瑞昱 (2379)-統一-永和券商分點個股進出

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－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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	1	571.98	1.2	575.83	569.00	-0.2	4,232	0.00%
2024/06/13	0	0.00	2	568.87	573.00	-2	4,272	-0.05%
2024/06/12	0	0.00	0	541.50	541.00	0	4,260	0.00%
2024/06/11	0	0.00	0	535.25	534.00	0	4,244	0.00%
2024/06/07	0	531.60	0	538.00	530.00	0	4,209	0.00%
2024/06/06	0	0.00	2	536.49	536.00	-2	4,139	-0.05%
2024/06/05	0	527.11	0	0.00	523.00	0	4,073	0.00%
2024/06/04	1	528.16	0	559.00	534.00	1	4,064	0.03%
2024/06/03	0	547.71	1	560.99	550.00	-1	4,026	-0.02%
2024/05/31	6.1	562.92	2	556.00	543.00	4.1	3,987	0.10%
2024/05/30	0	0.00	2	564.05	570.00	-2	3,948	-0.05%
2024/05/29	0.2	561.00	5	557.01	561.00	-4.9	3,962	-0.12%
2024/05/28	1	541.00	0	541.25	541.00	1	3,948	0.03%
2024/05/27	6	539.66	0	542.00	532.00	6	3,963	0.15%
2024/05/24	1	531.00	0	0.00	528.00	1	4,078	0.02%
2024/05/23	0	0.00	1	535.01	539.00	-1	4,111	-0.02%
2024/05/22	0	0.00	2	536.00	537.00	-2	4,272	-0.05%
2024/05/21	0	529.33	0	533.50	529.00	0	4,390	0.00%
2024/05/20	2	526.02	2	535.00	531.00	0	4,477	0.00%
2024/05/17	2.1	528.36	0	0.00	530.00	2.1	4,647	0.05%
2024/05/16	0	0.00	1	539.02	547.00	-1	4,623	-0.02%
2024/05/15	0	531.50	0	537.00	531.00	0	4,592	0.00%
2024/05/14	1.1	531.73	0	531.33	536.00	1.1	4,597	0.02%
2024/05/13	0	0.00	1	528.00	527.00	-1	4,593	-0.02%
2024/05/10	1	522.00	0	0.00	517.00	1	4,653	0.02%
2024/05/09	0.3	535.00	1	535.99	532.00	-0.7	4,636	-0.02%
2024/05/08	0	0.00	2	526.51	528.00	-2	4,661	-0.04%
2024/05/07	2	510.50	6	522.00	525.00	-4	4,646	-0.09%
2024/05/06	1	510.01	0	0.00	511.00	1	4,602	0.02%
2024/05/03	2	512.50	2	520.50	511.00	0	4,589	0.00%
2024/05/02	1	507.06	0	0.00	511.00	1	4,602	0.02%
2024/04/30	2	520.50	0	0.00	518.00	2	4,599	0.04%
2024/04/29	2	522.00	4	528.75	527.00	-2	4,602	-0.04%
2024/04/26	3	517.01	0	0.00	520.00	3	4,592	0.07%
2024/04/25	1	521.02	1	527.00	523.00	0	4,573	0.00%
2024/04/24	0	0.00	1	529.09	538.00	-1	4,551	-0.02%
2024/04/23	0	0.00	0	513.00	510.00	0	4,549	0.00%
2024/04/22	3	528.83	0	0.00	504.00	3	4,535	0.07%
2024/04/19	2	556.01	2	564.00	552.00	0	4,416	0.00%
2024/04/18	0	0.00	0	572.50	574.00	0	4,354	0.00%
2024/04/17	0	0.00	0	569.14	570.00	0	4,335	0.00%
2024/04/16	0	552.18	0	0.00	551.00	0	4,292	0.00%
2024/04/15	0	561.11	0	0.00	561.00	0	4,277	0.00%
2024/04/12	0	0.00	0.3	570.00	569.00	-0.3	4,268	-0.01%
2024/04/11	1	566.00	1.2	566.10	567.00	-0.2	4,263	-0.01%
2024/04/10	2	575.50	2	570.51	571.00	0	4,255	0.00%
2024/04/09	0	566.00	0	0.00	568.00	0	4,271	0.00%
2024/04/08	0	566.20	0	0.00	567.00	0	4,283	0.00%
2024/04/03	0.2	570.00	0	571.00	571.00	0.2	4,267	0.00%
2024/04/02	0.2	569.00	0	566.67	568.00	0.2	4,243	0.00%
2024/04/01	0	557.00	0	561.00	559.00	0	4,241	0.00%
2024/03/29	0	557.18	0	0.00	560.00	0	4,243	0.00%
2024/03/28	0	557.68	0	555.00	557.00	0	4,241	0.00%
2024/03/27	0	564.50	0	569.00	573.00	0	4,184	0.00%
2024/03/26	0	567.30	1	567.00	565.00	-1	4,184	-0.02%
2024/03/25	0	584.33	0	0.00	584.00	0	4,143	0.00%
2024/03/22	0	580.67	0	0.00	591.00	0	4,212	0.00%
2024/03/21	1	583.93	0	0.00	584.00	1	4,211	0.02%
2024/03/20	0	586.20	0	597.00	588.00	0	4,194	0.00%
2024/03/19	0	585.00	0	594.00	591.00	0	4,207	0.00%
2024/03/18	1	586.00	1	588.00	590.00	0	4,189	0.00%
2024/03/15	0	574.00	0	589.89	594.00	0	4,140	0.00%
2024/03/14	0	576.63	1	579.00	580.00	-1	4,076	-0.02%
2024/03/13	1	593.00	0	605.00	593.00	1	4,006	0.02%
2024/03/12	0	601.00	0	603.00	601.00	0	3,965	0.00%
2024/03/11	0	0.00	0	600.22	604.00	0	3,944	0.00%
2024/03/08	0.2	599.04	0	609.00	587.00	0.2	3,893	0.00%
2024/03/07	0	602.50	0	608.75	601.00	0	3,784	0.00%
2024/03/06	0	0.00	0	598.54	600.00	0	3,721	0.00%
2024/03/05	0	571.00	1.2	581.67	584.00	-1.2	3,678	-0.03%
2024/03/04	3	574.98	3	568.68	573.00	0	3,654	0.00%
2024/03/01	0	566.50	1	579.00	565.00	-1	3,577	-0.03%
2024/02/29	0	0.00	0	570.00	569.00	0	3,558	0.00%
2024/02/27	0	568.00	1.2	569.87	567.00	-1.2	3,512	-0.03%
2024/02/26	0.2	544.00	1	551.00	551.00	-0.8	3,377	-0.02%
2024/02/23	0.2	546.00	0	550.11	547.00	0.2	3,326	0.00%
2024/02/22	0	0.00	0	524.76	532.00	0	3,143	0.00%
2024/02/21	0	0.00	1	498.02	501.00	-1	3,011	-0.03%
2024/02/20	1	505.91	2	502.64	487.50	-1	2,931	-0.04%
2024/02/19	0	471.00	0	0.00	470.00	0	2,728	0.00%
2024/02/16	0	472.50	1	471.01	473.50	-1	2,719	-0.04%
2024/02/15	0	461.91	0	0.00	469.00	0	2,722	0.00%
2024/02/05	0	462.22	0	0.00	463.50	0	2,699	0.00%
2024/02/02	1	466.50	1	483.39	469.50	0	2,672	0.00%
2024/02/01	0	464.00	0	469.00	464.50	0	2,593	0.00%
2024/01/31	0	0.00	1	468.48	469.50	-1	2,610	-0.04%
2024/01/30	0	454.00	0	457.00	453.50	0	2,562	0.00%
2024/01/29	0	451.07	0	457.00	455.50	0	2,572	0.00%
2024/01/26	1	452.50	0	0.00	453.50	1	2,582	0.04%
2024/01/25	0	0.00	1	458.99	459.00	-1	2,587	-0.04%
2024/01/24	0	445.64	0	455.00	448.50	0	2,554	0.00%
2024/01/23	1	445.02	0	0.00	447.00	1	2,520	0.04%
2024/01/22	0	450.83	0	457.50	449.50	0	2,507	0.00%
2024/01/19	0	0.00	0	453.19	458.00	0	2,507	0.00%
2024/01/18	0	436.50	0	0.00	440.00	0	2,484	0.00%
2024/01/17	0	444.44	0	0.00	438.50	0	2,467	0.00%
2024/01/16	0	450.17	0.1	450.00	453.00	0	2,449	0.00%
2024/01/15	0	0.00	0	455.50	455.00	0	2,503	0.00%
2024/01/12	0	448.75	0	455.00	447.00	0	2,506	0.00%
2024/01/11	1	451.00	0	458.00	450.50	1	2,507	0.04%
2024/01/10	0	450.00	0	455.71	456.00	0	2,510	0.00%
2024/01/09	0	449.40	0	454.20	451.50	0	2,508	0.00%
2024/01/08	0	450.63	0	456.50	450.50	0	2,497	0.00%
2024/01/05	0	448.87	0	456.00	450.50	0	2,518	0.00%
2024/01/04	1	451.51	0	0.00	456.00	1	2,516	0.04%
2024/01/03	0	453.37	0	0.00	452.00	0	2,536	0.00%
2024/01/02	0	463.59	0	0.00	458.00	0	2,504	0.00%
2023/12/29	0	465.75	1	471.50	471.50	-1	2,487	-0.04%
2023/12/28	0	467.67	0	0.00	465.00	0	2,486	0.00%
2023/12/27	3	469.33	0	0.00	468.00	3	2,479	0.12%
2023/12/26	1	473.00	2	477.75	479.00	-1	2,443	-0.04%
2023/12/25	0	0.00	0	469.83	470.00	0	2,428	0.00%
2023/12/22	0	460.00	0	465.00	464.00	0	2,433	0.00%
2023/12/21	1	459.02	0	0.00	459.00	1	2,426	0.04%
2023/12/20	1	463.52	0	0.00	465.50	1	2,448	0.04%
2023/12/19	2	460.49	1	465.08	474.00	1	2,409	0.04%
2023/12/18	0	470.50	1	473.00	470.00	-1	2,374	-0.04%
2023/12/15	1	482.92	0	0.00	479.00	1	2,346	0.04%
2023/12/14	1	470.00	1	485.43	492.00	0	2,324	0.00%
2023/12/13	0	0.00	0	463.75	468.50	0	2,274	0.00%
2023/12/12	0	454.50	0	456.13	457.00	0	2,260	0.00%
2023/12/11	0	0.00	0	449.50	451.00	0	2,261	0.00%
2023/12/08	0	0.00	0	445.50	444.50	0	2,291	0.00%
2023/12/07	1	445.45	0	0.00	441.50	1	2,327	0.04%
2023/12/06	0	443.38	0	449.00	451.50	0	2,416	0.00%
2023/12/05	0	446.58	0	447.00	447.00	0	2,455	0.00%
2023/12/04	0	447.02	0	0.00	450.00	0	2,469	0.00%
2023/12/01	0	449.33	1	449.50	449.00	-1	2,506	-0.04%
2023/11/30	2	452.25	1	453.00	449.50	1	2,544	0.04%
2023/11/29	0	0.00	0	460.50	462.50	0	2,517	0.00%
2023/11/27	0	447.50	1	447.51	449.00	-1	2,541	-0.04%
2023/11/24	1	444.50	0	445.00	439.00	1	2,517	0.04%
2023/11/22	0	0.00	1	431.51	435.50	-1	2,510	-0.04%
2023/11/21	0	428.50	0	432.00	430.50	0	2,517	0.00%
2023/11/20	0	0.00	0	429.50	427.50	0	2,517	0.00%
2023/11/17	0	0.00	2	424.50	428.00	-2	2,510	-0.08%
2023/11/16	0	415.29	1	417.00	416.00	-1	2,484	-0.04%
2023/11/15	1	419.50	0	0.00	417.50	1	2,500	0.04%
2023/11/14	0	0.00	2	419.50	418.50	-2	2,515	-0.08%
2023/11/13	0	0.00	1	414.50	412.00	-1	2,499	-0.04%
2023/11/10	1	407.01	0	0.00	407.50	1	2,507	0.04%
2023/11/09	3	410.83	0	0.00	412.50	3	2,519	0.12%
2023/11/08	0	0.00	6	415.92	415.00	-6	2,532	-0.24%
2023/11/07	1	404.01	2	407.75	406.00	-1	2,499	-0.04%
2023/11/06	1	410.50	1	412.50	410.50	0	2,542	0.00%
2023/11/03	1	409.49	0	0.00	405.50	1	2,543	0.04%
2023/11/01	0	0.00	0	406.00	405.50	0	2,601	0.00%
2023/10/31	0	400.50	0	406.00	401.50	0	2,658	0.00%
2023/10/30	0	0.00	0	400.75	405.00	0	2,718	0.00%
2023/10/27	0	393.00	0	394.00	391.50	0	2,717	0.00%
2023/10/26	0	396.50	0	0.00	393.00	0	2,740	0.00%
2023/10/25	0	0.00	0	402.50	401.50	0	2,767	0.00%
2023/10/24	2	390.25	0	0.00	395.50	2	2,782	0.07%
2023/10/23	4	402.75	1	404.00	396.50	3	2,775	0.11%
2023/10/20	1	413.00	1	419.50	423.00	0	2,709	0.00%
2023/10/19	1	413.50	1	421.98	421.50	0	2,733	0.00%
2023/10/18	0	0.00	1	415.50	414.00	-1	2,773	-0.04%
2023/10/17	0	415.75	0	422.50	415.50	0	2,776	0.00%
2023/10/16	0	0.00	0	424.00	423.00	0	2,806	0.00%
2023/10/12	0	0.00	1	417.00	419.50	-1	2,816	-0.04%
2023/10/11	1	415.50	3	419.66	415.50	-2	2,832	-0.07%
2023/10/06	0	405.50	0	0.00	407.50	0	2,817	0.00%
2023/10/05	0	0.00	1	409.50	410.00	-1	2,823	-0.04%
2023/10/04	0	399.25	0	0.00	402.50	0	2,812	0.00%
2023/10/03	0	0.00	1	401.01	404.00	-1	2,815	-0.04%
2023/10/02	0	0.00	0	400.33	398.50	0	2,823	0.00%
2023/09/28	0	0.00	0	396.21	395.00	0	2,856	0.00%
2023/09/27	2	391.25	0	0.00	392.50	2	2,870	0.07%
2023/09/26	1	399.50	0	0.00	398.00	1	2,856	0.04%
2023/09/25	0	0.00	2	407.76	405.00	-2	2,848	-0.07%
2023/09/22	0	386.75	0	393.25	392.50	0	2,812	0.00%
2023/09/21	2	392.24	0	0.00	390.00	2	2,807	0.07%
2023/09/20	2	407.50	0	0.00	404.00	2	2,749	0.07%
2023/09/19	2	414.50	1	415.00	414.00	1	2,735	0.04%
2023/09/18	0	0.00	0	420.00	418.00	0	2,709	0.00%
2023/09/15	0	0.00	1	414.01	416.00	-1	2,712	-0.04%
2023/09/14	0	0.00	0	409.50	411.00	0	2,701	0.00%
2023/09/13	0	396.25	0	0.00	395.00	0	2,674	0.00%
2023/09/12	1	399.50	0	0.00	401.00	1	2,664	0.04%
2023/09/11	6	407.75	4	421.00	405.00	2	2,643	0.08%
2023/09/08	1	440.50	1	444.50	445.50	0	2,554	0.00%
2023/09/07	0	443.58	0	0.00	446.00	0	2,534	0.00%
2023/09/06	1	445.51	4	455.37	448.50	-3	2,521	-0.12%
2023/09/05	0	0.00	1	445.00	449.00	-1	2,507	-0.04%
2023/09/04	0	0.00	0	433.50	435.00	0	2,478	0.00%
2023/09/01	0	0.00	0	424.67	426.50	0	2,486	0.00%
2023/08/31	0	421.73	0	0.00	418.00	0	2,468	0.00%
2023/08/30	0	423.50	0	428.83	425.50	0	2,416	0.00%
2023/08/29	0	421.05	0	425.00	424.50	0	2,402	0.00%
2023/08/28	0	425.58	0	0.00	427.00	0	2,379	0.00%
2023/08/25	0	0.00	0	428.67	430.00	0	2,395	0.00%
2023/08/24	0	0.00	0	421.90	425.50	0	2,413	0.00%
2023/08/23	0	410.00	0	0.00	415.00	0	2,438	0.00%
2023/08/22	0	412.25	0	0.00	412.00	0	2,465	0.00%
2023/08/21	0	0.00	0	419.00	417.00	0	2,468	0.00%
2023/08/18	0	0.00	0	413.86	417.50	0	2,451	0.00%
2023/08/17	0	0.00	0	409.00	407.50	0	2,432	0.00%
2023/08/16	0	0.00	0	409.63	411.00	0	2,429	0.00%
2023/08/15	0	404.50	0	0.00	404.00	0	2,421	0.00%
2023/08/14	0	0.00	0	404.63	408.00	0	2,421	0.00%
2023/08/11	0	0.00	0	401.00	398.00	0	2,414	0.00%
2023/08/10	0	398.86	0	0.00	398.50	0	2,408	0.00%
2023/08/09	0	407.17	0	0.00	407.00	0	2,361	0.00%
2023/08/08	0	411.13	0	0.00	410.00	0	2,362	0.00%
2023/08/07	0	412.41	0	417.00	415.00	0	2,346	0.00%
2023/08/04	0	427.50	0	0.00	428.00	0	2,307	0.00%
2023/08/02	2	437.75	1	448.77	439.00	1	2,261	0.04%
2023/08/01	0	423.00	0	432.00	432.50	0	2,222	0.00%
2023/07/31	0	0.00	0	431.70	430.50	0	2,222	0.00%
2023/07/28	0	0.00	0	422.00	423.50	0	2,184	0.00%
2023/07/27	0	0.00	0	410.54	409.50	0	2,137	0.00%
2023/07/26	0	401.42	1	400.00	399.50	-1	2,140	-0.05%
2023/07/25	0	405.50	0	0.00	404.00	0	2,162	0.00%
2023/07/24	0	407.13	0	0.00	406.50	0	2,209	0.00%
2023/07/21	0	401.00	0	410.63	415.00	0	2,218	0.00%
2023/07/20	1	411.49	0	0.00	410.50	1	2,263	0.04%
2023/07/19	0	411.50	0	0.00	415.00	0	2,300	0.00%
2023/07/18	0	0.00	0	414.33	417.50	0	2,328	0.00%
2023/07/17	0	403.10	0	0.00	408.50	0	2,304	0.00%
2023/07/14	0	405.00	0	412.00	408.00	0	2,313	0.00%
2023/07/13	0	0.00	0	403.25	399.50	0	2,307	0.00%
2023/07/12	0	0.00	0	394.50	394.50	0	2,323	0.00%
2023/07/11	0	0.00	0	389.00	390.50	0	2,340	0.00%
2023/07/10	0	381.25	1	382.00	379.00	-1	2,347	-0.04%
2023/07/07	0	382.38	0	0.00	383.00	0	2,351	0.00%
2023/07/06	1	390.00	0	0.00	385.00	1	2,357	0.04%
2023/07/05	0	390.00	0	393.50	387.50	0	2,329	0.00%
2023/07/04	0	0.00	0	395.25	393.50	0	2,306	0.00%
2023/07/03	0	0.00	0	392.50	392.00	0	2,315	0.00%
2023/06/30	0	384.54	0	0.00	387.50	0	2,337	0.00%
2023/06/29	0	0.00	2	391.01	393.00	-2	2,319	-0.09%
2023/06/27	0	0.00	0	388.77	388.00	0	2,384	0.00%
2023/06/26	0	388.25	0	0.00	387.50	0	2,383	0.00%
2023/06/21	0	389.50	0	0.00	391.00	0	2,401	0.00%
2023/06/20	0	394.43	0	0.00	392.00	0	2,385	0.00%
2023/06/19	0	400.17	0	0.00	400.00	0	2,383	0.00%
2023/06/16	0	400.27	0	0.00	401.00	0	2,419	0.00%
2023/06/15	0	406.83	0	0.00	407.00	0	2,404	0.00%
2023/06/14	0	408.02	0	0.00	407.00	0	2,439	0.00%
2023/06/13	0	0.00	0	411.88	414.50	0	2,458	0.00%
2023/06/12	0	400.09	0	0.00	404.00	0	2,469	0.00%
2023/06/09	0	0.00	0	401.13	403.00	0	2,477	0.00%
2023/06/08	0	395.94	0	0.00	395.00	0	2,479	0.00%
2023/06/07	0	0.00	0	398.71	401.50	0	2,477	0.00%
2023/06/06	0	0.00	0	390.56	392.00	0	2,475	0.00%
2023/06/05	0	0.00	0	388.50	386.50	0	2,471	0.00%
2023/06/02	0	0.00	0	385.50	387.00	0	2,473	0.00%
2023/06/01	0	382.00	0	0.00	380.50	0	2,501	0.00%
2023/05/31	0	0.00	0	384.25	382.00	0	2,508	0.00%
2023/05/30	0	380.26	1	382.00	378.00	-1	2,502	-0.04%
2023/05/29	0	0.00	0	388.75	388.00	0	2,503	0.00%
2023/05/26	0	0.00	2	378.00	379.00	-2	2,514	-0.08%
2023/05/25	0	0.00	1	375.50	370.50	-1	2,617	-0.04%
2023/05/24	1	370.50	1	372.50	372.00	0	2,674	0.00%
2023/05/23	0	374.33	0	0.00	373.00	0	2,737	0.00%
2023/05/22	1	373.50	1	376.50	375.50	0	2,786	0.00%
2023/05/19	1	373.51	1	376.00	376.00	0	2,806	0.00%
2023/05/18	1	373.50	0	0.00	373.50	1	2,845	0.04%
2023/05/16	1	374.00	0	374.67	374.00	1	2,885	0.03%
2023/05/15	0	367.50	0	0.00	368.00	0	2,925	0.00%
2023/05/12	0	367.25	0	0.00	369.00	0	2,955	0.00%
2023/05/11	0	0.00	0	371.29	373.00	0	2,975	0.00%
2023/05/10	0	0.00	0	368.91	368.50	0	3,057	0.00%
2023/05/09	0	364.56	0	0.00	364.50	0	3,065	0.00%
2023/05/08	0	0.00	0	372.00	369.00	0	3,087	0.00%
2023/05/05	1	370.00	0	0.00	366.00	1	3,097	0.03%
2023/05/04	1	375.50	0	373.40	373.50	1	3,154	0.03%
2023/05/03	0	0.00	0	367.00	368.00	0	3,168	0.00%
2023/05/02	0	0.00	0	365.00	363.50	0	3,204	0.00%
2023/04/28	1	352.51	1	359.01	359.00	0	3,255	0.00%
2023/04/27	0	0.00	1	359.91	359.00	-1	3,232	-0.03%
2023/04/26	0	340.00	0	0.00	345.00	0	3,181	0.00%
2023/04/25	1	350.54	0	0.00	344.50	1	3,192	0.03%
2023/04/24	0	0.00	0	368.44	367.00	0	3,117	0.00%
2023/04/21	0	374.96	0	0.00	367.00	0	3,078	0.00%
2023/04/20	0	384.00	0	389.00	385.00	0	3,058	0.00%
2023/04/19	0	388.50	0	0.00	387.00	0	3,124	0.00%
2023/04/18	0	393.17	0	399.00	392.50	0	3,169	0.00%
2023/04/17	0	0.00	0	394.00	400.00	0	3,146	0.00%
2023/04/14	0	0.00	2.1	385.99	389.00	-2.1	3,115	-0.07%
2023/04/13	0	383.50	0	0.00	383.00	0	3,097	0.00%
2023/04/12	0	0.00	1	388.01	387.00	-1	3,091	-0.03%
2023/04/11	0	0.00	0	384.50	385.00	0	3,075	0.00%
2023/04/10	1	379.00	0	382.50	378.50	1	3,082	0.03%
2023/04/06	0	381.56	0	0.00	380.00	0	3,100	0.00%
2023/03/30	0	0.00	0	383.50	382.50	0	3,126	0.00%
2023/03/29	2	381.00	0	380.29	379.50	2	3,187	0.06%
2023/03/28	1	383.49	0	0.00	380.00	1	3,238	0.03%
2023/03/27	0	393.40	0	0.00	393.00	0	3,268	0.00%
2023/03/24	0	396.25	0	0.00	396.00	0	3,350	0.00%
2023/03/23	0	394.50	0	0.00	396.50	0	3,364	0.00%
2023/03/22	0	0.00	1	396.00	393.50	-1	3,410	-0.03%
2023/03/21	0	387.69	0	0.00	389.00	0	3,433	0.00%
2023/03/20	1	392.55	0	0.00	391.50	1	3,429	0.03%
2023/03/17	0	0.00	0	399.17	397.50	0	3,454	0.00%
2023/03/16	0	385.50	0	390.00	392.00	0	3,443	0.00%
2023/03/15	1.1	388.69	0	389.50	384.00	1.1	3,477	0.03%
2023/03/14	0	382.00	0	0.00	379.00	0	3,555	0.00%
2023/03/13	0	0.00	2	384.50	386.00	-2	3,605	-0.06%
2023/03/10	1	381.50	0	0.00	379.50	1	3,649	0.03%
2023/03/09	0	0.00	0	392.00	390.50	0	3,713	0.00%
2023/03/08	0	382.50	0	383.50	387.00	0	3,807	0.00%
2023/03/07	0	386.50	0	0.00	387.50	0	3,900	0.00%
2023/03/06	0	0.00	10	385.01	388.00	-10	3,973	-0.25%
2023/03/03	0	380.50	0	383.00	379.50	0	4,040	0.00%
2023/03/02	0	376.00	0	0.00	380.00	0	4,160	0.00%
2023/03/01	0	379.00	0	0.00	379.00	0	4,196	0.00%
2023/02/24	10	383.00	0	384.00	380.00	10	4,217	0.24%
2023/02/23	0	0.00	0	384.90	382.50	0	4,205	0.00%
2023/02/22	1	371.99	0	0.00	370.50	1	4,100	0.02%
2023/02/21	0	0.00	0	373.50	370.50	0	4,056	0.00%
2023/02/20	0	0.00	0	364.50	368.00	0	4,054	0.00%
2023/02/17	0	0.00	1	359.50	359.50	-1	4,071	-0.02%
2023/02/16	0	0.00	0	359.00	359.50	0	4,142	0.00%
2023/02/15	0	350.50	0	0.00	353.50	0	4,189	0.00%
2023/02/14	0	0.00	0	352.50	355.00	0	4,187	0.00%
2023/02/13	0	348.00	0	0.00	345.00	0	4,217	0.00%
2023/02/10	1	358.49	0	0.00	357.00	1	4,225	0.02%
2023/02/09	0	361.25	1.5	361.72	361.50	-1.4	4,236	-0.03%
2023/02/08	0	0.00	0.1	360.50	364.50	-0.1	4,221	0.00%
2023/02/07	1	334.00	1	331.50	334.00	0	4,159	0.00%
2023/02/06	1	337.51	0	0.00	333.00	1	4,186	0.02%
2023/02/03	0	348.50	1	348.00	348.00	-1	4,222	-0.02%
2023/02/02	0	0.00	4	340.50	347.00	-4	4,289	-0.09%
2023/02/01	0	0.00	1	324.00	329.50	-1	4,259	-0.02%
2023/01/31	0	319.57	0	0.00	320.00	0	4,254	0.00%
2023/01/30	0	323.00	0	0.00	323.50	0	4,255	0.00%
2023/01/17	0	317.50	0	0.00	316.50	0	4,242	0.00%
2023/01/16	0	321.50	0	0.00	321.00	0	4,267	0.00%
2023/01/13	2	321.24	2	329.50	317.50	0	4,297	0.00%
2023/01/11	0	321.43	0	0.00	323.00	0	4,309	0.00%
2023/01/10	1	322.00	2	325.00	323.50	-1	4,349	-0.02%
2023/01/09	1	311.50	2	314.51	321.00	-1	4,328	-0.02%
2023/01/06	0	0.00	1	303.00	307.00	-1	4,315	-0.02%
2023/01/04	0	291.50	0	0.00	289.00	0	4,412	0.00%
2022/12/30	0	0.00	0	285.50	281.00	0	4,566	0.00%
2022/12/28	1	286.39	1	282.50	283.00	0	4,670	0.00%
2022/12/23	0	0.00	2	289.50	289.00	-2	4,765	-0.04%
2022/12/22	0	0.00	0	290.50	290.50	0	4,830	0.00%
2022/12/21	1	285.04	0	0.00	285.50	1	4,843	0.02%
2022/12/20	1	289.50	1	288.50	286.50	0	4,847	0.00%
2022/12/19	0	0.00	0	295.27	294.00	0	4,828	0.00%
2022/12/16	1	296.00	0	0.00	293.00	1	4,772	0.02%
2022/12/15	1	304.00	0	303.00	302.00	1	4,708	0.02%
2022/12/14	3	292.83	3	295.50	301.50	0	4,701	0.00%
2022/12/13	2	293.00	0	0.00	292.50	2	4,687	0.04%
2022/12/09	0	0.00	0	299.43	299.50	0	4,708	0.00%
2022/12/08	0.1	293.03	0	0.00	292.50	0.1	4,686	0.00%
2022/12/07	0	0.00	1	299.50	297.50	-1	4,695	-0.02%
2022/12/06	2	312.73	0	0.00	305.50	2	4,686	0.04%
2022/12/05	1	322.00	3	325.00	322.50	-2	4,644	-0.04%
2022/12/02	1	327.00	0	0.00	326.00	1	4,620	0.02%
2022/12/01	0	0.00	0	330.17	333.00	0	4,607	0.00%
2022/11/30	0	316.00	0	0.00	317.00	0	4,584	0.00%
2022/11/29	0	316.38	0	0.00	314.50	0	4,490	0.00%
2022/11/28	0	326.14	0	0.00	321.50	0	4,403	0.00%
2022/11/25	2	341.24	1	335.50	330.50	1	4,353	0.02%
2022/11/22	0	320.00	0	0.00	323.50	0	4,091	0.00%
2022/11/18	0	319.50	0	0.00	321.00	0	4,037	0.00%
2022/11/17	0	318.00	0	0.00	322.50	0	4,040	0.00%
2022/11/16	0	319.00	0	0.00	322.00	0	4,023	0.00%
2022/11/15	0	314.00	0	0.00	315.00	0	3,960	0.00%
2022/11/14	0	0.00	0.1	308.00	307.50	-0.1	3,900	0.00%
2022/11/11	0	300.00	0	0.00	300.50	0	3,821	0.00%
2022/11/10	0	281.00	0	0.00	283.00	0	3,737	0.00%
2022/11/09	0	281.50	0	0.00	284.00	0	3,719	0.00%
2022/11/08	0	270.53	0	0.00	268.00	0	3,698	0.00%
2022/11/07	0	271.25	0	0.00	274.00	0	3,674	0.00%
2022/11/04	0	263.00	0	0.00	267.00	0	3,656	0.00%
2022/11/03	0	265.00	0	0.00	264.00	0	3,673	0.00%
2022/11/01	0	260.00	0	0.00	259.50	0	3,623	0.00%
2022/10/31	2	248.75	2	249.75	255.00	0	3,567	0.00%
2022/10/25	0	252.50	0	0.00	251.50	0	3,493	0.00%
2022/10/24	0	0.00	0	262.00	260.00	0	3,518	0.00%
2022/10/21	0	0.00	0	255.50	252.50	0	3,513	0.00%
2022/10/19	0	0.00	0	253.75	251.50	0	3,477	0.00%
2022/10/18	2	254.50	2	248.50	252.00	0	3,478	0.00%
2022/10/17	0	242.00	4	238.51	251.00	-4	3,463	-0.12%
2022/10/14	0	0.00	0	248.33	246.00	0	3,481	0.00%
2022/10/13	0	238.00	0	0.00	234.00	0	3,482	0.00%
2022/10/12	1	240.50	1	242.50	242.00	0	3,444	0.00%
2022/10/11	0	249.50	0	0.00	247.00	0	3,398	0.00%
2022/10/07	2	266.00	1	260.50	259.50	1	3,381	0.03%
2022/10/06	0	281.50	0	0.00	278.50	0	3,317	0.00%
2022/10/05	0	0.00	0	283.90	279.50	0	3,306	0.00%
2022/10/04	1.1	277.00	1	283.49	278.50	0.1	3,310	0.00%
2022/10/03	0	264.50	1	269.00	269.00	-1	3,284	-0.03%
2022/09/30	0	263.50	2	262.00	270.00	-2	3,312	-0.06%
2022/09/29	1	277.98	0	0.00	266.00	1	3,309	0.03%
2022/09/28	3	272.33	2	271.50	271.50	1	3,311	0.03%
2022/09/27	0	288.57	0	0.00	289.00	0	3,318	0.00%
2022/09/26	0.1	296.98	1	291.00	294.50	-0.9	3,296	-0.03%
2022/09/22	0	302.50	0	0.00	305.50	0	3,268	0.00%
2022/09/21	0.4	304.11	0	0.00	305.50	0.4	3,254	0.01%
2022/09/20	0	302.00	0	0.00	305.00	0	3,243	0.00%
2022/09/19	0	307.00	0	0.00	306.00	0	3,245	0.00%
2022/09/14	0	311.00	0	0.00	321.50	0	3,239	0.00%
2022/09/07	1	318.00	0	0.00	319.50	1	3,089	0.03%
2022/09/05	0	0.00	0	334.00	331.00	0	2,989	0.00%
2022/09/02	0	0.00	0	337.50	332.50	0	2,975	0.00%
2022/09/01	3	337.17	2	336.00	333.00	1	2,956	0.03%
2022/08/31	0	0.00	0	345.50	346.00	0	2,919	0.00%
2022/08/30	1	346.00	1	345.50	343.00	0	2,919	0.00%
2022/08/29	3	342.17	0	0.00	342.00	3	2,912	0.10%
2022/08/26	1	354.00	0	353.50	353.50	1	2,911	0.03%
2022/08/25	0	0.00	0	352.50	350.00	0	2,901	0.00%
2022/08/24	0	345.00	0	0.00	343.50	0	2,903	0.00%
2022/08/23	0	354.25	0	0.00	352.50	0	2,902	0.00%
2022/08/22	0	360.50	0	364.50	361.00	0	2,924	0.00%
2022/08/18	0	358.00	0	0.00	365.00	0	2,951	0.00%
2022/08/17	0	360.00	0	0.00	361.00	0	2,943	0.00%
2022/08/16	0	359.00	0	0.00	361.00	0	2,944	0.00%
2022/08/15	0	0.00	1	364.98	363.00	-1	2,945	-0.03%
2022/08/12	0	348.50	2	346.50	349.50	-2	2,931	-0.07%
2022/08/10	1	337.98	0	0.00	329.50	1	2,947	0.03%
2022/08/09	2	340.50	1	343.00	344.00	1	2,939	0.03%
2022/08/08	0	349.50	2	353.75	349.50	-2	2,979	-0.07%
2022/08/05	0	0.00	0	351.00	352.00	0	2,977	0.00%
2022/08/04	0	339.50	0	0.00	344.00	0	2,982	0.00%
2022/08/02	1	334.51	1	336.00	339.00	0	2,960	0.00%
2022/08/01	0	337.50	0	347.00	347.00	0	2,923	0.00%
2022/07/29	2	345.25	1	346.00	342.00	1	2,882	0.03%
2022/07/27	1	344.50	1	348.02	355.50	0	2,796	0.00%
2022/07/26	0	350.25	0	0.00	352.50	0	2,774	0.00%
2022/07/25	1	369.50	0	0.00	362.00	1	2,774	0.04%
2022/07/22	0	370.00	0	0.00	369.00	0	2,767	0.00%
2022/07/21	0	0.00	1	364.48	371.50	-1	2,748	-0.04%
2022/07/20	0	0.00	1	356.00	354.00	-1	2,722	-0.04%
2022/07/19	1	339.00	0	0.00	339.00	1	2,694	0.04%
2022/07/18	0	0.00	0	344.00	346.00	0	2,692	0.00%
2022/07/15	1	330.50	2	332.75	332.50	-1	2,657	-0.04%
2022/07/14	1	314.00	1	316.00	320.00	0	2,618	0.00%
2022/07/13	1	317.50	1	319.00	313.50	0	2,625	0.00%
2022/07/12	2	312.75	1	309.50	313.50	1	2,599	0.04%
2022/07/11	0	329.75	0	0.00	330.50	0	2,538	0.00%
2022/07/08	0	0.00	1	342.97	335.00	-1	2,535	-0.04%
2022/07/07	0	0.00	1	325.52	328.00	-1	2,512	-0.04%
2022/07/06	0	316.00	0	0.00	313.00	0	2,472	0.00%
2022/07/05	1	327.99	0	0.00	324.00	1	2,417	0.04%
2022/07/04	2	342.50	2	341.25	339.50	0	2,364	0.00%
2022/07/01	1	356.50	0	0.00	347.00	1	2,329	0.04%
2022/06/30	4	365.75	1	357.00	363.00	3	2,343	0.13%
2022/06/29	2	372.00	0	0.00	374.50	2	2,352	0.09%
2022/06/28	1	383.98	2	385.50	376.50	-1	2,343	-0.04%
2022/06/27	0	0.00	0	387.00	388.00	0	2,332	0.00%
2022/06/24	0	375.50	0	0.00	375.00	0	2,308	0.00%
2022/06/23	0	379.50	0	0.00	381.00	0	2,309	0.00%
2022/06/22	0	398.75	0	0.00	395.00	0	2,268	0.00%
2022/06/21	0	0.00	0	411.50	419.00	0	2,259	0.00%
2022/06/20	1	423.48	0	0.00	404.50	1	2,263	0.04%
2022/06/17	0	413.50	0	0.00	432.00	0	2,241	0.00%
2022/06/15	0	0.00	1	424.50	426.00	-1	2,233	-0.04%
2022/06/14	1	428.50	0	0.00	428.50	1	2,265	0.04%
2022/06/13	0	437.00	0	0.00	433.50	0	2,265	0.00%
2022/06/10	0	444.00	0	0.00	445.50	0	2,267	0.00%
2022/06/08	1	452.50	0	450.00	451.00	1	2,277	0.04%
2022/06/06	0	0.00	2	444.25	448.50	-2	2,297	-0.09%
2022/06/02	1	441.50	0	0.00	441.50	1	2,296	0.04%
2022/06/01	0	0.00	1	450.00	446.00	-1	2,313	-0.04%
2022/05/31	0	0.00	2	445.00	445.00	-2	2,306	-0.09%
2022/05/30	0	0.00	1	441.50	443.50	-1	2,306	-0.04%
2022/05/27	0	0.00	4	429.25	429.50	-4	2,283	-0.18%
2022/05/26	2	415.75	0	0.00	417.50	2	2,308	0.09%
2022/05/25	0	0.00	0	430.50	429.00	0	2,349	0.00%
2022/05/24	1	426.50	0	0.00	422.00	1	2,389	0.04%
2022/05/23	1	428.01	0	0.00	430.50	1	2,404	0.04%
2022/05/19	0	0.00	3	439.50	441.50	-3	2,420	-0.12%
2022/05/17	0	0.00	0	432.50	431.50	0	2,391	0.00%
2022/05/16	0	0.00	75	424.85	427.00	-75	2,387	-3.14%
2022/05/13	0	0.00	0	416.50	416.50	0	2,355	0.00%
2022/05/09	0	404.50	0	0.00	408.00	0	2,425	0.00%
2022/04/28	0	0.00	1	398.97	395.00	-1	2,430	-0.04%
2022/04/27	0	374.00	0	0.00	382.50	0	2,409	0.00%
2022/04/26	1	384.51	0	0.00	381.00	1	2,391	0.04%
2022/04/25	1	381.50	1	384.00	392.00	0	2,372	0.00%
2022/04/22	1	396.00	0	0.00	395.00	1	2,329	0.04%
2022/04/19	1	401.00	0	0.00	400.00	1	2,302	0.04%
2022/04/18	1	401.00	1	403.50	405.50	0	2,311	0.00%
2022/04/15	2	403.00	0	0.00	398.00	2	2,318	0.09%
2022/04/13	3	413.17	4	411.38	413.50	-1	2,341	-0.04%
2022/04/12	1	397.00	1	400.00	396.00	0	2,319	0.00%
2022/04/11	0	398.00	0	0.00	396.00	0	2,318	0.00%
2022/04/08	0	408.00	0	0.00	407.00	0	2,315	0.00%
2022/04/07	11	411.36	0	0.00	407.50	11	2,279	0.48%
2022/04/01	40	417.75	0	0.00	417.00	40	2,220	1.80%
2022/03/31	25	430.00	0	0.00	430.50	25	2,178	1.15%
2022/03/30	0	432.50	0	0.00	432.50	0	2,170	0.00%
2022/03/29	1	432.50	0	0.00	432.50	1	2,168	0.05%
2022/03/28	0	432.83	0	0.00	430.50	0	2,149	0.00%
2022/03/25	0	450.50	0	0.00	446.00	0	2,125	0.00%
2022/03/24	4	448.25	1	452.00	452.50	3	2,118	0.14%
2022/03/23	3	458.33	1	457.50	457.50	2	2,115	0.09%
2022/03/22	0	0.00	1	464.50	457.50	-1	2,114	-0.05%
2022/03/21	0	0.00	1	457.00	459.50	-1	2,111	-0.05%
2022/03/17	0	0.00	0	455.55	455.00	0	2,071	0.00%
2022/03/16	0	443.00	0	0.00	445.00	0	2,034	0.00%
2022/03/15	2	453.75	0	0.00	447.50	2	2,010	0.10%
2022/03/14	0	463.00	0	0.00	465.00	0	2,008	0.00%
2022/03/11	1	463.00	4	468.50	466.00	-3	2,041	-0.15%
2022/03/10	2	464.75	2	468.50	469.00	0	2,069	0.00%
2022/03/09	0	0.00	0	452.00	451.00	0	2,055	0.00%
2022/03/08	1	450.95	1	453.50	448.00	0	2,039	0.00%
2022/03/07	1	445.58	0	0.00	449.00	1	2,030	0.05%
2022/03/04	1	466.50	1	468.00	466.50	0	2,044	0.00%
2022/03/03	4	477.88	4	482.25	477.50	0	2,050	0.00%
2022/03/02	1	469.00	2	471.00	472.00	-1	2,036	-0.05%
2022/03/01	0	477.00	0	476.00	474.50	0	2,028	0.00%
2022/02/24	2	458.25	0	0.00	455.00	2	1,927	0.10%
2022/02/23	1	477.50	0	0.00	472.00	1	1,875	0.05%
2022/02/22	1	470.50	1	473.50	476.00	0	1,853	0.00%
2022/02/21	1	478.00	0	0.00	481.50	1	1,822	0.05%
2022/02/18	1	480.50	0	0.00	483.00	1	1,812	0.06%
2022/02/14	1	487.50	0	0.00	487.50	1	1,765	0.06%
2022/01/20	0	0.00	0.1	541.00	540.00	-0.1	1,693	0.00%
2022/01/13	0	0.00	0	542.00	540.00	0	1,756	0.00%
2022/01/05	0	560.00	0	0.00	563.00	0	1,759	0.00%
2021/12/24	0	0.00	0.1	570.00	564.00	-0.1	1,953	-0.01%
2021/12/23	0	0.00	0.1	575.00	572.00	-0.1	1,971	0.00%
2021/12/13	0	0.00	0.1	556.00	556.00	-0.1	2,132	0.00%
2021/12/10	0	553.67	1.1	551.00	554.00	-1.1	2,151	-0.05%
2021/12/09	0	563.00	0	0.00	558.00	0	2,157	0.00%
2021/12/07	1	575.00	2	578.99	565.00	-1	2,163	-0.05%
2021/12/06	1	575.00	0	0.00	577.00	1	2,133	0.05%
2021/11/30	0	0.00	3	545.00	555.00	-3	2,122	-0.14%
2021/11/11	0	516.00	0	0.00	522.00	0	2,186	0.00%
2021/11/09	0	0.00	2	519.00	511.00	-2	2,190	-0.09%
2021/11/05	0	0.00	1	499.50	499.50	-1	2,201	-0.05%
2021/11/01	0	0.00	1	507.00	500.00	-1	2,196	-0.05%
2021/10/29	1	495.50	2	502.50	499.00	-1	2,176	-0.05%
2021/10/28	0	0.00	1	499.50	500.00	-1	2,189	-0.05%
2021/10/27	0	0.00	0	500.00	500.00	0	2,183	0.00%
2021/10/26	0	0.00	1	492.00	487.00	-1	2,198	-0.05%
2021/10/19	0	0.00	0	478.00	478.00	0	2,433	0.00%
2021/10/14	1	462.50	1	462.50	461.50	0	2,457	0.00%
2021/10/12	1	466.00	0	0.00	464.00	1	2,451	0.04%
2021/10/08	1	490.00	1	496.00	480.50	0	2,443	0.00%
2021/10/07	0	0.00	1	488.00	492.00	-1	2,414	-0.04%
2021/10/04	1	461.50	0	0.00	465.00	1	2,335	0.04%
2021/10/01	1	473.00	0	0.00	476.50	1	2,330	0.04%
2021/09/30	0	0.00	1	485.55	495.50	-1	2,323	-0.04%
2021/09/29	2	481.75	5	486.30	486.00	-3	2,306	-0.13%
2021/09/28	0	0.00	5	502.40	502.00	-5	2,283	-0.22%
2021/09/27	0	0.00	0.1	517.00	513.00	-0.1	2,295	0.00%
2021/09/24	11	514.00	1	528.00	508.00	10	2,304	0.43%
2021/09/23	0	0.00	0	534.00	509.00	0	2,272	0.00%
2021/09/22	2.1	488.76	0	0.00	488.50	2.1	2,255	0.09%
2021/09/14	1	528.00	0	0.00	529.00	1	2,280	0.04%
2021/09/10	0	0.00	1	530.05	537.00	-1	2,312	-0.04%
2021/09/09	1	522.00	0	0.00	525.00	1	2,307	0.04%
2021/09/07	0	546.00	0	0.00	546.00	0	2,297	0.00%
2021/09/06	0	558.33	0	0.00	557.00	0	2,295	0.00%
2021/09/01	0	0.00	2	569.50	577.00	-2	2,300	-0.09%
2021/08/31	1	549.00	2	553.00	554.00	-1	2,269	-0.04%
2021/08/30	1	546.00	0	0.00	548.00	1	2,272	0.04%
2021/08/26	1	542.00	0	0.00	542.00	1	2,258	0.04%
2021/08/23	0	0.00	1	554.00	552.00	-1	2,277	-0.04%
2021/08/20	1	522.00	1	525.00	537.00	0	2,287	0.00%
2021/08/19	1	536.99	0	0.00	517.00	1	2,325	0.04%
2021/08/18	0	0.00	1	533.02	551.00	-1	2,339	-0.04%
2021/08/17	0	534.00	0	0.00	529.00	0	2,364	0.00%
2021/08/13	3	549.00	1	549.00	542.00	2	2,377	0.08%
2021/08/11	1	563.01	0	0.00	563.00	1	2,386	0.04%
2021/08/09	0	588.83	0	0.00	586.00	0	2,421	0.00%
2021/08/06	1	615.00	0	0.00	603.00	1	2,448	0.04%
2021/08/05	0	0.00	1	608.00	610.00	-1	2,498	-0.04%
2021/08/04	1	602.00	0	0.00	602.00	1	2,561	0.04%
2021/08/03	1	586.00	1	598.00	600.00	0	2,609	0.00%
2021/08/02	0	582.00	0	0.00	590.00	0	2,581	0.00%
2021/07/30	0	0.00	1	592.00	588.00	-1	2,585	-0.04%
2021/07/29	1	576.00	1.1	581.90	599.00	-0.1	2,593	0.00%
2021/07/28	2	596.00	0	0.00	587.00	2	2,560	0.08%
2021/07/27	1	600.00	2	613.50	613.00	-1	2,545	-0.04%
2021/07/26	0	0.00	1	577.00	567.00	-1	2,455	-0.04%
2021/07/23	4	572.25	3	571.33	560.00	1	2,422	0.04%
2021/07/22	2	566.50	0	0.00	569.00	2	2,413	0.08%
2021/07/21	0	0.00	27	568.41	569.00	-27	2,431	-1.11%
2021/07/20	17	555.35	0	0.00	552.00	17	2,470	0.69%
2021/07/19	11	550.36	2	560.00	560.00	9	2,507	0.36%
2021/07/15	0	0.00	1	531.00	538.00	-1	2,548	-0.04%
2021/07/09	0	515.00	0	0.00	515.00	0	2,574	0.00%
2021/07/08	1	519.00	0	0.00	524.00	1	2,619	0.04%
2021/07/07	0	0.00	2	526.00	523.00	-2	2,641	-0.08%
2021/07/06	0	0.00	1	517.00	516.00	-1	2,656	-0.04%
2021/07/05	0	0.00	1	516.00	521.00	-1	2,675	-0.04%
2021/07/01	1	502.00	0	0.00	492.50	1	2,681	0.04%
2021/06/30	0	0.00	1	509.00	505.00	-1	2,689	-0.04%
2021/06/29	1	501.00	1	508.00	501.00	0	2,705	0.00%
2021/06/28	1	500.00	0	0.00	498.00	1	2,716	0.04%
2021/06/25	1	503.00	1	496.50	496.50	0	2,791	0.00%
2021/06/24	1	511.00	2	506.00	510.00	-1	2,815	-0.04%
2021/06/23	1	487.50	0	0.00	484.00	1	2,839	0.04%
2021/06/22	1	483.00	0	0.00	487.00	1	2,814	0.04%
2021/06/21	1	503.00	0	0.00	499.50	1	2,801	0.04%
2021/06/18	0	0.00	2	522.50	516.00	-2	2,807	-0.07%
2021/06/15	1	516.00	0	0.00	518.00	1	2,880	0.03%
2021/06/10	0	0.00	1	515.00	516.00	-1	2,957	-0.03%
2021/06/09	0	497.50	0	0.00	497.50	0	2,941	0.00%
2021/06/08	0	498.50	0	0.00	502.00	0	2,961	0.00%
2021/06/07	1	496.50	1	501.00	504.00	0	2,996	0.00%
2021/06/03	1	494.00	3	498.67	500.00	-2	3,081	-0.06%
2021/06/02	1	497.00	0	0.00	491.50	1	3,141	0.03%
2021/05/31	1	490.50	1	498.00	499.00	0	3,245	0.00%
2021/05/26	0	486.00	0	0.00	485.50	0	3,290	0.00%
2021/05/19	1	472.00	1	456.00	455.50	0	3,365	0.00%
2021/05/13	1	436.50	1	441.00	450.50	0	3,499	0.00%
2021/05/12	1	429.01	2	432.25	436.00	-1	3,515	-0.03%
2021/05/11	2	475.99	0	486.50	456.00	2	3,492	0.06%
2021/05/07	2	514.50	0	0.00	516.00	2	3,585	0.06%
2021/05/06	0	0.00	1	521.00	513.00	-1	3,637	-0.03%
2021/05/04	0.1	504.00	0	0.00	507.00	0.1	3,691	0.00%
2021/05/03	0	0.00	2	520.00	519.00	-2	3,682	-0.05%
2021/04/29	3	536.00	0	0.00	532.00	3	3,705	0.08%
2021/04/27	0	0.00	1	540.00	537.00	-1	3,833	-0.03%
2021/04/23	13	498.12	13	517.54	519.00	0	3,846	0.00%
2021/04/20	0.1	500.00	0	0.00	505.00	0.1	3,878	0.00%
2021/03/24	0	0.00	0.1	454.00	452.50	-0.1	4,002	0.00%
2021/03/18	2.1	465.49	0	0.00	462.50	2.1	4,036	0.05%
2021/03/09	0	0.00	44	440.36	431.00	-44	4,112	-1.07%
2021/03/08	23	462.17	2	456.75	444.00	21	4,095	0.51%
2021/03/05	22	454.05	0	0.00	458.50	22	4,046	0.54%
2021/03/04	1	451.00	0	0.00	450.00	1	4,053	0.02%
2021/03/03	0	0.00	0.2	462.00	462.50	-0.2	3,993	0.00%
2021/02/26	0.1	465.00	0	0.00	460.00	0.1	3,945	0.00%
2021/02/23	1	482.00	0	0.00	482.00	1	3,916	0.03%
2021/02/22	0	0.00	0.1	488.50	487.50	-0.1	3,888	0.00%
2021/02/18	1	508.00	1	510.00	507.00	0	3,886	0.00%
2021/02/17	1.1	513.82	1	509.00	515.00	0.1	3,891	0.00%
2021/02/04	0	0.00	0	488.00	476.50	0	3,811	0.00%
2021/02/03	1	498.50	1	495.00	497.00	0	3,832	0.00%
2021/01/22	2	501.00	0	0.00	496.00	2	3,753	0.05%
2021/01/21	0.2	494.50	0	0.00	497.50	0.2	3,710	0.01%
2021/01/19	0.1	460.00	0	0.00	469.00	0.1	3,550	0.00%
2021/01/18	1	433.00	1	439.00	441.50	0	3,487	0.00%
2021/01/15	0	0.00	75	445.79	444.00	-75	3,445	-2.18%
2021/01/13	0	0.00	1	449.00	445.00	-1	3,426	-0.03%
2021/01/11	75	407.51	1	408.00	431.50	74	3,282	2.25%
2021/01/08	0	0.00	31	400.00	400.00	-31	3,176	-0.98%
2021/01/06	2	402.50	2	398.50	403.50	0	3,150	0.00%
2021/01/05	0	0.00	40	384.50	387.00	-40	3,084	-1.30%
2021/01/04	20	392.88	0	0.00	388.50	20	3,163	0.63%
2020/12/29	11	396.00	0	395.00	388.00	11	3,180	0.35%
2020/12/28	30	400.92	0	0.00	397.00	30	3,170	0.95%
2020/12/25	0	0.00	0.2	402.00	400.50	-0.2	3,191	-0.01%
2020/12/24	10	396.50	0	0.00	396.50	10	3,204	0.31%
2020/12/23	0	0.00	10	392.05	397.00	-10	3,280	-0.30%
2020/12/22	40	404.88	30	396.20	395.50	10	3,336	0.30%
2020/12/17	0	0.00	7	396.86	405.00	-7	3,351	-0.21%
2020/12/16	0	0.00	14	394.32	392.00	-14	3,310	-0.42%
2020/12/15	0	0.00	60	391.63	389.00	-60	3,372	-1.78%
2020/12/10	1	405.50	1	401.00	398.00	0	3,509	0.00%
2020/12/04	10	379.00	0	0.00	381.50	10	3,558	0.28%
2020/12/02	20	385.00	2	386.25	386.00	18	3,646	0.49%
2020/12/01	2	377.75	1	378.00	378.50	1	3,688	0.03%
2020/11/30	30	377.75	0	0.00	371.00	30	3,728	0.80%
2020/11/27	0	0.00	1	371.00	373.50	-1	3,697	-0.03%
2020/11/26	5	374.50	0	0.00	374.50	5	3,720	0.13%
2020/11/25	0	0.00	85	370.04	367.50	-85	3,758	-2.26%
2020/11/23	10	385.00	0	0.00	382.00	10	3,730	0.27%
2020/11/18	10	377.00	0	0.00	378.00	10	3,757	0.27%
2020/11/16	1	368.00	0	0.00	369.00	1	3,846	0.03%
2020/11/13	14	359.36	0	0.00	362.50	14	3,877	0.36%
2020/11/12	16	351.41	1	355.50	353.00	15	3,976	0.38%
2020/11/11	1	348.50	41	344.63	348.00	-40	3,968	-1.01%
2020/11/10	91	359.36	0	0.00	348.50	91	3,935	2.31%
2020/11/06	0	0.00	1	359.50	361.50	-1	3,915	-0.03%
2020/10/29	1	355.00	0	361.00	359.00	1	4,213	0.02%
2020/10/22	1	365.00	0	0.00	364.50	1	4,418	0.02%
2020/10/07	0	0.00	1	378.00	379.00	-1	4,432	-0.02%
2020/10/06	0	0.00	1	373.00	373.50	-1	4,457	-0.02%
2020/09/25	0	0.00	1	358.00	351.50	-1	4,771	-0.02%
2020/09/24	2	365.50	0	0.00	365.50	2	4,818	0.04%
2020/09/17	0	0.00	1	370.00	370.50	-1	4,929	-0.02%
2020/09/16	2	375.50	1	377.00	375.50	1	4,929	0.02%
2020/09/14	1	365.00	0	0.00	372.00	1	4,880	0.02%
2020/09/09	1	362.50	0	0.00	356.00	1	4,888	0.02%
2020/08/27	0	391.00	0	0.00	390.00	0	4,642	0.00%
2020/08/26	0	397.00	0	0.00	397.00	0	4,705	0.00%
2020/08/20	0	376.00	0	0.00	373.00	0	4,803	0.00%
2020/08/19	2	402.50	2	401.00	402.50	0	4,741	0.00%
2020/08/18	2	391.75	2	392.25	388.50	0	4,742	0.00%
2020/08/12	0	393.00	1	395.50	392.50	-1	4,866	-0.02%
2020/08/11	1	410.50	2	409.25	408.50	-1	4,860	-0.02%
2020/08/10	1	405.50	1	402.50	404.00	0	4,851	0.00%
2020/08/07	2	411.00	0	0.00	400.50	2	4,819	0.04%
2020/08/04	56	390.95	56	396.73	398.00	0	4,524	0.00%
2020/07/23	0	0.00	32	368.03	373.00	-32	4,708	-0.68%
2020/07/22	32	370.03	0	0.00	368.50	32	4,775	0.67%
2020/07/10	0	0.00	11	362.64	359.50	-11	4,898	-0.22%
2020/07/09	10	362.15	0	0.00	367.50	10	4,878	0.20%
2020/07/08	1	347.50	2	352.00	354.00	-1	4,762	-0.02%
2020/07/07	2	352.75	0	0.00	343.50	2	4,697	0.04%
2020/07/06	1	348.00	1	344.00	350.00	0	4,628	0.00%
2020/07/03	0	0.00	1.3	332.21	333.50	-1.3	4,587	-0.03%
2020/07/02	1	321.00	0	0.00	317.00	1	4,552	0.02%
2020/06/30	5	298.00	5	301.00	299.00	0	4,513	0.00%
2020/06/23	1	296.50	1	300.50	295.00	0	4,646	0.00%
2020/06/22	1	299.50	1	296.50	298.50	0	4,677	0.00%
2020/06/18	2	286.25	2	287.75	286.00	0	4,719	0.00%
2020/06/16	1	272.00	1	272.50	274.50	0	4,771	0.00%
2020/06/02	1	266.00	3	270.17	268.00	-2	5,195	-0.04%
2020/05/29	1	259.50	1	257.00	258.50	0	5,054	0.00%
2020/05/28	5	255.00	5	255.10	254.50	0	5,008	0.00%
2020/05/22	1	251.00	1	248.00	246.50	0	5,127	0.00%
2020/05/21	1	257.50	1	260.00	260.50	0	5,058	0.00%
2020/05/20	2	254.75	2	259.00	255.50	0	4,996	0.00%
2020/05/19	1	262.50	1	266.00	256.00	0	4,936	0.00%
2020/05/15	0	0.00	3	248.17	245.50	-3	4,734	-0.06%
2020/05/07	0	0.00	1	251.50	249.50	-1	4,603	-0.02%
2020/05/04	3	244.33	0	0.00	242.00	3	4,605	0.07%
2020/04/30	3	252.00	3	252.50	257.50	0	4,468	0.00%
2020/04/29	1	246.50	1	240.50	246.50	0	4,413	0.00%
2020/04/23	0	0.00	2	237.50	235.50	-2	4,387	-0.05%
2020/04/22	2	238.50	0	0.00	241.00	2	4,371	0.05%
2020/04/20	0	0.00	20	235.55	233.00	-20	4,310	-0.46%
2020/04/17	38	227.99	18	233.72	230.50	20	4,321	0.46%
2020/04/01	1	219.50	0	0.00	213.00	1	4,264	0.02%
2020/03/30	18	197.06	2	198.00	199.00	16	4,068	0.39%
2020/03/26	0	0.00	16	202.31	201.00	-16	3,918	-0.41%
2020/03/25	1	195.50	0	0.00	191.00	1	3,879	0.03%
2020/03/24	1	180.50	0	0.00	178.00	1	3,862	0.03%
2020/02/26	6	232.50	0	0.00	236.00	6	3,258	0.18%
2020/02/25	0	0.00	6	236.58	239.00	-6	3,232	-0.19%
2020/02/24	1	239.50	1	240.50	239.00	0	3,208	0.00%
2020/01/30	1	249.50	1	254.50	245.00	0	3,478	0.00%
2020/01/15	1	254.50	1	256.00	254.00	0	3,396	0.00%
2020/01/14	1	259.50	23	258.63	261.50	-22	3,417	-0.64%
2020/01/13	22	250.73	0	0.00	257.50	22	3,384	0.65%
2020/01/06	0	244.00	0	0.00	243.50	0	3,411	0.00%
2019/12/31	0	236.00	0	0.00	235.00	0	3,413	0.00%
2019/12/27	1	238.50	0	0.00	239.00	1	3,598	0.03%
2019/12/19	1.1	238.55	1	241.00	239.00	0.1	4,001	0.00%
2019/12/18	1	246.00	1	247.50	248.00	0	4,006	0.00%
2019/12/17	1	247.00	1	240.50	250.00	0	3,983	0.00%
2019/12/16	1	238.00	1	239.00	239.00	0	3,953	0.00%
2019/12/12	1	233.00	1	234.50	232.50	0	4,068	0.00%
2019/12/11	1	233.50	1	232.00	233.50	0	4,085	0.00%
2019/12/10	1	232.00	1	230.50	232.00	0	4,102	0.00%
2019/12/06	0	0.00	1	225.50	226.00	-1	4,117	-0.02%
2019/11/13	0	224.00	0	0.00	225.50	0	4,530	0.00%
2019/11/12	0	223.00	1	223.50	223.50	-1	4,585	-0.02%
2019/11/11	1	222.50	1	224.00	222.00	0	4,602	0.00%
2019/11/07	2	232.00	2	234.50	228.00	0	4,626	0.00%
2019/11/06	0	230.50	0	0.00	231.00	0	4,572	0.00%
2019/11/05	1	228.00	0	0.00	228.50	1	4,557	0.02%
2019/10/24	1	232.50	1	234.50	237.50	0	4,895	0.00%
2019/10/23	1	232.50	1	234.50	233.50	0	4,904	0.00%
2019/10/21	0	232.50	0	0.00	232.00	0	4,992	0.00%
2019/10/14	1.5	229.00	1	230.00	228.00	0.5	4,948	0.01%
2019/10/07	0	0.00	1	244.00	237.50	-1	5,032	-0.02%
2019/10/04	11	241.55	9	239.56	241.00	2	5,070	0.04%
2019/10/03	1	235.50	1	234.00	236.00	0	4,977	0.00%
2019/09/27	5	230.90	6	231.17	230.00	-1	4,924	-0.02%
2019/09/26	4	232.38	3	231.67	233.50	1	4,924	0.02%
2019/09/20	4	225.88	4	223.50	223.00	0	4,941	0.00%
2019/09/18	5	221.60	5	222.70	222.00	0	4,875	0.00%
2019/08/30	0	215.00	2	215.00	215.00	-2	5,211	-0.04%
2019/08/27	6	206.67	6	202.83	205.50	0	5,257	0.00%
2019/08/21	2	218.00	0	0.00	211.00	2	5,378	0.04%
2019/08/12	4	211.00	0	0.00	208.50	4	5,604	0.07%
2019/08/08	1	207.50	0	0.00	209.00	1	5,633	0.02%
2019/08/06	0	0.00	5	200.00	205.00	-5	5,659	-0.09%
2019/08/05	1	205.50	0	0.00	203.50	1	5,660	0.02%
2019/08/02	26	209.37	27	208.13	207.00	-1	5,649	-0.02%
2019/08/01	13	215.88	12	213.50	215.00	1	5,539	0.02%
2019/07/31	4	209.50	5	207.70	209.50	-1	5,524	-0.02%
2019/07/30	5	208.80	5	210.40	209.00	0	5,528	0.00%
2019/07/23	0	0.00	1	231.00	226.00	-1	5,628	-0.02%
2019/07/22	1	230.00	40	230.40	232.00	-39	5,574	-0.70%
2019/07/18	10	218.95	0	0.00	219.00	10	5,510	0.18%
2019/07/17	1	226.00	1	223.00	223.00	0	5,513	0.00%
2019/07/16	5	224.00	0	0.00	222.50	5	5,517	0.09%
2019/07/15	25	223.60	1	220.50	226.00	24	5,528	0.43%
2019/07/12	1	224.50	17	225.26	225.50	-16	5,548	-0.29%
2019/07/11	16	222.63	0	0.00	221.00	16	5,503	0.29%
2019/07/09	1	224.00	1	227.00	227.00	0	5,281	0.00%
2019/07/08	2	231.00	2	227.00	226.00	0	5,268	0.00%
2019/07/05	10	226.90	1	229.50	230.00	9	5,309	0.17%
2019/07/04	0	0.00	8	229.63	231.00	-8	5,262	-0.15%
2019/07/03	2	239.00	2	238.75	234.50	0	5,226	0.00%
2019/07/02	8	239.19	3	240.17	245.00	5	5,207	0.10%
2019/07/01	2	234.00	2	234.75	233.50	0	5,143	0.00%
2019/06/28	1	230.50	1	232.00	228.50	0	5,176	0.00%
2019/06/27	1	228.00	1	234.50	239.00	0	5,122	0.00%
2019/06/25	0	0.00	6	222.33	221.00	-6	5,004	-0.12%
2019/06/21	1	235.50	0	0.00	229.50	1	4,946	0.02%
2019/06/17	3	219.67	1	220.50	221.00	2	4,833	0.04%
2019/06/14	2	223.75	4	222.25	221.50	-2	4,904	-0.04%
2019/06/12	1	222.50	1	224.50	220.00	0	4,823	0.00%
2019/06/11	1	216.50	14	216.82	215.00	-13	4,716	-0.28%
2019/06/10	23	211.07	10	215.40	218.50	13	4,648	0.28%
2019/06/05	0	0.00	1	212.00	205.50	-1	4,532	-0.02%
2019/06/03	1	206.50	0	0.00	206.00	1	4,521	0.02%
2019/05/30	3	198.50	0	0.00	195.00	3	4,400	0.07%
2019/05/27	4	189.75	7	191.36	189.00	-3	4,352	-0.07%
2019/05/24	4	203.25	4	202.63	202.00	0	4,257	0.00%
2019/05/21	18	200.39	18	199.06	200.50	0	4,195	0.00%
2019/05/20	5	204.30	1	205.50	206.50	4	4,190	0.10%
2019/05/17	11	208.45	27	213.04	210.50	-16	4,158	-0.38%
2019/05/16	12	225.13	0	0.00	215.00	12	4,159	0.29%
2019/05/13	5	219.20	4	221.75	217.50	1	4,258	0.02%
2019/05/10	0	0.00	1	224.00	225.50	-1	4,290	-0.02%
2019/05/08	1	237.50	1	229.00	230.00	0	4,341	0.00%
2019/05/07	0	0.00	1	230.00	232.50	-1	4,217	-0.02%
2019/05/03	3	214.17	2	214.75	219.00	1	4,168	0.02%
2019/05/02	0	0.00	6	211.67	205.50	-6	4,046	-0.15%
2019/04/30	4	202.00	1	206.50	209.00	3	3,963	0.08%
2019/04/29	2	200.50	0	0.00	200.50	2	3,886	0.05%
2019/04/22	2	205.25	1	207.00	207.00	1	4,007	0.02%
2019/04/18	0	0.00	1	197.00	197.50	-1	4,009	-0.02%
2019/04/16	3	190.17	20	192.28	190.50	-17	4,022	-0.42%
2019/04/15	18	194.75	0	0.00	193.50	18	4,004	0.45%
2019/04/09	0	0.00	0	190.50	192.00	0	3,926	0.00%
2018/12/21	1	144.00	0	0.00	141.00	1	3,259	0.03%
2018/12/20	0	0.00	1	145.00	146.00	-1	3,253	-0.03%
2018/12/03	13	149.00	13	146.50	148.00	0	3,324	0.00%
2018/11/28	1	132.00	1	133.50	134.00	0	3,120	0.00%
2018/11/16	3	130.00	3	126.50	126.50	0	3,115	0.00%
2018/11/14	1	130.50	1	129.50	129.50	0	3,086	0.00%
2018/11/01	1	128.00	1	127.50	128.00	0	3,417	0.00%
2018/10/05	10	116.50	10	121.50	116.00	0	3,339	0.00%
2018/10/04	1	127.50	0	0.00	126.50	1	3,242	0.03%
2018/10/03	0	0.00	1	127.00	129.00	-1	3,216	-0.03%
2018/10/02	0	0.00	1	134.50	128.50	-1	3,179	-0.03%
2018/10/01	1	135.00	0	0.00	136.00	1	3,107	0.03%
2018/09/28	2	136.50	2	136.00	136.00	0	3,097	0.00%
2018/09/19	2	140.00	0	0.00	138.00	2	2,928	0.07%
2018/09/17	9	134.78	0	0.00	136.00	9	2,848	0.32%
2018/09/14	0	0.00	16	135.38	136.00	-16	2,836	-0.56%
2018/09/13	0	0.00	10	135.50	133.00	-10	2,796	-0.36%
2018/09/10	0	0.00	1	138.00	138.50	-1	2,692	-0.04%
2018/09/05	0	0.00	15	149.00	149.50	-15	2,739	-0.55%
2018/09/04	0	0.00	0.4	146.00	146.00	-0.4	2,707	-0.02%
2018/09/03	15	143.00	0	0.00	143.50	15	2,695	0.56%
2018/08/31	0	0.00	15	150.00	149.00	-15	2,665	-0.56%
2018/08/30	1	148.50	1	146.00	146.00	0	2,619	0.00%
2018/08/21	1	137.50	0	0.00	140.00	1	2,502	0.04%
2018/08/17	1	136.50	1	136.50	136.50	0	2,473	0.00%
2018/08/16	0	0.00	1	137.00	137.50	-1	2,452	-0.04%
2018/08/15	1	135.50	0	0.00	134.50	1	2,404	0.04%
2018/08/13	0	0.00	2	135.50	135.50	-2	2,239	-0.09%
2018/08/09	1	141.50	0	0.00	143.50	1	2,134	0.05%
2018/08/08	1	141.50	1	140.00	143.00	0	2,079	0.00%
2018/08/07	0	0.00	174	141.14	136.00	-174	1,891	-9.20%	大賣/鉅額交易
2018/08/06	6	138.00	0	0.00	138.00	6	1,760	0.34%
2018/08/03	203	134.11	44	132.73	135.00	159	1,523	10.43%	大買/鉅額交易
2018/08/02	10	122.00	0	0.00	123.00	10	1,409	0.71%
2018/07/23	0	0.00	1	122.50	120.00	-1	1,579	-0.06%
2018/07/17	1	121.00	0	0.00	120.00	1	1,828	0.05%
2018/07/12	0	0.00	4	118.25	119.00	-4	1,868	-0.21%
2018/07/10	0	0.00	2	116.50	116.50	-2	1,885	-0.11%
2018/06/19	0	0.00	1	114.50	114.00	-1	2,151	-0.05%
2018/06/12	1	112.00	0	0.00	111.00	1	2,082	0.05%
2018/05/08	5	110.30	0	0.00	110.50	5	2,588	0.19%
2018/04/26	1	113.50	0	0.00	113.00	1	2,565	0.04%
2018/04/18	0	0.00	1	129.00	128.00	-1	2,338	-0.04%
2018/04/16	1	132.00	0	0.00	132.50	1	2,280	0.04%
2018/04/13	0	0.00	2	132.00	131.50	-2	2,271	-0.09%
2018/04/11	0	0.00	2	128.00	130.00	-2	2,239	-0.09%
2018/04/09	7	130.93	53	131.46	129.00	-46	2,176	-2.11%
2018/04/03	50	128.15	0	0.00	128.00	50	2,093	2.39%
2018/03/30	0	0.00	2	127.00	129.00	-2	2,011	-0.10%
2018/03/21	1	125.00	0	0.00	125.00	1	1,999	0.05%
2018/03/13	1	119.50	0	0.00	119.50	1	1,936	0.05%
2018/03/09	0	0.00	1	114.00	114.00	-1	1,898	-0.05%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/02/27	0	0.00	1	116.50	116.00	-1	1,922	-0.05%
2018/02/12	0	0.00	1	111.00	111.00	-1	1,855	-0.05%
2018/02/06	30	109.67	0	0.00	108.00	30	1,787	1.68%
2018/01/31	1	115.50	0	0.00	116.50	1	1,706	0.06%
2018/01/16	11	118.05	11	118.50	118.50	0	1,792	0.00%
2018/01/05	0	0.00	8	111.38	112.50	-8	1,764	-0.45%