瑞昱 (2379)-群益金鼎-東大券商分點個股進出

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
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	0	0.00	0.2	500.00	500.00	-0.2	2,377	-0.01%
2024/11/20	0	0.00	0	498.00	496.00	0	2,334	0.00%
2024/11/19	0.2	501.00	3	507.00	503.00	-2.8	2,287	-0.12%
2024/11/18	1	496.50	1	497.00	497.00	0	2,228	0.00%
2024/11/14	0.1	491.00	0	0.00	487.00	0.1	2,238	0.00%
2024/11/13	0	0.00	0	494.50	495.00	0	2,221	0.00%
2024/11/12	0.1	496.96	0	0.00	490.00	0.1	2,232	0.00%
2024/11/08	0	0.00	2.2	502.45	500.00	-2.2	2,214	-0.10%
2024/11/06	0	0.00	5	493.30	491.00	-5	2,228	-0.22%
2024/11/05	0.1	479.42	0	0.00	479.50	0.1	2,220	0.01%
2024/11/04	0.1	480.50	0	0.00	482.50	0.1	2,244	0.00%
2024/11/01	0	471.32	0	0.00	486.00	0	2,263	0.00%
2024/10/30	0.3	484.96	2	480.00	478.50	-1.8	2,228	-0.08%
2024/10/28	0.1	486.49	0	0.00	483.00	0.1	2,278	0.00%
2024/10/25	0	0.00	1.7	488.12	489.50	-1.7	2,321	-0.07%
2024/10/24	1	488.50	2.1	484.00	483.00	-1.1	2,333	-0.05%
2024/10/22	0	480.00	1	479.00	481.00	-1	2,283	-0.04%
2024/10/18	1.1	465.27	1.2	467.25	465.00	-0.1	2,286	0.00%
2024/10/17	1.2	467.38	0	0.00	467.00	1.2	2,289	0.05%
2024/10/16	2.5	478.00	0	0.00	477.50	2.5	2,253	0.11%
2024/10/11	0	0.00	0.1	480.00	483.50	-0.1	2,274	0.00%
2024/10/09	0	0.00	1	486.50	480.00	-1	2,304	-0.04%
2024/10/08	0.1	473.50	0	0.00	474.00	0.1	2,322	0.00%
2024/10/01	2.2	474.36	0	0.00	473.50	2.2	2,440	0.09%
2024/09/30	0.1	483.00	0	0.00	471.00	0.1	2,491	0.00%
2024/09/27	0	0.00	0.1	493.33	494.00	-0.1	2,532	0.00%
2024/09/26	1	493.50	0	0.00	491.00	1	2,592	0.04%
2024/09/25	1	488.00	1.7	491.38	490.00	-0.7	2,651	-0.03%
2024/09/24	0	0.00	1	479.50	481.00	-1	2,710	-0.04%
2024/09/23	1	475.50	1	481.00	480.50	0	2,723	0.00%
2024/09/20	0.2	471.25	1	476.50	470.00	-0.8	2,730	-0.03%
2024/09/19	1	467.50	0	470.17	473.00	1	2,696	0.04%
2024/09/18	1.1	469.59	0	0.00	465.00	1.1	2,719	0.04%
2024/09/16	6.6	466.70	1	471.50	468.00	5.6	2,731	0.20%
2024/09/13	0.1	508.00	1	506.00	506.00	-0.9	2,667	-0.03%
2024/09/12	0.2	509.02	1.7	509.12	509.00	-1.5	2,694	-0.05%
2024/09/11	0	0.00	0	498.50	495.50	0	2,719	0.00%
2024/09/10	1.4	494.05	0	0.00	489.00	1.4	2,736	0.05%
2024/09/09	1.2	494.66	0	0.00	495.00	1.2	2,758	0.04%
2024/09/06	0	0.00	0.1	506.00	504.00	-0.1	2,831	0.00%
2024/09/05	4.2	494.05	10	498.40	488.50	-5.8	2,906	-0.20%
2024/09/04	13.1	510.73	0	0.00	510.00	13.1	2,950	0.44%
2024/09/03	0	0.00	1	539.00	533.00	-1	3,024	-0.03%
2024/08/30	0.1	538.00	0	0.00	535.00	0.1	3,273	0.00%
2024/08/29	0	0.00	2	541.00	537.00	-2	3,375	-0.06%
2024/08/28	1	537.94	1	531.98	532.00	0	3,510	0.00%
2024/08/27	0	536.00	0	0.00	535.00	0	3,623	0.00%
2024/08/26	2	540.00	1	537.00	537.00	1	3,712	0.03%
2024/08/23	2	542.48	0	0.00	540.00	2	3,805	0.05%
2024/08/22	1	541.00	0	0.00	545.00	1	3,857	0.03%
2024/08/21	1	545.00	0	0.00	537.00	1	3,893	0.03%
2024/08/20	1.2	554.50	6	555.17	547.00	-4.8	3,909	-0.12%
2024/08/19	0.1	550.00	4	542.27	550.00	-3.9	3,937	-0.10%
2024/08/15	2	521.50	0	0.00	517.00	2	3,931	0.05%
2024/08/14	0	0.00	2.3	526.82	529.00	-2.3	3,966	-0.06%
2024/08/12	0.1	511.78	0.3	510.00	509.00	-0.2	4,037	-0.01%
2024/08/09	0	0.00	0	506.00	499.50	0	4,060	0.00%
2024/08/08	0.1	493.50	1	494.08	487.00	-0.9	4,076	-0.02%
2024/08/07	1	489.00	0	0.00	489.00	1	4,078	0.02%
2024/08/06	2	461.75	0.4	455.00	463.50	1.6	4,111	0.04%
2024/08/05	0.2	466.37	1.3	469.46	465.00	-1.1	4,113	-0.03%
2024/08/02	1.2	506.80	0	0.00	500.00	1.2	4,100	0.03%
2024/08/01	1	515.00	0	0.00	517.00	1	4,128	0.02%
2024/07/31	1	514.00	2.5	522.00	512.00	-1.5	4,128	-0.04%
2024/07/30	1.1	496.68	0	0.00	502.00	1.1	4,098	0.03%
2024/07/29	3.4	514.01	0	0.00	502.00	3.4	4,101	0.08%
2024/07/26	0.1	521.00	0	520.00	520.00	0.1	4,100	0.00%
2024/07/23	1	520.00	0	0.00	527.00	1	4,132	0.02%
2024/07/22	4.2	519.51	0	0.00	513.00	4.2	4,183	0.10%
2024/07/19	1.2	538.67	0	0.00	534.00	1.2	4,197	0.03%
2024/07/18	1.1	539.45	0	0.00	544.00	1.1	4,227	0.03%
2024/07/17	1	557.00	0	0.00	555.00	1	4,231	0.02%
2024/07/12	2.1	570.00	2	578.00	571.00	0.1	4,411	0.00%
2024/07/11	0	0.00	1.7	577.86	581.00	-1.7	4,440	-0.04%
2024/07/10	0.1	563.00	1.1	568.09	570.00	-1.1	4,454	-0.02%
2024/07/09	1.2	558.75	7.2	566.54	573.00	-6	4,428	-0.13%
2024/07/08	3	548.00	3	547.67	553.00	0	4,374	0.00%
2024/07/05	0	543.00	0	0.00	554.00	0	4,345	0.00%
2024/07/04	0.1	543.95	3.1	545.06	550.00	-3	4,305	-0.07%
2024/07/03	0.2	540.00	0	0.00	544.00	0.2	4,259	0.00%
2024/07/02	2	526.50	2	527.50	537.00	0	4,215	0.00%
2024/07/01	2	531.20	0	0.00	531.00	2	4,167	0.05%
2024/06/28	1.1	531.64	0	0.00	546.00	1.1	4,117	0.03%
2024/06/27	0.1	526.00	0	0.00	530.00	0.1	4,036	0.00%
2024/06/26	1.2	529.08	0	0.00	530.00	1.2	4,030	0.03%
2024/06/25	2	529.00	0	0.00	532.00	2	4,074	0.05%
2024/06/24	3.4	540.12	0	0.00	531.00	3.4	4,087	0.08%
2024/06/21	2	558.50	1.1	558.27	560.00	0.9	4,128	0.02%
2024/06/20	2	571.00	1	576.00	563.00	1	4,095	0.02%
2024/06/19	3.2	561.16	1	558.00	558.00	2.2	4,114	0.05%
2024/06/18	3	560.00	1	561.00	561.00	2	4,153	0.05%
2024/06/17	2	566.00	0	0.00	561.00	2	4,184	0.05%
2024/06/14	1	580.00	3.2	574.30	569.00	-2.2	4,232	-0.05%
2024/06/13	3.1	557.74	16	564.25	573.00	-12.9	4,272	-0.30%
2024/06/12	1	531.02	2	543.00	541.00	-1	4,260	-0.02%
2024/06/11	2	531.50	2	534.00	534.00	0	4,244	0.00%
2024/06/07	3.1	531.74	0	0.00	530.00	3.1	4,209	0.07%
2024/06/06	0	534.00	2	537.01	536.00	-2	4,139	-0.05%
2024/06/05	7.2	522.26	0	0.00	523.00	7.2	4,073	0.18%
2024/06/04	3.3	529.27	0.1	533.31	534.00	3.2	4,064	0.08%
2024/06/03	1.1	543.31	0	0.00	550.00	1.1	4,026	0.03%
2024/05/31	0	551.00	0.1	548.82	543.00	-0.1	3,987	0.00%
2024/05/30	0	0.00	2	574.00	570.00	-2	3,948	-0.05%
2024/05/29	1.1	555.18	4.5	558.46	561.00	-3.4	3,962	-0.08%
2024/05/28	0.1	540.00	1	545.00	541.00	-1	3,948	-0.02%
2024/05/27	1	537.99	2	533.18	532.00	-1	3,963	-0.03%
2024/05/24	0	531.75	0	0.00	528.00	0	4,078	0.00%
2024/05/21	1	529.00	0	0.00	529.00	1	4,390	0.02%
2024/05/20	1	525.00	0	0.00	531.00	1	4,477	0.02%
2024/05/17	0.2	533.00	0	0.00	530.00	0.2	4,647	0.00%
2024/05/16	0	0.00	2	541.02	547.00	-2	4,623	-0.04%
2024/05/15	1	532.00	0	0.00	531.00	1	4,592	0.02%
2024/05/14	1	535.00	3	533.67	536.00	-2	4,597	-0.04%
2024/05/13	0	0.00	0.1	529.00	527.00	-0.1	4,593	0.00%
2024/05/10	1.1	520.91	0	0.00	517.00	1.1	4,653	0.02%
2024/05/08	0	0.00	0.2	528.00	528.00	-0.2	4,661	0.00%
2024/05/07	0.1	514.00	0	0.00	525.00	0.1	4,646	0.00%
2024/05/06	1.1	513.97	0	0.00	511.00	1.1	4,602	0.02%
2024/05/03	0.1	513.06	0	0.00	511.00	0.1	4,589	0.00%
2024/05/02	0.1	509.00	0	0.00	511.00	0.1	4,602	0.00%
2024/04/30	1.4	519.43	0	0.00	518.00	1.4	4,599	0.03%
2024/04/29	5.1	531.57	3	524.00	527.00	2.1	4,602	0.05%
2024/04/26	2.9	519.97	1	517.00	520.00	1.9	4,592	0.04%
2024/04/25	1.2	525.00	0	0.00	523.00	1.2	4,573	0.03%
2024/04/24	5	537.00	5.2	536.90	538.00	-0.2	4,551	0.00%
2024/04/23	0	0.00	1	517.93	510.00	-1	4,549	-0.02%
2024/04/22	3.6	517.01	0	0.00	504.00	3.6	4,535	0.08%
2024/04/19	0.1	561.29	1.2	557.50	552.00	-1.1	4,416	-0.03%
2024/04/18	0	0.00	1	573.99	574.00	-1	4,354	-0.02%
2024/04/17	0	0.00	0.1	575.00	570.00	-0.1	4,335	0.00%
2024/04/16	1	553.98	0.1	551.00	551.00	0.9	4,292	0.02%
2024/04/15	0	564.00	0.1	563.00	561.00	0	4,277	0.00%
2024/04/11	0.1	566.06	0	0.00	567.00	0.1	4,263	0.00%
2024/04/09	2	568.00	1	568.00	568.00	1	4,271	0.02%
2024/04/08	1	569.81	1	567.00	567.00	0	4,283	0.00%
2024/04/03	0	0.00	2	570.98	571.00	-2	4,267	-0.05%
2024/04/02	0.1	565.00	1	568.00	568.00	-0.9	4,243	-0.02%
2024/04/01	1	558.00	1	560.00	559.00	0	4,241	0.00%
2024/03/29	1.1	556.09	0	0.00	560.00	1.1	4,243	0.03%
2024/03/28	0.7	554.75	0	552.00	557.00	0.7	4,241	0.02%
2024/03/27	0.2	565.03	1	565.00	573.00	-0.8	4,184	-0.02%
2024/03/26	1.3	565.31	0.1	568.00	565.00	1.3	4,184	0.03%
2024/03/25	0.1	585.00	0	0.00	584.00	0.1	4,143	0.00%
2024/03/22	4	586.75	3	583.00	591.00	1	4,212	0.02%
2024/03/21	3.8	581.78	4	577.75	584.00	-0.2	4,211	0.00%
2024/03/20	0.5	585.00	0	0.00	588.00	0.5	4,194	0.01%
2024/03/19	2.1	591.14	2	590.94	591.00	0.1	4,207	0.00%
2024/03/18	1.1	580.24	1.9	586.69	590.00	-0.8	4,189	-0.02%
2024/03/15	0.9	586.00	0	0.00	594.00	0.9	4,140	0.02%
2024/03/14	2	574.50	2	574.15	580.00	0	4,076	0.00%
2024/03/13	1.2	594.17	1	611.00	593.00	0.2	4,006	0.00%
2024/03/12	1	597.00	0	0.00	601.00	1	3,965	0.03%
2024/03/11	5	599.00	6	603.00	604.00	-1	3,944	-0.03%
2024/03/08	4	604.25	3.2	594.68	587.00	0.8	3,893	0.02%
2024/03/07	10	606.00	10	604.90	601.00	0	3,784	0.00%
2024/03/06	19	591.11	18	601.66	600.00	1	3,721	0.03%
2024/03/05	1	577.00	2	580.00	584.00	-1	3,678	-0.03%
2024/03/04	1	555.07	1.1	569.92	573.00	-0.1	3,654	0.00%
2024/03/01	2	571.50	5	567.40	565.00	-3	3,577	-0.08%
2024/02/29	1	572.00	1.1	568.55	569.00	-0.1	3,558	0.00%
2024/02/27	14.1	566.24	13	568.39	567.00	1	3,512	0.03%
2024/02/26	7	547.29	6	541.83	551.00	1	3,377	0.03%
2024/02/23	3.1	551.69	6.2	555.29	547.00	-3.1	3,326	-0.09%
2024/02/22	4.2	514.43	8.1	527.37	532.00	-3.9	3,143	-0.13%
2024/02/21	3	498.51	2.1	494.10	501.00	0.9	3,011	0.03%
2024/02/20	3.1	495.69	18.4	507.83	487.50	-15.3	2,931	-0.52%
2024/02/19	0.1	473.00	0	0.00	470.00	0.1	2,728	0.00%
2024/02/16	0	0.00	3	469.33	473.50	-3	2,719	-0.11%
2024/02/15	0	0.00	4	467.38	469.00	-4	2,722	-0.15%
2024/02/05	6.1	460.74	1.6	464.30	463.50	4.4	2,699	0.16%
2024/02/02	1.6	464.21	4	469.39	469.50	-2.4	2,672	-0.09%
2024/02/01	0	0.00	2	464.75	464.50	-2	2,593	-0.08%
2024/01/31	0	0.00	10	468.25	469.50	-10	2,610	-0.38%
2024/01/26	6.2	452.28	0	0.00	453.50	6.2	2,582	0.24%
2024/01/25	2	456.75	4	458.38	459.00	-2	2,587	-0.08%
2024/01/24	2	449.49	0	0.00	448.50	2	2,554	0.08%
2024/01/23	2	447.00	0	0.00	447.00	2	2,520	0.08%
2024/01/22	3.1	449.85	0	0.00	449.50	3.1	2,507	0.12%
2024/01/19	3	450.00	4.5	455.11	458.00	-1.5	2,507	-0.06%
2024/01/18	0	439.00	0	0.00	440.00	0	2,484	0.00%
2024/01/17	2	441.75	0	0.00	438.50	2	2,467	0.08%
2024/01/16	2	450.75	1	450.00	453.00	1	2,449	0.04%
2024/01/11	3	450.67	0	0.00	450.50	3	2,507	0.12%
2024/01/10	0	451.00	2	457.50	456.00	-2	2,510	-0.08%
2024/01/09	1	453.00	0	0.00	451.50	1	2,508	0.04%
2024/01/08	1	452.00	1	448.50	450.50	0	2,497	0.00%
2024/01/05	3	447.84	1	449.00	450.50	2	2,518	0.08%
2024/01/03	2	450.50	0	0.00	452.00	2	2,536	0.08%
2024/01/02	1	458.00	0	0.00	458.00	1	2,504	0.04%
2023/12/29	1	465.50	0	470.25	471.50	1	2,487	0.04%
2023/12/28	1	465.00	0	0.00	465.00	1	2,486	0.04%
2023/12/27	5	468.49	0.2	471.63	468.00	4.9	2,479	0.20%
2023/12/26	0.1	472.50	2	474.50	479.00	-1.9	2,443	-0.08%
2023/12/25	0	0.00	2	471.00	470.00	-2	2,428	-0.08%
2023/12/21	0.1	458.54	0	0.00	459.00	0.1	2,426	0.00%
2023/12/20	1	464.53	0	0.00	465.50	1	2,448	0.04%
2023/12/19	1.3	460.11	1	463.00	474.00	0.3	2,409	0.01%
2023/12/18	2.1	466.32	0	0.00	470.00	2.1	2,374	0.09%
2023/12/15	4	478.51	2	482.00	479.00	2	2,346	0.09%
2023/12/14	3	485.00	4.4	485.74	492.00	-1.4	2,324	-0.06%
2023/12/13	0	461.25	4	464.86	468.50	-4	2,274	-0.18%
2023/12/12	1	453.55	4	457.00	457.00	-3	2,260	-0.13%
2023/12/08	0	444.50	0	0.00	444.50	0	2,291	0.00%
2023/12/07	1	439.11	0	0.00	441.50	1	2,327	0.04%
2023/12/06	1	445.99	1	448.00	451.50	0	2,416	0.00%
2023/12/05	1	445.00	0	0.00	447.00	1	2,455	0.04%
2023/12/04	1	445.50	0	0.00	450.00	1	2,469	0.04%
2023/12/01	0	0.00	5	450.70	449.00	-5	2,506	-0.20%
2023/11/30	2	453.99	0.9	451.00	449.50	1.1	2,544	0.04%
2023/11/29	0	0.00	7.1	460.28	462.50	-7.1	2,517	-0.28%
2023/11/28	0.9	449.00	0	0.00	451.50	0.9	2,503	0.03%
2023/11/27	0	0.00	2	449.25	449.00	-2	2,541	-0.08%
2023/11/24	5	444.60	4.1	443.40	439.00	0.9	2,517	0.04%
2023/11/22	0	0.00	1	434.00	435.50	-1	2,510	-0.04%
2023/11/21	0	0.00	0.3	431.00	430.50	-0.3	2,517	-0.01%
2023/11/17	0.1	426.50	1	427.99	428.00	-0.9	2,510	-0.04%
2023/11/16	2	415.50	1	415.00	416.00	1	2,484	0.04%
2023/11/15	0	0.00	25	418.22	417.50	-25	2,500	-1.00%
2023/11/14	0	0.00	1	422.50	418.50	-1	2,515	-0.04%
2023/11/10	0	0.00	18	410.92	407.50	-18	2,507	-0.72%
2023/11/09	0	0.00	1	410.00	412.50	-1	2,519	-0.04%
2023/11/08	0	0.00	2	417.00	415.00	-2	2,532	-0.08%
2023/11/07	0	0.00	10	409.00	406.00	-10	2,499	-0.40%
2023/11/06	2	408.00	0	412.50	410.50	2	2,542	0.08%
2023/11/03	1	406.00	0	0.00	405.50	1	2,543	0.04%
2023/11/02	3	407.33	0	0.00	408.00	3	2,562	0.12%
2023/11/01	0	405.50	0	0.00	405.50	0	2,601	0.00%
2023/10/31	0	406.00	1.2	402.34	401.50	-1.2	2,658	-0.05%
2023/10/30	1	399.01	3.2	403.75	405.00	-2.2	2,718	-0.08%
2023/10/27	2.1	387.52	1	391.04	391.50	1.1	2,717	0.04%
2023/10/26	2	395.75	0	0.00	393.00	2	2,740	0.07%
2023/10/25	0	0.00	1	402.50	401.50	-1	2,767	-0.04%
2023/10/24	2.1	395.95	0	0.00	395.50	2.1	2,782	0.08%
2023/10/23	7.1	400.77	1	404.50	396.50	6.1	2,775	0.22%
2023/10/20	0.1	418.00	0	0.00	423.00	0.1	2,709	0.00%
2023/10/19	0.1	417.50	1	419.00	421.50	-0.9	2,733	-0.03%
2023/10/18	0	0.00	0	418.50	414.00	0	2,773	0.00%
2023/10/13	0.3	420.33	8.7	421.96	422.00	-8.4	2,831	-0.30%
2023/10/11	0	0.00	2	418.74	415.50	-2	2,832	-0.07%
2023/10/05	0	0.00	0.1	407.12	410.00	-0.1	2,823	0.00%
2023/10/03	50	402.88	0	403.00	404.00	50	2,815	1.78%
2023/10/02	0	0.00	0	401.00	398.50	0	2,823	0.00%
2023/09/27	1.4	390.17	3	392.83	392.50	-1.6	2,870	-0.05%
2023/09/26	0.1	399.49	0	0.00	398.00	0.1	2,856	0.00%
2023/09/25	0	399.00	0.4	413.79	405.00	-0.4	2,848	-0.01%
2023/09/22	1.1	392.00	0	0.00	392.50	1.1	2,812	0.04%
2023/09/21	9.3	390.69	0	0.00	390.00	9.3	2,807	0.33%
2023/09/20	0.2	405.50	0	0.00	404.00	0.2	2,749	0.01%
2023/09/19	1	419.00	0	0.00	414.00	1	2,735	0.04%
2023/09/18	0.1	420.50	0	0.00	418.00	0.1	2,709	0.00%
2023/09/15	0.1	416.09	1.4	414.86	416.00	-1.3	2,712	-0.05%
2023/09/14	0	0.00	1.2	410.70	411.00	-1.2	2,701	-0.04%
2023/09/13	3.3	396.14	1	396.00	395.00	2.3	2,674	0.09%
2023/09/12	1.1	403.36	0	0.00	401.00	1.1	2,664	0.04%
2023/09/11	5.2	412.94	0	0.00	405.00	5.2	2,643	0.20%
2023/09/08	0.2	443.50	222	444.58	445.50	-221.8	2,554	-8.68%	大賣/鉅額交易
2023/09/07	0.1	446.55	80.4	446.39	446.00	-80.3	2,534	-3.17%
2023/09/06	0.1	447.75	27.2	451.31	448.50	-27.1	2,521	-1.07%
2023/09/05	0	0.00	75.3	440.76	449.00	-75.3	2,507	-3.00%
2023/09/04	0.1	433.50	92.1	429.47	435.00	-92	2,478	-3.71%
2023/09/01	0.1	423.50	20.1	425.87	426.50	-20	2,486	-0.80%
2023/08/31	3.2	421.17	0	0.00	418.00	3.2	2,468	0.13%
2023/08/30	0	0.00	31	431.23	425.50	-31	2,416	-1.28%
2023/08/29	0	421.00	17	422.97	424.50	-17	2,402	-0.71%
2023/08/28	0	0.00	1.1	427.27	427.00	-1.1	2,379	-0.05%
2023/08/24	0	0.00	1	425.00	425.50	-1	2,413	-0.04%
2023/08/23	0.1	413.22	0	0.00	415.00	0.1	2,438	0.00%
2023/08/22	0	0.00	1	415.00	412.00	-1	2,465	-0.04%
2023/08/18	1	412.50	1	416.98	417.50	0	2,451	0.00%
2023/08/16	1	411.00	0	410.00	411.00	1	2,429	0.04%
2023/08/15	0	404.75	0.2	408.50	404.00	-0.2	2,421	-0.01%
2023/08/11	0	0.00	0.1	402.00	398.00	-0.1	2,414	0.00%
2023/08/10	0.1	398.50	0	0.00	398.50	0.1	2,408	0.00%
2023/08/08	2	412.99	1	410.50	410.00	1	2,362	0.04%
2023/08/07	2.2	412.53	0	412.00	415.00	2.2	2,346	0.09%
2023/08/04	2	427.00	0	0.00	428.00	2	2,307	0.09%
2023/08/02	3	438.33	6	442.25	439.00	-3	2,261	-0.13%
2023/08/01	3	430.67	0	0.00	432.50	3	2,222	0.13%
2023/07/31	1	433.50	2.3	432.89	430.50	-1.3	2,222	-0.06%
2023/07/28	1	406.50	3	419.34	423.50	-2	2,184	-0.09%
2023/07/27	0	0.00	1.1	411.59	409.50	-1.1	2,137	-0.05%
2023/07/26	0.1	400.00	4	400.50	399.50	-3.9	2,140	-0.18%
2023/07/24	0.1	407.50	0	0.00	406.50	0.1	2,209	0.00%
2023/07/21	0	0.00	4	401.75	415.00	-4	2,218	-0.18%
2023/07/18	0	0.00	3	415.00	417.50	-3	2,328	-0.13%
2023/07/17	1	403.00	0.2	406.43	408.50	0.8	2,304	0.03%
2023/07/13	0.1	400.00	10.4	398.93	399.50	-10.4	2,307	-0.45%
2023/07/11	0	0.00	1	390.94	390.50	-1	2,340	-0.04%
2023/07/10	3.4	379.14	1	379.50	379.00	2.4	2,347	0.10%
2023/07/07	0.1	383.47	0	0.00	383.00	0.1	2,351	0.00%
2023/07/05	1.1	389.05	0	0.00	387.50	1.1	2,329	0.05%
2023/06/30	1.1	385.82	0	0.00	387.50	1.1	2,337	0.05%
2023/06/28	0.1	387.00	0	0.00	387.00	0.1	2,343	0.00%
2023/06/27	1.1	387.55	0	392.50	388.00	1.1	2,384	0.05%
2023/06/26	1	386.00	0	0.00	387.50	1	2,383	0.04%
2023/06/20	1.1	393.95	1	399.00	392.00	0.1	2,385	0.00%
2023/06/19	1	401.50	7	402.00	400.00	-6	2,383	-0.25%
2023/06/16	6	400.92	0	0.00	401.00	6	2,419	0.25%
2023/06/15	2	409.50	3	407.50	407.00	-1	2,404	-0.04%
2023/06/14	6	407.58	2	412.25	407.00	4	2,439	0.16%
2023/06/13	0	0.00	4.1	412.70	414.50	-4.1	2,458	-0.17%
2023/06/12	0	0.00	0	401.00	404.00	0	2,469	0.00%
2023/06/07	0.3	400.00	30	399.98	401.50	-29.8	2,477	-1.20%
2023/06/06	0	0.00	0.1	390.92	392.00	-0.1	2,475	0.00%
2023/06/05	0.1	387.50	0	388.00	386.50	0	2,471	0.00%
2023/06/01	1	380.00	0	382.50	380.50	1	2,501	0.04%
2023/05/31	10	383.00	0	0.00	382.00	10	2,508	0.40%
2023/05/30	2	378.75	0	0.00	378.00	2	2,502	0.08%
2023/05/29	0	0.00	3	388.67	388.00	-3	2,503	-0.12%
2023/05/26	2	379.00	2	376.50	379.00	0	2,514	0.00%
2023/05/25	3	372.50	3	374.17	370.50	0	2,617	0.00%
2023/05/23	3	373.67	0	0.00	373.00	3	2,737	0.11%
2023/05/18	0	0.00	0.2	375.00	373.50	-0.2	2,845	-0.01%
2023/05/10	0	0.00	1	368.50	368.50	-1	3,057	-0.03%
2023/05/05	2	367.01	0	0.00	366.00	2	3,097	0.07%
2023/05/04	0	0.00	1.2	374.77	373.50	-1.2	3,154	-0.04%
2023/05/03	0	0.00	0.1	365.50	368.00	-0.1	3,168	0.00%
2023/05/02	0	0.00	1	362.50	363.50	-1	3,204	-0.03%
2023/04/28	1	358.00	0	363.50	359.00	1	3,255	0.03%
2023/04/26	0.1	342.00	0.8	343.36	345.00	-0.8	3,181	-0.03%
2023/04/25	0	351.66	0.1	347.00	344.50	0	3,192	0.00%
2023/04/21	2	373.23	1.2	374.35	367.00	0.9	3,078	0.03%
2023/04/20	0.1	383.00	1.4	385.00	385.00	-1.3	3,058	-0.04%
2023/04/19	3.4	387.95	0	0.00	387.00	3.4	3,124	0.11%
2023/04/18	0	0.00	0.4	394.00	392.50	-0.4	3,169	-0.01%
2023/04/17	1	394.00	2	396.99	400.00	-1	3,146	-0.03%
2023/04/14	1.4	384.63	2	388.00	389.00	-0.6	3,115	-0.02%
2023/04/13	1	384.50	0	0.00	383.00	1	3,097	0.03%
2023/04/12	2	388.75	0	0.00	387.00	2	3,091	0.06%
2023/04/11	0	0.00	1	380.50	385.00	-1	3,075	-0.03%
2023/04/10	1	378.50	0	0.00	378.50	1	3,082	0.03%
2023/04/07	0	0.00	0	380.50	379.00	0	3,090	0.00%
2023/04/06	1.1	379.60	0	383.50	380.00	1	3,100	0.03%
2023/03/31	0.1	385.67	0	0.00	387.50	0.1	3,089	0.00%
2023/03/30	0	0.00	1	383.00	382.50	-1	3,126	-0.03%
2023/03/29	0.1	378.50	2	382.75	379.50	-2	3,187	-0.06%
2023/03/28	3	380.52	0	0.00	380.00	3	3,238	0.09%
2023/03/27	0	393.50	0	0.00	393.00	0	3,268	0.00%
2023/03/24	0	0.00	1	400.00	396.00	-1	3,350	-0.03%
2023/03/22	5.1	397.43	0	0.00	393.50	5.1	3,410	0.15%
2023/03/21	1	391.50	0	0.00	389.00	1	3,433	0.03%
2023/03/20	0	0.00	0	391.50	391.50	0	3,429	0.00%
2023/03/17	0	0.00	1	399.50	397.50	-1	3,454	-0.03%
2023/03/16	0	0.00	2	391.25	392.00	-2	3,443	-0.06%
2023/03/15	0	385.00	0	389.50	384.00	0	3,477	0.00%
2023/03/14	0	380.47	0	380.50	379.00	0	3,555	0.00%
2023/03/13	0	0.00	0.1	385.73	386.00	-0.1	3,605	0.00%
2023/03/10	0.1	381.50	0	0.00	379.50	0.1	3,649	0.00%
2023/03/09	0	0.00	0	392.50	390.50	0	3,713	0.00%
2023/03/08	2.1	381.60	4	386.13	387.00	-1.9	3,807	-0.05%
2023/03/07	0	0.00	1	389.50	387.50	-1	3,900	-0.03%
2023/03/06	2	388.00	0.1	390.07	388.00	1.9	3,973	0.05%
2023/03/03	0	381.00	0	0.00	379.50	0	4,040	0.00%
2023/03/02	1	375.50	0	0.00	380.00	1	4,160	0.02%
2023/03/01	0	0.00	0	381.50	379.00	0	4,196	0.00%
2023/02/24	0.1	381.63	0.1	382.50	380.00	0.1	4,217	0.00%
2023/02/23	11.1	382.91	14	386.46	382.50	-2.9	4,205	-0.07%
2023/02/22	0.1	371.00	1	368.50	370.50	-0.9	4,100	-0.02%
2023/02/21	1.1	370.21	1	373.50	370.50	0.1	4,056	0.00%
2023/02/20	1.1	362.24	6	369.99	368.00	-5	4,054	-0.12%
2023/02/17	0	0.00	3	359.50	359.50	-3	4,071	-0.07%
2023/02/16	0.1	359.00	91.1	356.86	359.50	-91.1	4,142	-2.20%
2023/02/14	0.1	350.50	2	349.50	355.00	-1.9	4,187	-0.05%
2023/02/13	4.1	346.42	1	343.53	345.00	3.1	4,217	0.07%
2023/02/10	1	358.50	1	356.00	357.00	0	4,225	0.00%
2023/02/09	0.1	361.00	3	362.17	361.50	-2.9	4,236	-0.07%
2023/02/08	2	361.00	5.2	353.22	364.50	-3.2	4,221	-0.08%
2023/02/07	3	334.00	0	0.00	334.00	3	4,159	0.07%
2023/02/06	0	0.00	1	342.00	333.00	-1	4,186	-0.02%
2023/02/02	3	343.33	4.1	342.20	347.00	-1.1	4,289	-0.02%
2023/02/01	0.1	329.00	0	327.50	329.50	0	4,259	0.00%
2023/01/31	2	319.50	4	320.00	320.00	-2	4,254	-0.05%
2023/01/30	1	320.00	0	0.00	323.50	1	4,255	0.02%
2023/01/16	0	0.00	0.5	320.00	321.00	-0.5	4,267	-0.01%
2023/01/13	0	323.00	3	322.20	317.50	-3	4,297	-0.07%
2023/01/11	2	320.50	1.1	319.45	323.00	1	4,309	0.02%
2023/01/10	0	321.00	0	0.00	323.50	0	4,349	0.00%
2023/01/09	3	320.67	25	314.86	321.00	-22	4,328	-0.51%
2023/01/06	2.2	302.72	6	303.00	307.00	-3.8	4,315	-0.09%
2023/01/04	4	289.00	3	291.17	289.00	1	4,412	0.02%
2023/01/03	2	280.50	2	287.00	289.00	0	4,485	0.00%
2022/12/30	1	284.01	0	0.00	281.00	1	4,566	0.02%
2022/12/29	2	283.00	1	282.00	282.50	1	4,602	0.02%
2022/12/28	0	284.50	5	282.50	283.00	-5	4,670	-0.11%
2022/12/22	1	289.00	0	0.00	290.50	1	4,830	0.02%
2022/12/21	0	0.00	1	289.50	285.50	-1	4,843	-0.02%
2022/12/20	1	294.50	1	295.00	286.50	0	4,847	0.00%
2022/12/19	3	291.83	0	0.00	294.00	3	4,828	0.06%
2022/12/16	3	295.17	0	0.00	293.00	3	4,772	0.06%
2022/12/15	21	301.43	1	304.00	302.00	20	4,708	0.42%
2022/12/14	1	293.50	1	299.50	301.50	0	4,701	0.00%
2022/12/09	1	300.00	2	299.50	299.50	-1	4,708	-0.02%
2022/12/08	1	293.50	2	293.50	292.50	-1	4,686	-0.02%
2022/12/07	2	299.75	1.1	299.73	297.50	0.9	4,695	0.02%
2022/12/06	7	312.36	1	312.00	305.50	6	4,686	0.13%
2022/12/05	8	324.13	0	0.00	322.50	8	4,644	0.17%
2022/12/02	1	324.50	0	0.00	326.00	1	4,620	0.02%
2022/12/01	0.1	333.00	2	327.75	333.00	-1.9	4,607	-0.04%
2022/11/30	2	314.00	1	313.50	317.00	1	4,584	0.02%
2022/11/29	1	309.00	3	310.33	314.50	-2	4,490	-0.04%
2022/11/28	1	324.00	0	0.00	321.50	1	4,403	0.02%
2022/11/25	1	335.00	2	335.50	330.50	-1	4,353	-0.02%
2022/11/24	3	343.00	3	340.67	343.00	0	4,250	0.00%
2022/11/23	1	329.00	2	331.75	327.00	-1	4,134	-0.02%
2022/11/21	2	325.75	1	327.00	325.00	1	4,059	0.02%
2022/11/18	0	0.00	3.1	324.56	321.00	-3.1	4,037	-0.08%
2022/11/17	6	320.67	3	321.00	322.50	3	4,040	0.07%
2022/11/16	0.1	321.00	0	0.00	322.00	0.1	4,023	0.00%
2022/11/15	0.1	313.00	0	0.00	315.00	0.1	3,960	0.00%
2022/11/14	2	306.75	5	307.30	307.50	-3	3,900	-0.08%
2022/11/11	0.2	298.26	2	298.76	300.50	-1.8	3,821	-0.05%
2022/11/09	1	284.00	0.3	275.67	284.00	0.7	3,719	0.02%
2022/11/08	0.3	268.65	0	278.00	268.00	0.3	3,698	0.01%
2022/11/04	1	263.50	0	268.50	267.00	1	3,656	0.03%
2022/10/27	0	257.00	1	259.00	256.50	-1	3,470	-0.03%
2022/10/25	1	250.67	0	0.00	251.50	1	3,493	0.03%
2022/10/24	0	0.00	1	258.58	260.00	-1	3,518	-0.03%
2022/10/19	1	254.00	0	0.00	251.50	1	3,477	0.03%
2022/10/17	0.1	241.75	0	0.00	251.00	0.1	3,463	0.00%
2022/10/14	0	248.50	2	244.50	246.00	-2	3,481	-0.06%
2022/10/13	2	237.00	0	0.00	234.00	2	3,482	0.06%
2022/10/12	0.1	243.00	0	0.00	242.00	0.1	3,444	0.00%
2022/10/11	1	246.05	1	248.50	247.00	0	3,398	0.00%
2022/10/07	1	266.50	0	0.00	259.50	1	3,381	0.03%
2022/10/05	0	280.50	0	283.50	279.50	0	3,306	0.00%
2022/10/04	1	281.50	1	284.50	278.50	0	3,310	0.00%
2022/10/03	0	269.00	0	0.00	269.00	0	3,284	0.00%
2022/09/30	1	263.00	0	0.00	270.00	1	3,312	0.03%
2022/09/29	0	277.50	0.1	277.25	266.00	-0.1	3,309	0.00%
2022/09/28	2.2	275.31	1	276.50	271.50	1.2	3,311	0.04%
2022/09/27	1	292.00	0	0.00	289.00	1	3,318	0.03%
2022/09/26	3	293.36	4	292.50	294.50	-1	3,296	-0.03%
2022/09/23	1	305.97	0	307.50	303.50	1	3,256	0.03%
2022/09/21	608	303.52	0	0.00	305.50	608	3,254	18.68%	大買/鉅額交易
2022/09/20	0	303.00	0	0.00	305.00	0	3,243	0.00%
2022/09/19	0	305.50	1	309.00	306.00	-1	3,245	-0.03%
2022/09/16	2.1	315.51	0	0.00	318.50	2.1	3,208	0.06%
2022/09/15	1	319.52	1	318.50	315.50	0	3,233	0.00%
2022/09/14	2	313.84	0	0.00	321.50	2	3,239	0.06%
2022/09/13	0.1	317.50	0	0.00	317.50	0.1	3,197	0.00%
2022/09/12	2	313.01	0	0.00	313.00	2	3,167	0.06%
2022/09/08	0	0.00	146	323.00	331.50	-146	3,126	-4.67%	大賣/鉅額交易
2022/09/07	0.3	319.99	180	320.79	319.50	-179.7	3,089	-5.82%	大賣/鉅額交易
2022/09/06	0	335.00	62	333.78	330.00	-62	3,033	-2.04%
2022/09/05	0	334.50	123	332.91	331.00	-123	2,989	-4.11%	大賣/鉅額交易
2022/09/02	0	0.00	90	334.01	332.50	-90	2,975	-3.03%
2022/09/01	0.2	335.62	0	0.00	333.00	0.2	2,956	0.01%
2022/08/29	2	340.25	3	343.17	342.00	-1	2,912	-0.03%
2022/08/26	2	353.50	0	0.00	353.50	2	2,911	0.07%
2022/08/24	0.2	345.00	0	0.00	343.50	0.2	2,903	0.01%
2022/08/23	1	355.00	0	0.00	352.50	1	2,902	0.03%
2022/08/19	0	365.50	1	365.07	364.50	-1	2,932	-0.03%
2022/08/18	1	354.00	0	0.00	365.00	1	2,951	0.03%
2022/08/17	0	0.00	1.2	358.24	361.00	-1.2	2,943	-0.04%
2022/08/16	0.1	358.82	0	0.00	361.00	0.1	2,944	0.00%
2022/08/15	0	364.03	0.2	362.05	363.00	-0.1	2,945	0.00%
2022/08/12	1	348.00	4.1	349.69	349.50	-3	2,931	-0.10%
2022/08/11	0.1	338.00	6	336.00	336.50	-6	2,941	-0.20%
2022/08/10	22.3	329.85	0	0.00	329.50	22.3	2,947	0.76%
2022/08/09	1	345.50	1	340.00	344.00	0	2,939	0.00%
2022/08/08	1	350.50	0	0.00	349.50	1	2,979	0.03%
2022/08/05	0	0.00	1.1	352.03	352.00	-1.1	2,977	-0.04%
2022/08/04	21	344.21	1	341.00	344.00	20	2,982	0.67%
2022/08/02	2	334.00	0	0.00	339.00	2	2,960	0.07%
2022/08/01	1	346.00	1.1	349.00	347.00	-0.1	2,923	0.00%
2022/07/29	52.1	345.32	0	0.00	342.00	52.1	2,882	1.81%
2022/07/28	12	357.63	0	0.00	354.00	12	2,832	0.42%
2022/07/26	0	356.00	0	0.00	352.50	0	2,774	0.00%
2022/07/21	0.1	369.00	8	364.01	371.50	-7.9	2,748	-0.29%
2022/07/20	1	357.96	2	353.30	354.00	-1	2,722	-0.04%
2022/07/19	0	341.13	0	0.00	339.00	0	2,694	0.00%
2022/07/18	2	344.25	16	343.22	346.00	-14	2,692	-0.52%
2022/07/15	0	0.00	0	339.00	332.50	0	2,657	0.00%
2022/07/14	0	0.00	9	320.00	320.00	-9	2,618	-0.34%
2022/07/13	4	317.87	1	317.00	313.50	3	2,625	0.11%
2022/07/12	1.1	309.69	4	313.75	313.50	-3	2,599	-0.11%
2022/07/08	1	332.50	19	337.45	335.00	-18	2,535	-0.71%
2022/07/06	3	316.17	3	316.33	313.00	0	2,472	0.00%
2022/07/05	1	320.12	0	0.00	324.00	1	2,417	0.04%
2022/07/04	0	343.50	0	0.00	339.50	0	2,364	0.00%
2022/07/01	0	360.27	0	0.00	347.00	0	2,329	0.00%
2022/06/30	1	359.00	0	362.67	363.00	1	2,343	0.04%
2022/06/28	1.1	380.10	1	375.00	376.50	0.1	2,343	0.00%
2022/06/27	2	391.00	1.3	393.61	388.00	0.7	2,332	0.03%
2022/06/24	1	383.00	0	0.00	375.00	1	2,308	0.04%
2022/06/23	2.1	389.98	0	0.00	381.00	2.1	2,309	0.09%
2022/06/22	0	398.00	0	0.00	395.00	0	2,268	0.00%
2022/06/21	0	0.00	1	413.00	419.00	-1	2,259	-0.04%
2022/06/20	1	408.00	0	0.00	404.50	1	2,263	0.04%
2022/06/17	2.1	414.00	2	416.48	432.00	0	2,241	0.00%
2022/06/16	0	0.00	2	429.52	429.50	-2	2,214	-0.09%
2022/06/13	1.1	436.43	0	0.00	433.50	1.1	2,265	0.05%
2022/06/09	0	448.00	0	0.00	450.00	0	2,272	0.00%
2022/06/06	0	0.00	0.1	446.00	448.50	-0.1	2,297	0.00%
2022/06/01	0	0.00	0.1	444.00	446.00	-0.1	2,313	0.00%
2022/05/31	0	0.00	0.1	442.00	445.00	-0.1	2,306	0.00%
2022/05/30	5	442.50	1	442.95	443.50	4	2,306	0.17%
2022/05/27	0	0.00	2	427.25	429.50	-2	2,283	-0.09%
2022/05/26	2.1	418.49	0.2	417.50	417.50	1.9	2,308	0.08%
2022/05/25	2	431.25	1	427.00	429.00	1	2,349	0.04%
2022/05/23	0	429.50	0	0.00	430.50	0	2,404	0.00%
2022/05/19	0.3	438.77	1.2	438.35	441.50	-0.9	2,420	-0.04%
2022/05/18	1	433.00	2.2	432.09	432.00	-1.2	2,401	-0.05%
2022/05/17	0.1	431.50	0	0.00	431.50	0.1	2,391	0.00%
2022/05/16	0	424.00	0.9	427.93	427.00	-0.9	2,387	-0.04%
2022/05/13	0	0.00	1	419.00	416.50	-1	2,355	-0.04%
2022/05/12	0.2	409.00	1	413.00	410.50	-0.8	2,364	-0.03%
2022/05/10	0	411.42	0	413.50	414.50	0	2,384	0.00%
2022/05/09	0.2	409.50	0	0.00	408.00	0.2	2,425	0.01%
2022/05/06	1	412.00	0	0.00	409.00	1	2,443	0.04%
2022/04/29	0.1	406.00	6	407.33	407.50	-6	2,453	-0.24%
2022/04/28	0	0.00	1	394.00	395.00	-1	2,430	-0.04%
2022/04/27	1.1	374.01	1	374.59	382.50	0.1	2,409	0.00%
2022/04/26	1.3	382.19	0	389.25	381.00	1.3	2,391	0.05%
2022/04/25	0.6	388.50	0	0.00	392.00	0.6	2,372	0.03%
2022/04/22	1.2	395.17	0	0.00	395.00	1.2	2,329	0.05%
2022/04/20	0.1	406.50	2	406.50	405.00	-1.9	2,303	-0.08%
2022/04/19	1	400.00	0	0.00	400.00	1	2,302	0.04%
2022/04/18	1.1	397.91	2	406.25	405.50	-0.9	2,311	-0.04%
2022/04/15	0.2	403.25	1	401.50	398.00	-0.8	2,318	-0.03%
2022/04/14	0.1	416.00	0	0.00	416.00	0.1	2,325	0.00%
2022/04/13	0	0.00	0.2	413.00	413.50	-0.2	2,341	-0.01%
2022/04/12	2.2	397.00	0	0.00	396.00	2.2	2,319	0.09%
2022/04/11	1.2	395.46	1	401.00	396.00	0.2	2,318	0.01%
2022/04/08	0	408.00	0	0.00	407.00	0	2,315	0.00%
2022/04/07	0.2	412.51	0	0.00	407.50	0.2	2,279	0.01%
2022/04/06	0.1	415.77	0	0.00	413.00	0.1	2,256	0.01%
2022/04/01	0.5	419.07	0	0.00	417.00	0.5	2,220	0.02%
2022/03/30	0.1	433.00	0	0.00	432.50	0.1	2,170	0.00%
2022/03/29	0	430.57	0	435.00	432.50	0	2,168	0.00%
2022/03/28	1.3	432.07	0	0.00	430.50	1.3	2,149	0.06%
2022/03/25	1.2	447.22	0	0.00	446.00	1.2	2,125	0.05%
2022/03/24	1.1	451.05	1.3	449.08	452.50	-0.2	2,118	-0.01%
2022/03/23	8.1	457.69	0	0.00	457.50	8.1	2,115	0.38%
2022/03/18	1	453.54	0	0.00	455.00	1	2,110	0.05%
2022/03/17	3	459.00	0.4	459.88	455.00	2.6	2,071	0.13%
2022/03/16	1.1	446.18	0	0.00	445.00	1.1	2,034	0.05%
2022/03/15	0.1	458.41	0	0.00	447.50	0.1	2,010	0.01%
2022/03/11	0	0.00	1	469.00	466.00	-1	2,041	-0.05%
2022/03/10	0	0.00	1	463.00	469.00	-1	2,069	-0.05%
2022/03/09	0	0.00	3	454.67	451.00	-3	2,055	-0.15%
2022/03/08	2.1	442.27	0	0.00	448.00	2.1	2,039	0.10%
2022/03/07	4.2	445.66	0	0.00	449.00	4.2	2,030	0.21%
2022/03/04	0	468.00	0	0.00	466.50	0	2,044	0.00%
2022/03/03	0	482.00	1.4	484.29	477.50	-1.4	2,050	-0.07%
2022/03/02	0	470.50	0	477.00	472.00	0	2,036	0.00%
2022/03/01	0.1	477.00	0	477.00	474.50	0.1	2,028	0.00%
2022/02/25	2.1	453.05	0	0.00	456.00	2.1	1,986	0.11%
2022/02/24	0.5	455.75	0	0.00	455.00	0.5	1,927	0.03%
2022/02/23	3.1	470.55	0	0.00	472.00	3.1	1,875	0.17%
2022/02/22	1.2	468.60	0	0.00	476.00	1.2	1,853	0.07%
2022/02/21	0.1	482.50	0	0.00	481.50	0.1	1,822	0.01%
2022/02/18	0.1	485.79	1	482.00	483.00	-0.9	1,812	-0.05%
2022/02/17	1	490.09	0	0.00	489.00	1	1,798	0.06%
2022/02/16	0	0.00	0	506.00	503.00	0	1,798	0.00%
2022/02/14	0.1	492.67	1	492.50	487.50	-0.9	1,765	-0.05%
2022/02/11	0	508.00	0	0.00	504.00	0	1,759	0.00%
2022/02/10	0.1	511.00	0	0.00	510.00	0.1	1,746	0.00%
2022/02/09	1.1	498.78	0	0.00	511.00	1.1	1,720	0.06%
2022/02/08	3.1	512.13	0	0.00	514.00	3.1	1,687	0.18%
2022/02/07	0.1	510.36	0	0.00	506.00	0.1	1,673	0.01%
2022/01/26	0	531.20	0	0.00	526.00	0	1,648	0.00%
2022/01/25	0	533.00	0	0.00	531.00	0	1,660	0.00%
2022/01/20	0	540.00	0	0.00	540.00	0	1,693	0.00%
2022/01/19	0	0.00	0	543.00	541.00	0	1,707	0.00%
2022/01/17	0	536.00	0	0.00	536.00	0	1,750	0.00%
2022/01/13	0	542.00	0	0.00	540.00	0	1,756	0.00%
2022/01/11	1.1	546.90	0	0.00	543.00	1.1	1,762	0.06%
2022/01/07	0	0.00	1	558.92	555.00	-1	1,748	-0.06%
2022/01/06	1	550.01	1	555.00	555.00	0	1,754	0.00%
2022/01/05	3	557.33	0	0.00	563.00	3	1,759	0.17%
2022/01/04	3.5	563.58	0	0.00	558.00	3.5	1,783	0.19%
2022/01/03	1	581.00	1	589.00	573.00	0	1,789	0.00%
2021/12/30	0	0.00	2	582.00	580.00	-2	1,803	-0.11%
2021/12/28	0	0.00	1.1	582.71	583.00	-1.1	1,902	-0.06%
2021/12/27	0	0.00	3.1	576.94	576.00	-3.1	1,926	-0.16%
2021/12/24	0	0.00	0.8	565.00	564.00	-0.8	1,953	-0.04%
2021/12/23	3.1	574.16	1	581.00	572.00	2.1	1,971	0.11%
2021/12/22	1	567.00	2	573.00	573.00	-1	2,006	-0.05%
2021/12/21	0.8	565.00	2.1	569.48	569.00	-1.3	2,008	-0.07%
2021/12/20	1.1	553.00	0	0.00	553.00	1.1	2,020	0.05%
2021/12/16	0	0.00	1.3	561.04	569.00	-1.3	2,063	-0.06%
2021/12/15	0	0.00	1	552.00	553.00	-1	2,106	-0.05%
2021/12/14	1	545.02	2	547.00	545.00	-1	2,130	-0.05%
2021/12/09	1	558.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	1	572.00	1	578.00	565.00	0	2,161	0.00%
2021/12/07	1.1	567.82	0	0.00	565.00	1.1	2,163	0.05%
2021/12/06	0	0.00	3	572.62	577.00	-3	2,133	-0.14%
2021/11/30	1	544.00	0	0.00	555.00	1	2,122	0.05%
2021/11/29	0	529.00	2	527.00	536.00	-2	2,095	-0.09%
2021/11/26	1	536.00	0	0.00	534.00	1	2,107	0.05%
2021/11/25	1	545.00	0	0.00	544.00	1	2,106	0.05%
2021/11/22	0	0.00	2	549.50	548.00	-2	2,125	-0.09%
2021/11/19	0	0.00	0.2	547.00	547.00	-0.2	2,134	-0.01%
2021/11/18	0	0.00	1	551.00	549.00	-1	2,147	-0.05%
2021/11/17	1.9	546.00	0	552.67	550.00	1.9	2,155	0.09%
2021/11/16	0.3	543.20	0	0.00	549.00	0.3	2,161	0.02%
2021/11/15	0	0.00	0	538.00	542.00	0	2,184	0.00%
2021/11/12	1.1	522.76	0.2	522.50	523.00	0.9	2,184	0.04%
2021/11/11	0	0.00	2.6	519.42	522.00	-2.6	2,186	-0.12%
2021/11/09	1	515.00	0	518.33	511.00	1	2,190	0.04%
2021/11/08	0	0.00	0	504.00	505.00	0	2,181	0.00%
2021/11/05	0	0.00	3	499.33	499.50	-3	2,201	-0.14%
2021/11/03	2.1	485.93	2	488.50	489.50	0.1	2,189	0.00%
2021/11/01	0	0.00	1	502.00	500.00	-1	2,196	-0.05%
2021/10/29	1	499.50	0	0.00	499.00	1	2,176	0.05%
2021/10/28	1	500.00	1	502.00	500.00	0	2,189	0.00%
2021/10/27	2	500.75	0	498.83	500.00	2	2,183	0.09%
2021/10/26	0.2	491.00	0	493.00	487.00	0.2	2,198	0.01%
2021/10/25	1	480.50	2	486.75	486.00	-1	2,236	-0.04%
2021/10/22	1	475.00	0	0.00	475.00	1	2,260	0.04%
2021/10/20	1	482.00	1	484.01	475.00	0	2,413	0.00%
2021/10/19	2	478.50	2	476.75	478.00	0	2,433	0.00%
2021/10/18	1	469.00	0	0.00	462.00	1	2,443	0.04%
2021/10/15	0	0.00	1	472.50	469.00	-1	2,468	-0.04%
2021/10/14	0	0.00	3	460.83	461.50	-3	2,457	-0.12%
2021/10/13	5.1	453.45	1	452.00	448.50	4.1	2,475	0.17%
2021/10/12	2	472.75	0	0.00	464.00	2	2,451	0.08%
2021/10/08	2	483.50	2.1	494.44	480.50	-0.1	2,443	0.00%
2021/10/07	0	0.00	3	494.15	492.00	-3	2,414	-0.13%
2021/10/06	0	0.00	1	480.00	474.50	-1	2,410	-0.04%
2021/10/05	4	469.48	4	454.38	469.00	0	2,386	0.00%
2021/10/04	2	463.75	3	463.50	465.00	-1	2,335	-0.04%
2021/10/01	1.3	481.03	0	0.00	476.50	1.3	2,330	0.06%
2021/09/30	1	489.00	1	496.50	495.50	0	2,323	0.00%
2021/09/29	3.1	481.87	0	0.00	486.00	3.1	2,306	0.13%
2021/09/28	0	503.00	0	0.00	502.00	0	2,283	0.00%
2021/09/27	0	0.00	0	516.00	513.00	0	2,295	0.00%
2021/09/24	2	508.00	0	0.00	508.00	2	2,304	0.09%
2021/09/23	1	503.07	4.2	510.33	509.00	-3.2	2,272	-0.14%
2021/09/22	3.4	488.61	0	0.00	488.50	3.4	2,255	0.15%
2021/09/17	0	0.00	1	524.00	524.00	-1	2,197	-0.05%
2021/09/16	0	517.00	0	0.00	518.00	0	2,184	0.00%
2021/09/15	1.1	517.55	0	0.00	517.00	1.1	2,233	0.05%
2021/09/08	0	528.00	0	0.00	525.00	0	2,303	0.00%
2021/09/07	1.1	547.95	0	0.00	546.00	1.1	2,297	0.05%
2021/09/06	0.1	560.47	0	0.00	557.00	0.1	2,295	0.00%
2021/09/03	2	564.00	1	566.09	565.00	1	2,284	0.04%
2021/09/02	1	570.00	0	0.00	566.00	1	2,306	0.04%
2021/09/01	1	579.96	0	0.00	577.00	1	2,300	0.04%
2021/08/31	1	543.10	1	548.00	554.00	0	2,269	0.00%
2021/08/30	4	554.25	4	550.00	548.00	0	2,272	0.00%
2021/08/27	1	536.00	1	541.00	540.00	0	2,260	0.00%
2021/08/25	0.1	554.00	0	0.00	550.00	0.1	2,265	0.00%
2021/08/20	1	524.00	0	0.00	537.00	1	2,287	0.04%
2021/08/19	0.1	528.00	1	534.00	517.00	-1	2,325	-0.04%
2021/08/18	1	534.00	0	0.00	551.00	1	2,339	0.04%
2021/08/17	2	538.00	0	0.00	529.00	2	2,364	0.08%
2021/08/13	1	545.00	1	545.00	542.00	0	2,377	0.00%
2021/08/11	1.1	565.91	1	563.00	563.00	0.1	2,386	0.00%
2021/08/10	3	583.33	0	0.00	582.00	3	2,413	0.12%
2021/08/06	0.1	600.00	0	0.00	603.00	0.1	2,448	0.00%
2021/08/03	1	593.00	2.1	598.51	600.00	-1.1	2,609	-0.04%
2021/07/30	4	590.00	2	595.00	588.00	2	2,585	0.08%
2021/07/29	0	0.00	1	597.00	599.00	-1	2,593	-0.04%
2021/07/28	4.1	587.40	0.1	584.00	587.00	3.9	2,560	0.15%
2021/07/27	0	0.00	3.1	612.28	613.00	-3.1	2,545	-0.12%
2021/07/26	1	574.00	2.1	582.43	567.00	-1.1	2,455	-0.04%
2021/07/23	0	0.00	0.1	561.00	560.00	-0.1	2,422	0.00%
2021/07/22	0	0.00	0.2	569.00	569.00	-0.2	2,413	-0.01%
2021/07/21	0	0.00	3	573.67	569.00	-3	2,431	-0.12%
2021/07/20	0.2	549.00	0.1	555.00	552.00	0.1	2,470	0.00%
2021/07/19	0.2	557.00	1	558.00	560.00	-0.8	2,507	-0.03%
2021/07/16	1	545.00	1	537.01	545.00	0	2,500	0.00%
2021/07/15	0	534.43	3.1	539.28	538.00	-3	2,548	-0.12%
2021/07/14	0	517.00	2	522.50	521.00	-2	2,540	-0.08%
2021/07/13	0	0.00	2	523.50	522.00	-2	2,560	-0.08%
2021/07/12	0	0.00	0.1	523.00	520.00	-0.1	2,558	0.00%
2021/07/09	3.1	513.71	2	517.00	515.00	1.1	2,574	0.04%
2021/07/08	0	0.00	2	526.00	524.00	-2	2,619	-0.08%
2021/07/07	1.2	522.47	2	522.00	523.00	-0.8	2,641	-0.03%
2021/07/06	1	516.02	1	519.00	516.00	0	2,656	0.00%
2021/07/05	3	517.67	2.1	520.29	521.00	0.9	2,675	0.03%
2021/07/02	0.8	502.00	0.1	503.00	505.00	0.7	2,672	0.03%
2021/07/01	1.1	497.09	0	498.00	492.50	1.1	2,681	0.04%
2021/06/29	1	503.00	1.6	504.50	501.00	-0.6	2,705	-0.02%
2021/06/25	1	499.50	0	0.00	496.50	1	2,791	0.04%
2021/06/24	0	0.00	1.3	499.31	510.00	-1.3	2,815	-0.05%
2021/06/23	1	485.00	0	0.00	484.00	1	2,839	0.04%
2021/06/22	1.3	490.65	0	0.00	487.00	1.3	2,814	0.05%
2021/06/21	1.1	500.45	0	0.00	499.50	1.1	2,801	0.04%
2021/06/18	0	0.00	0.2	521.00	516.00	-0.2	2,807	-0.01%
2021/06/17	0	0.00	2	518.00	519.00	-2	2,806	-0.07%
2021/06/16	0	0.00	0	520.00	516.00	0	2,841	0.00%
2021/06/15	3	523.00	3	519.33	518.00	0	2,880	0.00%
2021/06/11	0	0.00	1	513.00	513.00	-1	2,915	-0.03%
2021/06/10	3	517.99	4.1	516.26	516.00	-1	2,957	-0.04%
2021/06/09	0	0.00	0	499.50	497.50	0	2,941	0.00%
2021/06/08	1	504.80	1.2	510.15	502.00	-0.2	2,961	-0.01%
2021/06/07	0.2	494.83	0	0.00	504.00	0.2	2,996	0.01%
2021/06/04	0	0.00	4	500.25	502.00	-4	3,014	-0.13%
2021/06/03	0	0.00	1.2	498.87	500.00	-1.2	3,081	-0.04%
2021/06/02	1.1	500.41	1	493.00	491.50	0.1	3,141	0.00%
2021/06/01	0	0.00	0.1	506.00	506.00	-0.1	3,181	0.00%
2021/05/28	0	0.00	0.1	496.50	497.00	-0.1	3,268	0.00%
2021/05/27	0	480.00	2	484.25	489.50	-2	3,291	-0.06%
2021/05/26	1	485.00	1.1	466.31	485.50	0	3,290	0.00%
2021/05/25	1	463.52	0.1	466.00	469.00	0.9	3,265	0.03%
2021/05/20	0	451.50	0	0.00	450.00	0	3,327	0.00%
2021/05/19	12.1	470.11	12	456.38	455.50	0.1	3,365	0.00%
2021/05/18	2.1	469.81	1.4	471.11	470.00	0.7	3,374	0.02%
2021/05/17	3	445.50	7	446.93	439.50	-4	3,408	-0.12%
2021/05/14	2	459.25	1	452.00	451.50	1	3,461	0.03%
2021/05/13	7	426.50	8.1	439.93	450.50	-1.1	3,499	-0.03%
2021/05/12	2.1	425.71	1	436.00	436.00	1.1	3,515	0.03%
2021/05/11	2.3	462.77	0	0.00	456.00	2.3	3,492	0.07%
2021/05/07	2	512.00	2.5	515.00	516.00	-0.5	3,585	-0.01%
2021/05/06	0	0.00	0.2	508.00	513.00	-0.2	3,637	-0.01%
2021/05/04	9	511.61	7	506.29	507.00	2	3,691	0.05%
2021/05/03	1.1	523.73	1	526.00	519.00	0.1	3,682	0.00%
2021/04/29	10	536.00	11	532.09	532.00	-1	3,705	-0.03%
2021/04/28	1.1	531.45	4.2	539.24	538.00	-3.1	3,785	-0.08%
2021/04/27	1.2	538.51	1.1	540.57	537.00	0.1	3,833	0.00%
2021/04/26	10.5	525.67	13	533.62	530.00	-2.5	3,852	-0.07%
2021/04/23	2.4	514.17	4.1	515.15	519.00	-1.6	3,846	-0.04%
2021/04/22	1.1	499.00	2.2	501.00	500.00	-1.1	3,837	-0.03%
2021/04/21	12	500.66	8	493.50	493.50	4	3,856	0.10%
2021/04/20	0.1	503.00	1	503.00	505.00	-0.9	3,878	-0.02%
2021/04/19	0	0.00	5	498.50	500.00	-5	3,942	-0.13%
2021/04/16	3.1	496.49	1	500.00	499.00	2.1	4,043	0.05%
2021/04/15	8	494.81	9	497.67	500.00	-1	4,063	-0.02%
2021/04/14	7	491.50	5	503.40	497.50	2	4,104	0.05%
2021/04/13	2	492.25	5	495.20	488.00	-3	4,156	-0.07%
2021/04/12	7.1	486.40	4	492.38	482.50	3.1	4,163	0.07%
2021/04/09	3.1	502.07	3	500.33	499.00	0.1	4,179	0.00%
2021/04/08	0.1	501.00	0	0.00	502.00	0.1	4,173	0.00%
2021/04/07	4.1	499.00	2	502.00	504.00	2.1	4,192	0.05%
2021/04/06	0	0.00	2	505.50	507.00	-2	4,212	-0.05%
2021/04/01	0	0.00	1.1	484.24	490.00	-1.1	4,190	-0.03%
2021/03/31	8.5	496.88	8	493.69	494.00	0.5	4,171	0.01%
2021/03/30	0	0.00	10.1	497.53	502.00	-10.1	4,142	-0.24%
2021/03/29	2	487.75	1	488.50	489.50	1	4,066	0.02%
2021/03/26	11.1	482.99	11	478.32	484.50	0	4,043	0.00%
2021/03/25	0	0.00	3	462.83	466.50	-3	3,996	-0.08%
2021/03/24	1	452.00	0	454.00	452.50	1	4,002	0.02%
2021/03/23	1	463.50	2	459.25	458.50	-1	4,065	-0.02%
2021/03/22	2	453.50	2	458.74	456.00	0	4,064	0.00%
2021/03/19	5.3	453.03	4	455.13	456.50	1.3	4,061	0.03%
2021/03/18	0	0.00	4	463.75	462.50	-4	4,036	-0.10%
2021/03/17	7	456.51	5	454.00	453.00	2	4,033	0.05%
2021/03/16	1	452.01	2.1	452.78	452.00	-1	4,026	-0.03%
2021/03/15	0.3	444.60	0	0.00	442.00	0.3	4,069	0.01%
2021/03/12	1.1	448.98	1	452.50	442.50	0.1	4,089	0.00%
2021/03/11	1	442.50	1	443.00	444.00	0	4,108	0.00%
2021/03/10	1.1	434.98	0	0.00	433.00	1.1	4,105	0.03%
2021/03/09	0	0.00	1	433.50	431.00	-1	4,112	-0.02%
2021/03/08	4.2	451.07	2	459.75	444.00	2.2	4,095	0.05%
2021/03/05	1	453.40	2	457.75	458.50	-1	4,046	-0.02%
2021/03/04	3	443.50	2	448.25	450.00	1	4,053	0.02%
2021/03/03	1	461.00	0	0.00	462.50	1	3,993	0.03%
2021/03/02	4	466.00	1	477.50	466.00	3	3,957	0.08%
2021/02/26	1.2	463.22	0.3	468.00	460.00	0.9	3,945	0.02%
2021/02/24	1	478.50	1	484.00	478.00	0	3,926	0.00%
2021/02/23	5.1	475.10	0.5	477.40	482.00	4.6	3,916	0.12%
2021/02/22	5	489.00	1	499.00	487.50	4	3,888	0.10%
2021/02/19	4.1	492.10	0	496.00	494.00	4.1	3,884	0.11%
2021/02/18	0	0.00	1	505.00	507.00	-1	3,886	-0.03%
2021/02/17	2.3	509.74	3.1	515.12	515.00	-0.8	3,891	-0.02%
2021/02/05	0	0.00	0	496.67	495.00	0	3,848	0.00%
2021/02/04	1	487.00	0	489.12	476.50	1	3,811	0.03%
2021/02/03	0.2	494.75	5	496.70	497.00	-4.8	3,832	-0.13%
2021/02/02	3.3	475.12	2.5	478.12	482.00	0.8	3,846	0.02%
2021/02/01	7	465.05	6	454.75	467.00	1	3,834	0.03%
2021/01/29	4.1	468.25	3	458.33	451.50	1.1	3,857	0.03%
2021/01/28	2	480.01	3.1	485.89	480.00	-1.1	3,784	-0.03%
2021/01/27	1	493.50	1.3	493.88	486.00	-0.3	3,819	-0.01%
2021/01/26	1	482.00	2	494.75	480.00	-1	3,785	-0.03%
2021/01/22	4	501.50	3	500.00	496.00	1	3,753	0.03%
2021/01/21	3.2	492.22	5	496.10	497.50	-1.8	3,710	-0.05%
2021/01/20	2.1	468.74	3.1	470.79	473.50	-1.1	3,618	-0.03%
2021/01/19	4.1	465.92	4	466.75	469.00	0.1	3,550	0.00%
2021/01/18	2	439.00	1	440.00	441.50	1	3,487	0.03%
2021/01/15	0	0.00	0.1	447.01	444.00	-0.1	3,445	0.00%
2021/01/14	2.1	445.51	1	448.00	445.00	1.1	3,474	0.03%
2021/01/12	2	437.00	0	0.00	428.50	2	3,355	0.06%
2021/01/11	0	0.00	25	424.20	431.50	-25	3,282	-0.76%
2021/01/08	2	403.50	3	401.50	400.00	-1	3,176	-0.03%
2021/01/07	1	405.50	2	406.75	405.50	-1	3,169	-0.03%
2021/01/06	0	0.00	2	399.25	403.50	-2	3,150	-0.06%
2021/01/05	0	0.00	0	388.50	387.00	0	3,084	0.00%
2021/01/04	0	391.50	3	391.67	388.50	-3	3,163	-0.09%
2020/12/30	1	384.00	2	388.25	391.50	-1	3,195	-0.03%
2020/12/29	5	389.40	0	0.00	388.00	5	3,180	0.16%
2020/12/25	3	405.16	1	406.00	400.50	2	3,191	0.06%
2020/12/24	1	397.50	0	0.00	396.50	1	3,204	0.03%
2020/12/23	0	0.00	2	397.50	397.00	-2	3,280	-0.06%
2020/12/22	2	399.50	0	0.00	395.50	2	3,336	0.06%
2020/12/21	0	0.00	2	413.75	407.00	-2	3,356	-0.06%
2020/12/18	0	406.00	5	408.10	408.00	-5	3,357	-0.15%
2020/12/17	7	405.59	8	405.69	405.00	-1	3,351	-0.03%
2020/12/16	1	391.96	1	394.00	392.00	0	3,310	0.00%
2020/12/15	1	393.00	1.2	389.15	389.00	-0.2	3,372	-0.01%
2020/12/11	2.2	397.17	4	393.50	394.50	-1.8	3,507	-0.05%
2020/12/10	1	401.50	0	0.00	398.00	1	3,509	0.03%
2020/12/09	5.3	406.14	13	402.77	409.00	-7.7	3,518	-0.22%
2020/12/08	1	389.00	2	390.00	389.00	-1	3,487	-0.03%
2020/12/07	1	379.00	2	382.25	386.50	-1	3,512	-0.03%
2020/12/04	1	375.00	1	378.00	381.50	0	3,558	0.00%
2020/12/03	3	382.50	3	390.67	383.50	0	3,626	0.00%
2020/12/02	1	386.00	0	0.00	386.00	1	3,646	0.03%
2020/12/01	0	0.00	1.3	373.50	378.50	-1.3	3,688	-0.04%
2020/11/30	2	376.75	1.1	379.49	371.00	0.9	3,728	0.02%
2020/11/27	0	0.00	3	371.00	373.50	-3	3,697	-0.08%
2020/11/25	2	374.25	6	369.42	367.50	-4	3,758	-0.11%
2020/11/24	3.3	378.48	1	373.50	373.50	2.3	3,747	0.06%
2020/11/23	2	381.50	0	0.00	382.00	2	3,730	0.05%
2020/11/20	2	377.50	1	379.50	379.50	1	3,739	0.03%
2020/11/19	1	379.50	1	381.50	381.00	0	3,758	0.00%
2020/11/18	1.2	377.80	2	375.50	378.00	-0.9	3,757	-0.02%
2020/11/17	2	377.25	2	378.00	372.00	0	3,811	0.00%
2020/11/16	0	0.00	1	367.00	369.00	-1	3,846	-0.03%
2020/11/13	1	357.00	1	359.50	362.50	0	3,877	0.00%
2020/11/12	1	350.00	2	350.50	353.00	-1	3,976	-0.03%
2020/11/11	1	347.50	1	350.00	348.00	0	3,968	0.00%
2020/11/10	3	348.67	1	361.00	348.50	2	3,935	0.05%
2020/11/09	1	363.00	1	361.50	362.00	0	3,887	0.00%
2020/11/06	3	361.00	4	363.14	361.50	-1	3,915	-0.03%
2020/11/05	1	355.50	0	0.00	353.00	1	3,921	0.03%
2020/11/04	11	354.50	5	352.00	358.50	6	3,933	0.15%
2020/11/03	4	350.63	3	352.50	353.50	1	3,975	0.03%
2020/11/02	2	349.75	1	350.00	348.00	1	4,100	0.02%
2020/10/29	1	357.00	0	0.00	359.00	1	4,213	0.02%
2020/10/28	7	362.71	0	0.00	364.00	7	4,321	0.16%
2020/10/27	0	0.00	2	361.75	365.50	-2	4,383	-0.05%
2020/10/26	4	367.13	2	368.75	364.00	2	4,392	0.05%
2020/10/23	3	365.00	2	366.50	365.00	1	4,395	0.02%
2020/10/22	5	364.40	2	365.75	364.50	3	4,418	0.07%
2020/10/20	4	373.25	0	0.00	376.50	4	4,418	0.09%
2020/10/15	1	377.00	0	0.00	378.00	1	4,517	0.02%
2020/10/14	4	383.88	3	382.83	382.00	1	4,513	0.02%
2020/10/12	3	393.33	15	393.90	394.50	-12	4,505	-0.27%
2020/10/08	2	380.25	0	0.00	380.50	2	4,437	0.05%
2020/10/07	3	377.00	1	375.50	379.00	2	4,432	0.05%
2020/09/30	1	368.50	1	369.03	368.50	0	4,615	0.00%
2020/09/29	0	0.00	1	369.00	367.00	-1	4,660	-0.02%
2020/09/28	2	358.75	0	0.00	367.00	2	4,757	0.04%
2020/09/24	2	367.00	2	369.50	365.50	0	4,818	0.00%
2020/09/23	2	375.00	1	372.00	374.50	1	4,857	0.02%
2020/09/22	1	370.50	1	373.00	370.50	0	4,910	0.00%
2020/09/21	3	379.00	1	374.00	374.50	2	4,914	0.04%
2020/09/18	1	375.00	10	377.95	382.00	-9	4,937	-0.18%
2020/09/17	3	374.67	1	372.50	370.50	2	4,929	0.04%
2020/09/16	3	371.83	5	372.60	375.50	-2	4,929	-0.04%
2020/09/15	4	367.50	1	366.50	366.50	3	4,844	0.06%
2020/09/14	2	368.50	2	369.00	372.00	0	4,880	0.00%
2020/09/11	1	360.00	1	368.00	366.00	0	4,862	0.00%
2020/09/10	2	360.50	1	356.00	359.50	1	4,892	0.02%
2020/09/09	5	362.10	0	0.00	356.00	5	4,888	0.10%
2020/09/07	2	383.00	0	0.00	381.50	2	4,757	0.04%
2020/09/04	6	385.25	1	379.50	381.50	5	4,749	0.11%
2020/09/03	2	400.50	1	400.50	400.00	1	4,677	0.02%
2020/09/02	1	390.50	0	0.00	392.00	1	4,646	0.02%
2020/08/31	2	390.75	1	384.50	380.00	1	4,648	0.02%
2020/08/28	1	385.50	1	388.51	388.50	0	4,634	0.00%
2020/08/26	0	397.00	2	400.25	397.00	-2	4,705	-0.04%
2020/08/25	2	396.25	3	398.67	397.00	-1	4,805	-0.02%
2020/08/24	0	0.00	3	386.33	393.00	-3	4,871	-0.06%
2020/08/20	3	384.33	0	0.00	373.00	3	4,803	0.06%
2020/08/19	2	402.25	5	401.80	402.50	-3	4,741	-0.06%
2020/08/18	3	391.17	2	394.00	388.50	1	4,742	0.02%
2020/08/14	0	0.00	1	401.50	406.50	-1	4,742	-0.02%
2020/08/13	2	398.00	0	0.00	392.50	2	4,761	0.04%
2020/08/12	2	395.50	0	0.00	392.50	2	4,866	0.04%
2020/08/10	1.1	404.95	0	0.00	404.00	1.1	4,851	0.02%
2020/08/07	7	413.64	0	0.00	400.50	7	4,819	0.15%
2020/08/06	2	415.25	2	419.25	427.50	0	4,728	0.00%
2020/08/05	1	404.00	0	0.00	400.00	1	4,611	0.02%
2020/07/31	0	0.00	5	374.30	374.50	-5	4,472	-0.11%
2020/07/30	1	366.00	1	366.50	367.00	0	4,437	0.00%
2020/07/29	0	0.00	9	361.06	362.00	-9	4,469	-0.20%
2020/07/28	7	367.00	1	373.00	362.00	6	4,608	0.13%
2020/07/27	17	365.68	5	366.60	365.00	12	4,655	0.26%
2020/07/24	2	364.75	1	364.50	360.50	1	4,706	0.02%
2020/07/23	1	365.50	1	369.50	373.00	0	4,708	0.00%
2020/07/22	0	0.00	1	370.00	368.50	-1	4,775	-0.02%
2020/07/21	3	363.33	1	365.50	365.00	2	4,768	0.04%
2020/07/20	0	0.00	2	343.50	351.00	-2	4,764	-0.04%
2020/07/17	1	345.50	0	0.00	342.50	1	4,832	0.02%
2020/07/16	1	354.00	3	354.17	350.50	-2	4,842	-0.04%
2020/07/15	4	356.13	0	0.00	350.00	4	4,872	0.08%
2020/07/14	1	353.50	0.3	355.00	355.00	0.7	4,943	0.01%
2020/07/13	1	353.00	1	354.50	360.50	0	4,926	0.00%
2020/07/10	2	364.00	0	0.00	359.50	2	4,898	0.04%
2020/07/09	5	374.47	7.7	373.67	367.50	-2.7	4,878	-0.05%
2020/07/08	2	347.75	3	352.17	354.00	-1	4,762	-0.02%
2020/07/07	3	353.17	4	345.38	343.50	-1	4,697	-0.02%
2020/07/06	2	342.00	8	347.13	350.00	-6	4,628	-0.13%
2020/07/03	0	0.00	3	330.33	333.50	-3	4,587	-0.07%
2020/07/02	1	315.00	0	0.00	317.00	1	4,552	0.02%
2020/07/01	1	308.00	2	309.00	314.00	-1	4,521	-0.02%
2020/06/30	2	298.75	0	0.00	299.00	2	4,513	0.04%
2020/06/29	1	300.00	0	0.00	297.50	1	4,618	0.02%
2020/06/24	0	0.00	12	306.63	306.50	-12	4,616	-0.26%
2020/06/23	5	296.10	1	297.50	295.00	4	4,646	0.09%
2020/06/22	0	0.00	1	300.00	298.50	-1	4,677	-0.02%
2020/06/19	2	294.50	9	294.11	295.00	-7	4,726	-0.15%
2020/06/18	0	0.00	1.5	288.65	286.00	-1.5	4,719	-0.03%
2020/06/17	4	285.50	11.1	284.41	284.50	-7.1	4,758	-0.15%
2020/06/16	2	272.50	12.5	273.00	274.50	-10.5	4,771	-0.22%
2020/06/15	0.6	270.00	2	276.50	272.00	-1.4	4,847	-0.03%
2020/06/12	0	0.00	1	266.50	270.50	-1	4,888	-0.02%
2020/06/11	4	276.00	3	275.67	273.50	1	4,943	0.02%
2020/06/10	0	0.00	2	274.00	273.50	-2	4,999	-0.04%
2020/06/09	7	272.43	5	270.60	271.00	2	5,082	0.04%
2020/06/08	3	280.00	6	276.25	275.00	-3	5,151	-0.06%
2020/06/05	1.8	268.85	0	0.00	269.50	1.8	5,147	0.03%
2020/06/04	0	0.00	1.3	269.52	268.00	-1.3	5,185	-0.03%
2020/06/03	2	266.75	1	268.50	266.00	1	5,194	0.02%
2020/06/02	18.2	269.70	16	266.94	268.00	2.2	5,195	0.04%
2020/06/01	2	268.25	2	268.50	269.50	0	5,138	0.00%
2020/05/29	0	0.00	4	259.38	258.50	-4	5,054	-0.08%
2020/05/28	3	254.33	2	255.00	254.50	1	5,008	0.02%
2020/05/27	1	251.50	0	0.00	251.00	1	5,048	0.02%
2020/05/25	1	242.00	4	246.13	247.00	-3	5,152	-0.06%
2020/05/22	1	253.00	0	0.00	246.50	1	5,127	0.02%
2020/05/21	0	0.00	7	258.43	260.50	-7	5,058	-0.14%
2020/05/20	4	258.13	3	254.00	255.50	1	4,996	0.02%
2020/05/19	2	258.25	2	261.00	256.00	0	4,936	0.00%
2020/05/18	1	252.00	3	250.17	250.00	-2	4,783	-0.04%
2020/05/15	6	242.50	1	243.50	245.50	5	4,734	0.11%
2020/05/13	0	0.00	2	248.75	251.50	-2	4,679	-0.04%
2020/05/12	1	247.00	0	0.00	244.00	1	4,640	0.02%
2020/05/08	1	251.50	1	252.00	250.50	0	4,630	0.00%
2020/05/07	3	248.50	3	248.17	249.50	0	4,603	0.00%
2020/05/06	1	243.00	0	0.00	243.50	1	4,571	0.02%
2020/05/05	2	239.00	4	241.50	242.00	-2	4,623	-0.04%
2020/05/04	2	243.50	2	244.00	242.00	0	4,605	0.00%
2020/04/30	1	257.50	2	252.75	257.50	-1	4,468	-0.02%
2020/04/29	6	243.17	9	243.61	246.50	-3	4,413	-0.07%
2020/04/28	2	237.50	1	236.00	236.50	1	4,357	0.02%
2020/04/27	7	238.93	7	239.57	236.00	0	4,386	0.00%
2020/04/24	3	235.17	3	232.67	231.50	0	4,312	0.00%
2020/04/23	3	237.83	2	236.50	235.50	1	4,387	0.02%
2020/04/22	4	237.75	0	0.00	241.00	4	4,371	0.09%
2020/04/21	0	0.00	2	234.50	233.50	-2	4,297	-0.05%
2020/04/20	0	0.00	1	235.00	233.00	-1	4,310	-0.02%
2020/04/17	2	233.00	2	236.25	230.50	0	4,321	0.00%
2020/04/10	1	217.50	2	219.75	217.50	-1	4,240	-0.02%
2020/04/09	0	0.00	2	218.75	219.00	-2	4,326	-0.05%
2020/04/08	5	217.80	1	218.50	218.00	4	4,374	0.09%
2020/04/07	1	219.50	2	220.50	219.50	-1	4,349	-0.02%
2020/04/06	2	220.50	1	220.50	220.00	1	4,294	0.02%
2020/03/31	1	218.50	2	205.00	218.50	-1	4,196	-0.02%
2020/03/30	2	197.25	3	198.00	199.00	-1	4,068	-0.02%
2020/03/27	4	206.13	0	0.00	201.00	4	4,021	0.10%
2020/03/26	1	202.50	3	198.17	201.00	-2	3,918	-0.05%
2020/03/25	1	191.50	6	194.50	191.00	-5	3,879	-0.13%
2020/03/24	1	177.50	3	179.17	178.00	-2	3,862	-0.05%
2020/03/23	2	168.50	2	172.00	168.50	0	3,868	0.00%
2020/03/20	10	173.00	8	173.13	171.00	2	3,929	0.05%
2020/03/19	4	165.00	0	0.00	162.00	4	3,879	0.10%
2020/03/18	1	182.00	2	182.25	180.00	-1	3,777	-0.03%
2020/03/16	8	190.19	1	195.00	187.00	7	3,647	0.19%
2020/03/13	1	186.00	5	193.50	201.50	-4	3,552	-0.11%
2020/03/12	7	211.93	0	0.00	205.00	7	3,481	0.20%
2020/03/10	1	228.00	1	230.00	228.00	0	3,399	0.00%
2020/03/09	0	0.00	5	230.00	229.50	-5	3,361	-0.15%
2020/03/06	0	0.00	1	236.00	236.00	-1	3,333	-0.03%
2020/03/05	1	235.50	1	237.00	237.50	0	3,348	0.00%
2020/03/02	4	214.25	2	224.50	225.00	2	3,316	0.06%
2020/02/27	9	229.89	2	229.00	225.00	7	3,275	0.21%
2020/02/26	1	231.00	1	233.50	236.00	0	3,258	0.00%
2020/02/25	3	237.33	3	239.67	239.00	0	3,232	0.00%
2020/02/24	14	241.61	0	0.00	239.00	14	3,208	0.44%
2020/02/21	2	246.50	1	246.00	245.50	1	3,223	0.03%
2020/02/20	1	250.00	0	0.00	249.50	1	3,277	0.03%
2020/02/19	1	255.00	0	0.00	254.50	1	3,262	0.03%
2020/02/18	10	250.00	2	250.00	252.00	8	3,286	0.24%
2020/02/14	2	257.00	4	254.50	257.00	-2	3,306	-0.06%
2020/02/13	0.1	252.00	0	0.00	253.00	0.1	3,304	0.00%
2020/02/12	2	253.00	3.2	252.22	252.50	-1.2	3,306	-0.04%
2020/02/10	2	245.50	2	245.50	245.00	0	3,359	0.00%
2020/02/07	2	251.75	0	0.00	249.50	2	3,395	0.06%
2020/02/06	0	0.00	2	253.75	257.50	-2	3,419	-0.06%
2020/02/05	6	244.17	0	0.00	244.00	6	3,437	0.17%
2020/02/04	1	241.50	1	245.50	248.00	0	3,449	0.00%
2020/02/03	1	241.50	0	0.00	243.50	1	3,474	0.03%
2020/01/31	1	248.50	0	0.00	247.50	1	3,468	0.03%
2020/01/30	1	254.00	0	0.00	245.00	1	3,478	0.03%
2020/01/20	1	266.00	0	0.00	260.50	1	3,428	0.03%
2020/01/17	0	0.00	3	267.00	262.00	-3	3,452	-0.09%
2020/01/16	1	250.00	3	252.00	257.50	-2	3,395	-0.06%
2020/01/15	1	254.50	0	0.00	254.00	1	3,396	0.03%
2020/01/14	3	258.33	2	259.25	261.50	1	3,417	0.03%
2020/01/13	2	247.75	10	255.65	257.50	-8	3,384	-0.24%
2020/01/10	1	244.00	1	248.00	248.00	0	3,375	0.00%
2020/01/09	2	247.00	26	247.69	246.00	-24	3,405	-0.70%
2020/01/08	2	234.50	3	237.17	237.00	-1	3,393	-0.03%
2020/01/07	1	236.50	2	245.00	235.50	-1	3,409	-0.03%
2020/01/06	0	0.00	0.1	244.00	243.50	-0.1	3,411	0.00%
2020/01/03	0	0.00	5	244.90	250.00	-5	3,448	-0.14%
2020/01/02	2.1	243.60	2	247.50	248.50	0.1	3,418	0.00%
2019/12/27	3	239.00	2	238.00	239.00	1	3,598	0.03%
2019/12/25	1	234.50	0	0.00	235.50	1	3,731	0.03%
2019/12/23	0	0.00	1	238.50	238.00	-1	3,910	-0.03%
2019/12/20	5	238.00	1	237.00	239.50	4	3,953	0.10%
2019/12/19	32	241.06	2	242.25	239.00	30	4,001	0.75%
2019/12/18	1	247.00	1	251.00	248.00	0	4,006	0.00%
2019/12/17	3	247.00	33.5	248.17	250.00	-30.5	3,983	-0.76%
2019/12/16	2	238.50	1	239.00	239.00	1	3,953	0.03%
2019/12/13	3	233.17	13	234.96	234.00	-10	4,023	-0.25%
2019/12/12	0	0.00	1	233.00	232.50	-1	4,068	-0.02%
2019/12/11	0	0.00	2	233.75	233.50	-2	4,085	-0.05%
2019/12/10	0	0.00	1	232.00	232.00	-1	4,102	-0.02%
2019/12/09	0	0.00	2	231.75	230.50	-2	4,112	-0.05%
2019/12/06	0	0.00	2	227.00	226.00	-2	4,117	-0.05%
2019/12/05	3	224.17	0	0.00	223.50	3	4,116	0.07%
2019/12/03	1	226.50	0	0.00	227.00	1	4,139	0.02%
2019/12/02	14	227.18	1	225.50	225.50	13	4,202	0.31%
2019/11/29	4	233.13	0	0.00	230.50	4	4,207	0.10%
2019/11/28	0	0.00	4	238.00	239.00	-4	4,225	-0.09%
2019/11/27	0	0.00	3	238.50	238.50	-3	4,273	-0.07%
2019/11/26	1	232.50	3	235.33	234.50	-2	4,306	-0.05%
2019/11/25	0	0.00	14	237.57	233.00	-14	4,365	-0.32%
2019/11/22	6	231.50	7	234.86	232.50	-1	4,411	-0.02%
2019/11/21	1	227.00	0.3	229.00	228.00	0.7	4,425	0.02%
2019/11/20	2	230.75	1.7	233.00	230.50	0.3	4,425	0.01%
2019/11/19	1	227.00	7	231.79	234.00	-6	4,426	-0.14%
2019/11/18	20	226.00	0	0.00	227.00	20	4,450	0.45%
2019/11/15	0	0.00	2	226.25	226.00	-2	4,529	-0.04%
2019/11/14	1	222.00	0.5	222.00	221.50	0.5	4,538	0.01%
2019/11/13	0.5	224.00	0	0.00	225.50	0.5	4,530	0.01%
2019/11/12	1	224.50	0	0.00	223.50	1	4,585	0.02%
2019/11/08	1	227.50	0	0.00	225.00	1	4,597	0.02%
2019/11/07	4	228.63	4	233.75	228.00	0	4,626	0.00%
2019/11/06	0	0.00	1	230.00	231.00	-1	4,572	-0.02%
2019/11/05	2	225.25	0	0.00	228.50	2	4,557	0.04%
2019/11/04	6	224.67	2	225.00	224.00	4	4,552	0.09%
2019/11/01	2	227.25	2	229.00	229.00	0	4,518	0.00%
2019/10/31	1	227.00	1	229.50	226.50	0	4,640	0.00%
2019/10/30	1	226.50	0	0.00	226.00	1	4,746	0.02%
2019/10/29	11	228.09	1	229.00	226.50	10	4,812	0.21%
2019/10/28	1	231.00	2	231.50	230.50	-1	4,902	-0.02%
2019/10/25	5	231.90	0	0.00	230.00	5	4,904	0.10%
2019/10/24	1	237.00	5	234.80	237.50	-4	4,895	-0.08%
2019/10/23	1	231.50	3	235.00	233.50	-2	4,904	-0.04%
2019/10/22	5	230.20	0	0.00	230.00	5	4,964	0.10%
2019/10/21	1	232.50	3	234.50	232.00	-2	4,992	-0.04%
2019/10/18	1	234.50	1	237.00	235.50	0	5,020	0.00%
2019/10/17	0	0.00	3	234.00	236.50	-3	4,996	-0.06%
2019/10/16	3	229.00	6	232.33	229.00	-3	4,983	-0.06%
2019/10/15	7	228.79	5	232.20	228.00	2	4,973	0.04%
2019/10/14	7	229.79	0	0.00	228.00	7	4,948	0.14%
2019/10/09	1	231.00	2	230.50	230.50	-1	4,931	-0.02%
2019/10/08	4	233.75	1	235.50	233.50	3	4,954	0.06%
2019/10/07	13	244.12	7.3	240.47	237.50	5.7	5,032	0.11%
2019/10/04	1	235.50	6	242.83	241.00	-5	5,070	-0.10%
2019/10/03	3	233.50	4	233.63	236.00	-1	4,977	-0.02%
2019/10/02	1	236.50	8	234.25	236.00	-7	4,939	-0.14%
2019/10/01	3	227.67	0	0.00	230.00	3	4,941	0.06%
2019/09/27	1	232.00	2	232.25	230.00	-1	4,924	-0.02%
2019/09/26	1.3	232.00	11	232.55	233.50	-9.7	4,924	-0.20%
2019/09/25	1	223.00	1	225.00	223.50	0	4,868	0.00%
2019/09/24	0	0.00	2	228.75	228.50	-2	4,868	-0.04%
2019/09/23	0	0.00	3	225.00	228.00	-3	4,874	-0.06%
2019/09/20	1	223.00	2	226.75	223.00	-1	4,941	-0.02%
2019/09/19	0	0.00	2	225.25	224.00	-2	4,917	-0.04%
2019/09/18	1	220.00	2	223.00	222.00	-1	4,875	-0.02%
2019/09/17	0	0.00	7	218.79	218.00	-7	4,794	-0.15%
2019/09/12	1	215.50	0	0.00	215.50	1	4,817	0.02%
2019/09/11	1	214.50	1	215.00	215.00	0	4,858	0.00%
2019/09/10	0	0.00	2	214.50	211.50	-2	4,880	-0.04%
2019/09/09	4	214.88	3	216.33	215.00	1	4,880	0.02%
2019/09/06	0	0.00	21	218.45	216.50	-21	4,948	-0.42%
2019/09/05	4	214.61	1	216.50	213.50	3	4,992	0.06%
2019/09/04	0	0.00	2	219.50	220.00	-2	5,062	-0.04%
2019/09/03	3	216.17	1	221.00	214.00	2	5,084	0.04%
2019/09/02	0	0.00	12	219.96	218.00	-12	5,175	-0.23%
2019/08/30	0	0.00	6	214.00	215.00	-6	5,211	-0.12%
2019/08/29	1	205.50	4	207.50	208.50	-3	5,227	-0.06%
2019/08/28	6	202.50	4	202.38	203.00	2	5,235	0.04%
2019/08/27	7	203.93	6	205.92	205.50	1	5,257	0.02%
2019/08/26	4	207.88	4	210.00	206.50	0	5,258	0.00%
2019/08/23	4	213.38	0	0.00	214.50	4	5,300	0.08%
2019/08/22	3	212.67	0	0.00	212.50	3	5,328	0.06%
2019/08/21	2	212.75	2	215.50	211.00	0	5,378	0.00%
2019/08/20	1	218.50	3	216.83	217.00	-2	5,437	-0.04%
2019/08/16	1	207.00	0	0.00	206.00	1	5,411	0.02%
2019/08/15	0	0.00	1	211.00	207.50	-1	5,480	-0.02%
2019/08/14	1	208.00	0	0.00	207.00	1	5,489	0.02%
2019/08/13	1	208.00	0	0.00	208.50	1	5,522	0.02%
2019/08/12	0.5	212.00	1	209.00	208.50	-0.5	5,604	-0.01%
2019/08/08	0	0.00	1	209.00	209.00	-1	5,633	-0.02%
2019/08/07	1	207.50	0	0.00	204.50	1	5,655	0.02%
2019/08/05	6	207.58	0	0.00	203.50	6	5,660	0.11%
2019/08/02	11	208.00	0	0.00	207.00	11	5,649	0.19%
2019/08/01	1	211.50	5	216.60	215.00	-4	5,539	-0.07%
2019/07/31	7	211.07	2	209.50	209.50	5	5,524	0.09%
2019/07/30	20	209.58	1	209.50	209.00	19	5,528	0.34%
2019/07/29	16	218.94	0	0.00	219.50	16	5,488	0.29%
2019/07/26	2	218.75	0	0.00	219.00	2	5,600	0.04%
2019/07/25	4	220.63	1	219.00	219.50	3	5,654	0.05%
2019/07/24	12	219.00	6	220.83	221.00	6	5,687	0.11%
2019/07/23	4	230.00	1	234.43	226.00	3	5,628	0.05%
2019/07/22	0	0.00	10	231.10	232.00	-10	5,574	-0.18%
2019/07/19	0	225.00	2	224.00	226.50	-2	5,531	-0.04%
2019/07/18	2	220.00	0	0.00	219.00	2	5,510	0.04%
2019/07/17	2	223.00	1	224.50	223.00	1	5,513	0.02%
2019/07/16	2	222.50	2	226.00	222.50	0	5,517	0.00%
2019/07/15	2	221.25	1	224.00	226.00	1	5,528	0.02%
2019/07/12	0	0.00	18.3	225.99	225.50	-18.3	5,548	-0.33%
2019/07/11	1	217.00	2	223.50	221.00	-1	5,503	-0.02%
2019/07/10	33	219.64	13	220.81	219.00	20	5,397	0.37%
2019/07/08	2	226.25	0	0.00	226.00	2	5,268	0.04%
2019/07/05	1	228.00	0	0.00	230.00	1	5,309	0.02%
2019/07/04	4	230.38	1	230.00	231.00	3	5,262	0.06%
2019/07/03	2	238.50	1	238.50	234.50	1	5,226	0.02%
2019/07/02	1	238.50	20	240.63	245.00	-19	5,207	-0.36%
2019/07/01	1	235.50	2.1	233.97	233.50	-1.1	5,143	-0.02%
2019/06/28	3	229.00	1	229.00	228.50	2	5,176	0.04%
2019/06/27	2	234.48	16	235.31	239.00	-14	5,122	-0.27%
2019/06/26	0	0.00	2.5	223.21	223.50	-2.5	5,014	-0.05%
2019/06/25	3.5	220.43	5	222.90	221.00	-1.5	5,004	-0.03%
2019/06/24	4	222.75	0.2	225.00	225.00	3.8	4,955	0.08%
2019/06/21	0	0.00	8	232.44	229.50	-8	4,946	-0.16%
2019/06/20	1	226.50	0	0.00	228.50	1	4,888	0.02%
2019/06/19	0	0.00	6	226.83	227.00	-6	4,870	-0.12%
2019/06/17	0	0.00	3	221.00	221.00	-3	4,833	-0.06%
2019/06/12	0	0.00	24	216.81	220.00	-24	4,823	-0.50%
2019/06/11	4	214.63	0	0.00	215.00	4	4,716	0.08%
2019/06/10	2	215.50	5	213.50	218.50	-3	4,648	-0.06%
2019/06/06	2	202.00	2	206.25	204.00	0	4,553	0.00%
2019/06/05	1	209.00	7	208.71	205.50	-6	4,532	-0.13%
2019/06/04	1	208.00	0	0.00	205.50	1	4,554	0.02%
2019/06/03	10	205.00	13	206.23	206.00	-3	4,521	-0.07%
2019/05/31	1	200.00	1	201.00	200.00	0	4,431	0.00%
2019/05/30	2	196.00	1	198.00	195.00	1	4,400	0.02%
2019/05/29	3	190.67	3	189.17	193.50	0	4,363	0.00%
2019/05/28	2	190.00	6	191.17	194.00	-4	4,365	-0.09%
2019/05/27	10	192.25	7	190.50	189.00	3	4,352	0.07%
2019/05/24	2	207.00	0	0.00	202.00	2	4,257	0.05%
2019/05/23	2	204.50	4	205.75	206.00	-2	4,238	-0.05%
2019/05/22	8	211.63	3	210.67	211.00	5	4,229	0.12%
2019/05/21	3	200.67	4	200.75	200.50	-1	4,195	-0.02%
2019/05/20	3	204.84	2	204.50	206.50	1	4,190	0.02%
2019/05/17	22	209.23	6	211.83	210.50	16	4,158	0.38%
2019/05/16	2	219.00	1	218.50	215.00	1	4,159	0.02%
2019/05/15	2	219.25	4	223.63	226.00	-2	4,189	-0.05%
2019/05/14	10	217.90	5	219.50	219.00	5	4,210	0.12%
2019/05/13	11	219.18	4	218.00	217.50	7	4,258	0.16%
2019/05/10	5	227.70	14	225.07	225.50	-9	4,290	-0.21%
2019/05/09	1	228.50	11	225.14	225.50	-10	4,334	-0.23%
2019/05/08	3	230.00	4	232.88	230.00	-1	4,341	-0.02%
2019/05/07	3.2	226.74	3	227.00	232.50	0.2	4,217	0.00%
2019/05/03	1	218.96	6	214.92	219.00	-5	4,168	-0.12%
2019/05/02	7	209.57	4	208.25	205.50	3	4,046	0.07%
2019/04/30	0	0.00	3	207.67	209.00	-3	3,963	-0.08%
2019/04/29	1	199.00	0	0.00	200.50	1	3,886	0.03%
2019/04/26	2	204.00	0	0.00	203.50	2	3,904	0.05%
2019/04/25	0	0.00	2	207.00	207.00	-2	3,971	-0.05%
2019/04/23	4	199.88	0	0.00	203.50	4	4,023	0.10%
2019/04/22	0	0.00	3	205.67	207.00	-3	4,007	-0.07%
2019/04/19	0	0.00	10	201.80	200.50	-10	4,023	-0.25%
2019/04/18	1	196.50	2	194.50	197.50	-1	4,009	-0.02%
2019/04/17	2	192.50	5	191.50	192.50	-3	3,996	-0.08%
2019/04/16	5	190.00	5	194.00	190.50	0	4,022	0.00%
2019/04/15	5	193.50	1.5	193.33	193.50	3.5	4,004	0.09%
2019/04/12	1	192.96	0	0.00	191.50	1	4,006	0.03%
2019/04/11	0.5	192.50	9	193.61	193.00	-8.5	3,982	-0.21%
2019/04/10	0	0.00	1	191.00	191.50	-1	3,934	-0.03%
2019/04/09	0	0.00	7	192.57	192.00	-7	3,926	-0.18%
2019/04/08	1	190.00	0	0.00	191.50	1	3,903	0.03%
2019/04/03	1	192.00	3	190.17	191.50	-2	3,865	-0.05%
2019/04/02	2	187.00	3	193.00	192.00	-1	3,840	-0.03%
2019/04/01	0	0.00	1	186.50	185.00	-1	3,784	-0.03%
2019/03/28	1	176.00	1	178.50	176.00	0	3,746	0.00%
2019/03/27	1	181.00	1	180.00	180.50	0	3,755	0.00%
2019/03/25	0	0.00	1	175.00	175.00	-1	3,763	-0.03%
2019/03/20	0	0.00	1.8	177.34	177.00	-1.8	3,806	-0.05%
2019/03/19	3	177.50	10.6	179.36	179.00	-7.6	3,777	-0.20%
2019/03/18	1	172.00	0	0.00	172.00	1	3,694	0.03%
2019/03/14	0	0.00	3	169.00	168.00	-3	3,632	-0.08%
2019/03/11	0	0.00	1	168.50	167.00	-1	3,678	-0.03%
2019/03/08	1	165.00	0	0.00	165.00	1	3,701	0.03%
2019/03/07	1	167.00	1	168.50	166.00	0	3,634	0.00%
2019/03/06	1	174.50	0	0.00	174.50	1	3,732	0.03%
2019/03/04	2	174.00	3	177.00	174.50	-1	3,748	-0.03%
2019/02/26	0	0.00	1	179.50	180.00	-1	3,688	-0.03%
2019/02/22	0	0.00	1	175.50	173.00	-1	3,611	-0.03%
2019/02/21	1	173.00	1	173.00	177.50	0	3,587	0.00%
2019/02/20	3	173.67	2	171.50	173.00	1	3,553	0.03%
2019/02/19	1	175.00	45	175.04	174.00	-44	3,518	-1.25%
2019/02/18	1	173.00	0	0.00	173.50	1	3,471	0.03%
2019/02/15	0	0.00	2	177.50	176.00	-2	3,487	-0.06%
2019/02/14	0	0.00	1	170.50	176.50	-1	3,419	-0.03%
2019/02/13	1	168.00	0	0.00	168.50	1	3,334	0.03%
2019/02/12	1	168.50	2	169.25	172.00	-1	3,290	-0.03%
2019/02/11	4	163.13	2	164.50	163.50	2	3,199	0.06%
2019/01/30	1	159.00	2	161.75	163.50	-1	3,116	-0.03%
2019/01/29	0	0.00	10	158.50	160.00	-10	3,024	-0.33%
2019/01/25	5	157.20	5	155.10	156.50	0	3,021	0.00%
2019/01/24	0	0.00	3	153.33	156.00	-3	3,063	-0.10%
2019/01/23	2	147.75	0	0.00	148.00	2	3,057	0.07%
2019/01/21	3	150.83	0	0.00	150.00	3	3,065	0.10%
2019/01/18	3	151.17	5	152.40	152.50	-2	3,080	-0.06%
2019/01/17	4	154.88	7	155.93	148.00	-3	3,038	-0.10%
2019/01/16	2	152.25	0	0.00	153.50	2	2,956	0.07%
2019/01/15	1	149.00	2	149.50	151.00	-1	2,932	-0.03%
2019/01/14	1	145.50	3	145.17	146.50	-2	2,893	-0.07%
2019/01/11	6	145.00	5	144.50	146.50	1	2,894	0.03%
2019/01/10	1	144.50	1	144.50	145.00	0	2,855	0.00%
2019/01/09	0	0.00	2	143.75	144.50	-2	2,854	-0.07%
2019/01/08	1	140.00	4	144.50	139.50	-3	2,835	-0.11%
2019/01/04	1	137.50	2	139.50	139.50	-1	2,831	-0.04%
2018/12/28	0	0.00	1	142.00	143.00	-1	2,983	-0.03%
2018/12/27	1	140.00	0	0.00	142.00	1	3,076	0.03%
2018/12/25	3	136.83	1	138.00	140.50	2	3,138	0.06%
2018/12/21	1	141.50	0	0.00	141.00	1	3,259	0.03%
2018/12/20	0	0.00	6	145.00	146.00	-6	3,253	-0.18%
2018/12/19	4.8	146.40	3	144.50	145.00	1.8	3,229	0.06%
2018/12/18	0.2	146.00	3	144.17	147.50	-2.8	3,235	-0.09%
2018/12/17	3	148.00	1	146.00	144.00	2	3,281	0.06%
2018/12/14	1	142.00	2	145.00	145.00	-1	3,288	-0.03%
2018/12/13	3.7	143.47	4	145.63	146.00	-0.3	3,276	-0.01%
2018/12/12	0.3	139.00	1	140.00	140.00	-0.7	3,264	-0.02%
2018/12/11	1	137.00	0	0.00	136.50	1	3,271	0.03%
2018/12/10	1	137.50	3	137.00	139.00	-2	3,289	-0.06%
2018/12/07	6	138.50	3	138.50	138.50	3	3,336	0.09%
2018/12/06	3	137.17	2	138.50	138.00	1	3,364	0.03%
2018/12/05	7.8	140.83	2	140.50	140.00	5.8	3,352	0.17%
2018/12/04	2.2	141.59	2	145.25	141.00	0.2	3,352	0.01%
2018/12/03	1.8	146.72	7	148.07	148.00	-5.2	3,324	-0.16%
2018/11/30	2.2	140.23	1	142.50	141.50	1.2	3,270	0.04%
2018/11/29	2	140.00	9	140.11	141.00	-7	3,269	-0.21%
2018/11/28	2	128.00	22	131.61	134.00	-20	3,120	-0.64%
2018/11/27	1	126.00	0	0.00	126.00	1	3,047	0.03%
2018/11/23	0	0.00	0.1	125.50	125.50	-0.1	3,087	0.00%
2018/11/22	0.1	124.50	0	0.00	125.00	0.1	3,095	0.00%
2018/11/21	1	123.50	0	0.00	125.00	1	3,103	0.03%
2018/11/19	1	126.50	3	127.00	126.50	-2	3,099	-0.06%
2018/11/16	4	126.38	1.1	126.82	126.50	2.9	3,115	0.09%
2018/11/15	2.1	128.52	3	129.33	129.50	-0.9	3,102	-0.03%
2018/11/14	1	129.00	0	0.00	129.50	1	3,086	0.03%
2018/11/13	0	0.00	0.1	125.00	124.00	-0.1	3,041	0.00%
2018/11/12	1.1	122.74	103	128.17	128.00	-102	3,029	-3.36%	大賣/鉅額交易
2018/11/09	1	126.50	0	0.00	124.00	1	3,049	0.03%
2018/11/08	1	127.50	0	0.00	127.50	1	3,112	0.03%
2018/11/07	0	0.00	2	128.50	127.50	-2	3,166	-0.06%
2018/11/05	3	126.17	2	127.00	127.00	1	3,226	0.03%
2018/11/02	1	129.50	2	129.25	130.00	-1	3,267	-0.03%
2018/11/01	7	128.00	7.2	129.73	128.00	-0.2	3,417	0.00%
2018/10/31	2	124.00	6	122.75	124.00	-4	3,442	-0.12%
2018/10/30	2.2	113.69	4	112.88	113.00	-1.8	3,606	-0.05%
2018/10/26	10	109.15	1	112.00	109.00	9	3,703	0.24%
2018/10/25	1	110.00	0	0.00	110.50	1	3,666	0.03%
2018/10/24	0	0.00	5	111.00	112.00	-5	3,656	-0.14%
2018/10/18	0	0.00	2	111.50	111.00	-2	3,622	-0.06%
2018/10/17	0	0.00	1	113.50	113.50	-1	3,615	-0.03%
2018/10/16	2	109.00	2	109.75	110.00	0	3,603	0.00%
2018/10/15	2	106.75	8	106.06	107.50	-6	3,583	-0.17%
2018/10/11	12	104.33	2	104.25	105.00	10	3,528	0.28%
2018/10/09	7	109.43	7	109.50	109.50	0	3,469	0.00%
2018/10/08	14	110.71	3	112.50	111.00	11	3,422	0.32%
2018/10/05	76	116.15	5	118.30	116.00	71	3,339	2.13%
2018/10/04	1	127.00	3	126.83	126.50	-2	3,242	-0.06%
2018/10/02	3	128.67	0	0.00	128.50	3	3,179	0.09%
2018/09/27	0	0.00	1	134.00	134.00	-1	3,058	-0.03%
2018/09/26	1	134.00	1	135.00	134.00	0	3,025	0.00%
2018/09/21	3	136.17	0	0.00	137.50	3	3,010	0.10%
2018/09/18	2	141.00	6	140.00	140.50	-4	2,898	-0.14%
2018/09/17	1	134.50	0	0.00	136.00	1	2,848	0.04%
2018/09/14	1	135.00	0	0.00	136.00	1	2,836	0.04%
2018/09/13	1	135.00	0	0.00	133.00	1	2,796	0.04%
2018/09/12	1	138.50	0	0.00	135.50	1	2,748	0.04%
2018/09/11	0	0.00	1	143.00	142.50	-1	2,708	-0.04%
2018/09/07	12	137.17	1	140.00	138.00	11	2,767	0.40%
2018/09/05	9	148.89	8	149.31	149.50	1	2,739	0.04%
2018/09/04	4	145.25	4	145.50	146.00	0	2,707	0.00%
2018/08/31	0	0.00	6	148.67	149.00	-6	2,665	-0.23%
2018/08/29	0	0.00	1	144.50	146.00	-1	2,584	-0.04%
2018/08/28	0	0.00	11	144.18	143.50	-11	2,568	-0.43%
2018/08/27	1	140.00	0	0.00	142.00	1	2,555	0.04%
2018/08/23	0	0.00	1	140.00	139.50	-1	2,529	-0.04%
2018/08/22	3	136.33	2	137.25	137.00	1	2,513	0.04%
2018/08/20	1	135.00	2	137.50	138.00	-1	2,493	-0.04%
2018/08/15	7.1	133.80	18	134.08	134.50	-10.9	2,404	-0.45%
2018/08/14	2	137.50	54	145.53	146.00	-52	2,311	-2.25%
2018/08/13	11	137.09	8.1	136.99	135.50	2.9	2,239	0.13%
2018/08/10	13	141.00	3.9	141.53	140.00	9.1	2,185	0.42%
2018/08/09	4	140.38	4	141.88	143.50	0	2,134	0.00%
2018/08/08	1	140.00	0	0.00	143.00	1	2,079	0.05%
2018/08/07	3	135.50	0	0.00	136.00	3	1,891	0.16%
2018/08/06	9	136.06	2	138.00	138.00	7	1,760	0.40%
2018/08/03	0	0.00	3	132.33	135.00	-3	1,523	-0.20%
2018/07/30	1	123.00	1	125.50	123.00	0	1,421	0.00%
2018/07/20	1	122.00	2	124.00	123.50	-1	1,648	-0.06%
2018/07/18	0	0.00	1	122.00	121.00	-1	1,775	-0.06%
2018/07/17	0	0.00	4	120.00	120.00	-4	1,828	-0.22%
2018/07/13	1	119.50	4	120.00	118.50	-3	1,856	-0.16%
2018/07/12	0	0.00	3	118.17	119.00	-3	1,868	-0.16%
2018/07/10	1	116.00	0	0.00	116.50	1	1,885	0.05%
2018/07/03	0	0.00	1	112.50	111.50	-1	2,043	-0.05%
2018/07/02	0	0.00	1	114.50	113.00	-1	2,081	-0.05%
2018/06/29	1	109.50	1	111.00	111.00	0	2,108	0.00%
2018/06/28	1	110.00	1	112.00	109.50	0	2,109	0.00%
2018/06/21	0	0.00	4	114.63	114.00	-4	2,144	-0.19%
2018/06/20	0	0.00	0	114.00	114.00	0	2,156	0.00%
2018/06/19	0	0.00	1	114.00	114.00	-1	2,151	-0.05%
2018/06/15	3	111.00	0	0.00	113.00	3	2,179	0.14%
2018/06/12	1	111.50	0.4	111.50	111.00	0.6	2,082	0.03%
2018/06/11	1	113.00	0	0.00	112.50	1	2,073	0.05%
2018/06/08	1	113.50	0	0.00	114.00	1	2,086	0.05%
2018/06/07	1	114.00	0	0.00	115.00	1	2,106	0.05%
2018/06/05	2	117.00	0	0.00	115.50	2	2,169	0.09%
2018/06/04	0	0.00	1	118.00	118.00	-1	2,158	-0.05%
2018/05/17	0	0.00	1	115.50	114.50	-1	2,365	-0.04%
2018/05/14	0	0.00	1	116.00	115.50	-1	2,498	-0.04%
2018/05/11	31	113.98	1	114.00	113.50	30	2,528	1.19%
2018/05/10	20	111.50	1	113.50	112.00	19	2,541	0.75%
2018/05/09	6	111.00	0	0.00	111.50	6	2,540	0.24%
2018/05/07	1	110.00	0	0.00	110.00	1	2,585	0.04%
2018/05/02	1	111.50	1	114.00	113.00	0	2,642	0.00%
2018/04/30	2	113.00	0	0.00	113.00	2	2,631	0.08%
2018/04/27	4	109.38	2	110.00	109.50	2	2,621	0.08%
2018/04/26	52	112.02	0	0.00	113.00	52	2,565	2.03%
2018/04/25	11	113.50	0	0.00	113.50	11	2,503	0.44%
2018/04/24	1	127.00	0	0.00	126.00	1	2,403	0.04%
2018/04/23	1	131.00	2	131.75	133.00	-1	2,388	-0.04%
2018/04/19	0	0.00	1	131.50	132.50	-1	2,359	-0.04%
2018/04/13	0	0.00	1	133.00	131.50	-1	2,271	-0.04%
2018/04/09	0	0.00	1	132.50	129.00	-1	2,176	-0.05%
2018/04/03	0	0.00	1	128.00	128.00	-1	2,093	-0.05%
2018/04/02	1	126.50	0	0.00	125.00	1	2,052	0.05%
2018/03/30	1	124.50	1	127.50	129.00	0	2,011	0.00%
2018/03/29	0	0.00	2	126.00	125.50	-2	1,988	-0.10%
2018/03/28	0	0.00	11	126.55	126.00	-11	1,988	-0.55%
2018/03/27	0	0.00	0.1	123.00	123.50	-0.1	1,988	0.00%
2018/03/22	2	125.00	0	0.00	124.50	2	2,002	0.10%
2018/03/21	0	0.00	3	125.83	125.00	-3	1,999	-0.15%
2018/03/15	0	0.00	2	121.50	123.00	-2	1,934	-0.10%
2018/03/14	0	0.00	2	120.00	120.00	-2	1,931	-0.10%
2018/03/13	0	0.00	1	120.50	119.50	-1	1,936	-0.05%
2018/03/12	1	120.00	101	120.00	119.50	-100	1,937	-5.16%	大賣/
2018/03/08	4	112.75	0	0.00	113.00	4	1,885	0.21%
2018/03/07	2	113.00	0	0.00	113.00	2	1,890	0.11%
2018/02/27	1	117.50	0	0.00	116.00	1	1,922	0.05%
2018/02/23	0	0.00	2	113.50	112.50	-2	1,894	-0.11%
2018/02/22	5	111.90	0	0.00	112.50	5	1,911	0.26%
2018/02/08	1	113.50	0	0.00	113.00	1	1,828	0.05%
2018/02/07	0	0.00	1	112.00	112.00	-1	1,815	-0.06%
2018/02/06	7	109.07	0	0.00	108.00	7	1,787	0.39%
2018/01/31	3	116.83	2	116.50	116.50	1	1,706	0.06%
2018/01/26	0	0.00	1	125.50	126.00	-1	1,684	-0.06%
2018/01/24	0	0.00	5	122.00	122.00	-5	1,891	-0.26%
2018/01/23	0	0.00	1	123.00	121.00	-1	1,905	-0.05%
2018/01/22	0	0.00	3	120.83	121.00	-3	1,856	-0.16%
2018/01/18	0	0.00	1	120.00	119.50	-1	1,802	-0.06%
2018/01/17	5	118.00	6	118.50	119.00	-1	1,806	-0.06%
2018/01/16	4	118.75	5	118.40	118.50	-1	1,792	-0.06%
2018/01/12	0	0.00	7	115.50	115.00	-7	1,760	-0.40%
2018/01/11	0	0.00	4	113.00	114.00	-4	1,748	-0.23%
2018/01/10	0	0.00	1	112.50	113.00	-1	1,754	-0.06%
2018/01/09	0	0.00	2	113.50	112.50	-2	1,757	-0.11%
2018/01/02	1	108.50	0	0.00	109.00	1	1,799	0.06%