/18	0	0.00	1	114.00	114.00	-1	2,321	-0.04%
2018/05/17	0	0.00	2	116.00	114.50	-2	2,365	-0.08%
2018/05/16	2	115.75	1	115.50	115.50	1	2,396	0.04%
2018/05/15	0	0.00	2	117.25	117.00	-2	2,433	-0.08%
2018/05/14	0	0.00	1	116.00	115.50	-1	2,498	-0.04%
2018/05/09	2	110.50	0.4	111.50	111.50	1.6	2,540	0.06%
2018/05/08	1	109.50	0	0.00	110.50	1	2,588	0.04%
2018/05/07	1	111.00	0	0.00	110.00	1	2,585	0.04%
2018/05/03	0	0.00	1	112.00	112.00	-1	2,630	-0.04%
2018/04/30	0	0.00	3	112.50	113.00	-3	2,631	-0.11%
2018/04/27	4	109.25	1	109.50	109.50	3	2,621	0.11%
2018/04/26	1	112.00	3	113.00	113.00	-2	2,565	-0.08%
2018/04/25	14	114.00	6	114.00	113.50	8	2,503	0.32%
2018/04/24	3	128.00	0	0.00	126.00	3	2,403	0.12%
2018/04/23	5	132.90	6	133.00	133.00	-1	2,388	-0.04%
2018/04/20	2	128.25	0	0.00	128.00	2	2,370	0.08%
2018/04/19	0	0.00	2	131.25	132.50	-2	2,359	-0.08%
2018/04/18	2	127.50	2	127.50	128.00	0	2,338	0.00%
2018/04/17	1	128.00	4	129.25	128.50	-3	2,314	-0.13%
2018/04/13	0	0.00	3	132.83	131.50	-3	2,271	-0.13%
2018/04/12	0	0.00	2	130.50	130.50	-2	2,239	-0.09%
2018/04/11	1	128.50	0	0.00	130.00	1	2,239	0.04%
2018/04/09	4	131.25	2	131.50	129.00	2	2,176	0.09%
2018/04/02	0	0.00	3	128.00	125.00	-3	2,052	-0.15%
2018/03/31	0	0.00	5	130.70	130.00	-5	2,019	-0.25%
2018/03/30	0	0.00	6	127.42	129.00	-6	2,011	-0.30%
2018/03/28	0	0.00	3	126.00	126.00	-3	1,988	-0.15%
2018/03/27	2	123.50	0	0.00	123.50	2	1,988	0.10%
2018/03/26	0	0.00	4	123.00	123.00	-4	1,988	-0.20%
2018/03/23	5	120.40	0	0.00	120.50	5	1,998	0.25%
2018/03/22	1	124.00	2.1	123.98	124.50	-1.1	2,002	-0.05%
2018/03/21	0	0.00	6	125.83	125.00	-6	1,999	-0.30%
2018/03/16	1	121.00	1	121.50	122.50	0	1,942	0.00%
2018/03/15	0	0.00	7	121.64	123.00	-7	1,934	-0.36%
2018/03/14	0	0.00	2	119.75	120.00	-2	1,931	-0.10%
2018/03/13	1	119.50	3	120.33	119.50	-2	1,936	-0.10%
2018/03/12	0	0.00	5	119.30	119.50	-5	1,937	-0.26%
2018/03/08	3	112.67	0	0.00	113.00	3	1,885	0.16%
2018/03/07	0	0.00	0.1	114.00	113.00	-0.1	1,890	0.00%
2018/03/05	2	113.25	0	0.00	112.50	2	1,946	0.10%
2018/02/27	1	117.00	0	0.00	116.00	1	1,922	0.05%
2018/02/23	3	112.50	0	0.00	112.50	3	1,894	0.16%
2018/02/22	1	112.00	0	0.00	112.50	1	1,911	0.05%
2018/02/21	0	0.00	1	114.00	115.00	-1	1,891	-0.05%
2018/02/12	0	0.00	1	111.50	111.00	-1	1,855	-0.05%
2018/02/09	1	108.00	1	109.50	109.00	0	1,851	0.00%
2018/02/08	0	0.00	1	113.50	113.00	-1	1,828	-0.05%
2018/02/07	0	0.00	1	113.00	112.00	-1	1,815	-0.06%
2018/02/06	2	109.50	0	0.00	108.00	2	1,787	0.11%
2018/02/02	1	114.50	0	0.00	116.00	1	1,693	0.06%
2018/02/01	0	0.00	0.6	116.50	116.00	-0.6	1,723	-0.03%
2018/01/31	4	115.88	2	116.25	116.50	2	1,706	0.12%
2018/01/30	2	121.00	0	0.00	121.50	2	1,664	0.12%
2018/01/29	3	123.67	1	125.00	124.50	2	1,688	0.12%
2018/01/26	0	0.00	4.1	125.01	126.00	-4.1	1,684	-0.24%
2018/01/25	4	124.00	6	123.50	123.00	-2	1,772	-0.11%
2018/01/23	5	122.90	3	122.33	121.00	2	1,905	0.10%
2018/01/22	0	0.00	10	119.50	121.00	-10	1,856	-0.54%
2018/01/19	1	118.50	3	119.50	118.50	-2	1,821	-0.11%
2018/01/18	0	0.00	7	119.71	119.50	-7	1,802	-0.39%
2018/01/17	0	0.00	1	119.00	119.00	-1	1,806	-0.06%
2018/01/16	0	0.00	2	119.25	118.50	-2	1,792	-0.11%
2018/01/12	0	0.00	3	115.00	115.00	-3	1,760	-0.17%
2018/01/11	0	0.00	2	113.25	114.00	-2	1,748	-0.11%
2018/01/10	1	113.00	0	0.00	113.00	1	1,754	0.06%
2018/01/09	1	113.00	1	112.50	112.50	0	1,757	0.00%
2018/01/05	0	0.00	12	111.79	112.50	-12	1,764	-0.68%
2018/01/03	0	0.00	3	109.00	109.50	-3	1,784	-0.17%