瑞昱 (2379)-凱基-站前券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
560
漲跌
▼3
漲幅
-0.53%
成交量
4,786張
產業
上市半導體類股
1217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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	45	560.73	0	0.00	560.00	45	4,128	1.09%
2024/06/20	10	569.50	6	569.33	563.00	4	4,095	0.10%
2024/06/19	3.1	560.61	4	556.50	558.00	-0.9	4,114	-0.02%
2024/06/18	3.1	559.97	0	0.00	561.00	3.1	4,153	0.07%
2024/06/17	3.2	567.34	3.5	567.43	561.00	-0.3	4,184	-0.01%
2024/06/14	3.3	569.94	0.1	569.00	569.00	3.2	4,232	0.08%
2024/06/13	2.5	572.00	8.3	564.46	573.00	-5.8	4,272	-0.13%
2024/06/12	2.1	533.00	5	542.00	541.00	-2.9	4,260	-0.07%
2024/06/11	34	534.15	1	536.00	534.00	33	4,244	0.78%
2024/06/07	1	532.00	0	536.00	530.00	1	4,209	0.02%
2024/06/06	5	532.60	13	536.92	536.00	-8	4,139	-0.19%
2024/06/05	4.1	521.05	317	524.59	523.00	-313	4,073	-7.68%	大賣/鉅額交易
2024/06/04	7.1	532.59	5	529.60	534.00	2.1	4,064	0.05%
2024/06/03	2	546.47	2	545.50	550.00	0	4,026	0.00%
2024/05/31	2	549.03	0	0.00	543.00	2	3,987	0.05%
2024/05/30	2	573.00	3.1	562.41	570.00	-1.1	3,948	-0.03%
2024/05/29	4.1	562.49	4	558.76	561.00	0	3,962	0.00%
2024/05/28	9.1	539.66	2	544.00	541.00	7.1	3,948	0.18%
2024/05/27	10.2	531.91	6	533.67	532.00	4.2	3,963	0.11%
2024/05/24	0	531.00	0	0.00	528.00	0	4,078	0.00%
2024/05/23	0.1	539.05	0	541.00	539.00	0.1	4,111	0.00%
2024/05/22	0.1	535.00	1	538.00	537.00	-1	4,272	-0.02%
2024/05/21	0	0.00	0.2	533.00	529.00	-0.2	4,390	0.00%
2024/05/20	5.1	533.33	4	531.00	531.00	1.1	4,477	0.02%
2024/05/17	1	531.11	0	0.00	530.00	1	4,647	0.02%
2024/05/16	6	542.67	8	546.25	547.00	-2	4,623	-0.04%
2024/05/15	8	539.74	3	531.00	531.00	5	4,592	0.11%
2024/05/14	0.1	532.00	0	0.00	536.00	0.1	4,597	0.00%
2024/05/13	0.1	527.43	0	0.00	527.00	0.1	4,593	0.00%
2024/05/10	2	517.09	8	521.25	517.00	-6	4,653	-0.13%
2024/05/09	3.1	536.26	5	533.60	532.00	-1.9	4,636	-0.04%
2024/05/08	0	0.00	10	528.00	528.00	-10	4,661	-0.21%
2024/05/07	2	514.49	4	524.50	525.00	-2	4,646	-0.04%
2024/05/06	2	510.01	7	510.71	511.00	-5	4,602	-0.11%
2024/05/03	3	512.00	0	0.00	511.00	3	4,589	0.07%
2024/05/02	2.2	512.00	5	507.80	511.00	-2.8	4,602	-0.06%
2024/04/30	0	518.00	0.1	519.00	518.00	0	4,599	0.00%
2024/04/29	3	522.37	1	527.00	527.00	2	4,602	0.04%
2024/04/26	8.1	521.58	2	519.00	520.00	6.1	4,592	0.13%
2024/04/25	1.1	528.81	2	529.50	523.00	-0.9	4,573	-0.02%
2024/04/24	0	0.00	4.1	536.25	538.00	-4.1	4,551	-0.09%
2024/04/23	0	0.00	130	507.51	510.00	-130	4,549	-2.86%	大賣/鉅額交易
2024/04/22	12.6	522.33	18	517.81	504.00	-5.4	4,535	-0.12%
2024/04/19	3.1	563.09	4	558.50	552.00	-0.9	4,416	-0.02%
2024/04/18	18	569.67	4	575.00	574.00	14	4,354	0.32%
2024/04/17	21	562.05	0	0.00	570.00	21	4,335	0.48%
2024/04/16	0.1	550.14	0.1	553.00	551.00	0.1	4,292	0.00%
2024/04/15	2	559.00	1	563.00	561.00	1	4,277	0.02%
2024/04/12	3	569.33	0	0.00	569.00	3	4,268	0.07%
2024/04/11	1	565.99	1	566.00	567.00	0	4,263	0.00%
2024/04/10	2.1	571.51	3	573.33	571.00	-0.9	4,255	-0.02%
2024/04/09	4.2	563.10	0	0.00	568.00	4.2	4,271	0.10%
2024/04/08	8	565.75	1	567.00	567.00	7	4,283	0.16%
2024/04/03	0.1	568.55	0	0.00	571.00	0.1	4,267	0.00%
2024/04/02	2	564.00	0	0.00	568.00	2	4,243	0.05%
2024/04/01	1.1	559.09	105	556.02	559.00	-103.9	4,241	-2.45%	大賣/鉅額交易
2024/03/29	0	560.00	2	557.00	560.00	-2	4,243	-0.05%
2024/03/28	3.2	554.40	1	555.00	557.00	2.2	4,241	0.05%
2024/03/27	0.1	564.88	0	0.00	573.00	0.1	4,184	0.00%
2024/03/26	7.2	566.46	20.1	559.51	565.00	-12.9	4,184	-0.31%
2024/03/25	3.2	584.64	6	584.67	584.00	-2.8	4,143	-0.07%
2024/03/22	1	587.00	1	590.00	591.00	0	4,212	0.00%
2024/03/21	7.2	574.45	45.1	573.59	584.00	-37.9	4,211	-0.90%
2024/03/20	0	591.40	4	584.00	588.00	-4	4,194	-0.09%
2024/03/19	3	588.67	4	593.50	591.00	-1	4,207	-0.02%
2024/03/18	3	587.29	4	583.00	590.00	-1	4,189	-0.02%
2024/03/15	0	0.00	6.1	592.30	594.00	-6.1	4,140	-0.15%
2024/03/14	6.5	577.37	17.3	575.55	580.00	-10.8	4,076	-0.27%
2024/03/13	9.1	593.66	5.2	597.31	593.00	3.9	4,006	0.10%
2024/03/12	4.1	596.76	4	599.75	601.00	0.1	3,965	0.00%
2024/03/11	42	601.83	46.4	596.76	604.00	-4.4	3,944	-0.11%
2024/03/08	34.6	589.73	34	601.94	587.00	0.6	3,893	0.02%
2024/03/07	83.2	606.06	15.1	599.02	601.00	68.1	3,784	1.80%
2024/03/06	8.4	596.68	15.3	597.26	600.00	-6.8	3,721	-0.18%
2024/03/05	0	572.00	2	581.98	584.00	-2	3,678	-0.05%
2024/03/04	6	568.67	7.3	572.75	573.00	-1.3	3,654	-0.04%
2024/03/01	3	575.31	3.1	571.69	565.00	0	3,577	0.00%
2024/02/29	6.1	566.47	2.1	566.49	569.00	4.1	3,558	0.11%
2024/02/27	101.2	569.71	26.3	567.19	567.00	74.9	3,512	2.13%	大買/
2024/02/26	10.1	550.50	9.1	543.02	551.00	1	3,377	0.03%
2024/02/23	12.6	555.35	26.2	556.77	547.00	-13.7	3,326	-0.41%
2024/02/22	2	527.00	10.8	514.78	532.00	-8.8	3,143	-0.28%
2024/02/21	115.1	503.31	5.4	499.42	501.00	109.7	3,011	3.64%	大買/鉅額交易
2024/02/20	5.1	490.49	10.9	501.86	487.50	-5.8	2,931	-0.20%
2024/02/19	0	0.00	5	470.90	470.00	-5	2,728	-0.18%
2024/02/16	7	472.21	1	472.95	473.50	6	2,719	0.22%
2024/02/15	0.1	461.00	5.1	461.03	469.00	-5	2,722	-0.18%
2024/02/05	3.1	466.96	2	460.50	463.50	1.1	2,699	0.04%
2024/02/02	2.4	475.54	6.6	474.46	469.50	-4.2	2,672	-0.16%
2024/02/01	0	0.00	4	469.13	464.50	-4	2,593	-0.15%
2024/01/31	1	460.00	3	469.17	469.50	-2	2,610	-0.08%
2024/01/30	2.1	455.02	0	0.00	453.50	2.1	2,562	0.08%
2024/01/29	3	456.50	2	454.50	455.50	1	2,572	0.04%
2024/01/26	18	452.53	13	452.58	453.50	5	2,582	0.19%
2024/01/25	15.3	455.49	7	456.50	459.00	8.3	2,587	0.32%
2024/01/24	6.1	447.73	6	445.83	448.50	0.1	2,554	0.00%
2024/01/23	0	444.50	0	0.00	447.00	0	2,520	0.00%
2024/01/22	8	450.88	0	455.50	449.50	8	2,507	0.32%
2024/01/19	6	452.67	4.1	455.77	458.00	1.9	2,507	0.08%
2024/01/18	0	441.00	6	440.00	440.00	-6	2,484	-0.24%
2024/01/17	14	443.36	20	442.00	438.50	-6	2,467	-0.24%
2024/01/16	1	450.00	0	0.00	453.00	1	2,449	0.04%
2024/01/15	0.1	455.00	0.1	454.19	455.00	0	2,503	0.00%
2024/01/12	4.2	449.40	0	0.00	447.00	4.2	2,506	0.17%
2024/01/11	0	450.50	35	449.14	450.50	-35	2,507	-1.40%
2024/01/10	3	455.01	0	0.00	456.00	3	2,510	0.12%
2024/01/09	1	454.00	1.5	451.33	451.50	-0.5	2,508	-0.02%
2024/01/08	3	450.17	6	456.50	450.50	-3	2,497	-0.12%
2024/01/05	0.1	451.20	0	0.00	450.50	0.1	2,518	0.00%
2024/01/04	4	454.50	2	454.75	456.00	2	2,516	0.08%
2024/01/03	3	452.83	1	453.00	452.00	2	2,536	0.08%
2024/01/02	4	458.31	4.1	460.01	458.00	0	2,504	0.00%
2023/12/29	0	0.00	0	466.65	471.50	0	2,487	0.00%
2023/12/28	24.1	469.23	1	470.00	465.00	23.1	2,486	0.93%
2023/12/27	2	467.00	11	467.00	468.00	-9	2,479	-0.36%
2023/12/26	2	474.75	0	0.00	479.00	2	2,443	0.08%
2023/12/25	2	466.00	7	469.50	470.00	-5	2,428	-0.21%
2023/12/22	11	463.14	2	464.25	464.00	9	2,433	0.37%
2023/12/21	3	460.34	3	458.00	459.00	0	2,426	0.00%
2023/12/20	5	466.10	1	467.00	465.50	4	2,448	0.16%
2023/12/19	3	459.16	4.1	468.71	474.00	-1.1	2,409	-0.04%
2023/12/18	2.2	468.43	4	464.00	470.00	-1.8	2,374	-0.08%
2023/12/15	2.1	480.78	5	479.20	479.00	-2.9	2,346	-0.12%
2023/12/14	0	0.00	3.2	483.12	492.00	-3.2	2,324	-0.14%
2023/12/13	0	460.00	58.1	461.55	468.50	-58	2,274	-2.55%
2023/12/12	1	459.00	0	455.00	457.00	1	2,260	0.04%
2023/12/11	0	448.50	11	451.00	451.00	-11	2,261	-0.49%
2023/12/08	1.1	443.41	0.6	447.31	444.50	0.5	2,291	0.02%
2023/12/07	1.6	442.23	0	443.00	441.50	1.6	2,327	0.07%
2023/12/06	0	449.00	0	0.00	451.50	0	2,416	0.00%
2023/12/05	0	0.00	0.9	445.88	447.00	-0.9	2,455	-0.04%
2023/12/04	3.7	447.66	1	449.50	450.00	2.7	2,469	0.11%
2023/12/01	0	0.00	4.2	450.34	449.00	-4.2	2,506	-0.17%
2023/11/30	1.2	454.43	0.2	452.00	449.50	1	2,544	0.04%
2023/11/29	0	0.00	1.6	459.33	462.50	-1.6	2,517	-0.06%
2023/11/28	5	449.70	6	451.67	451.50	-1	2,503	-0.04%
2023/11/27	1.1	448.89	4	448.63	449.00	-2.9	2,541	-0.12%
2023/11/24	2.2	440.49	0.3	446.49	439.00	2	2,517	0.08%
2023/11/22	1	432.50	0	434.00	435.50	1	2,510	0.04%
2023/11/21	9	432.50	2.1	432.90	430.50	6.9	2,517	0.27%
2023/11/20	0	0.00	0.4	429.75	427.50	-0.4	2,517	-0.02%
2023/11/17	2	425.50	4.1	424.75	428.00	-2.1	2,510	-0.08%
2023/11/16	2.2	415.93	2	414.50	416.00	0.2	2,484	0.01%
2023/11/15	4.1	419.24	4	419.25	417.50	0.1	2,500	0.00%
2023/11/14	2	420.75	0	0.00	418.50	2	2,515	0.08%
2023/11/13	0	0.00	1.2	412.00	412.00	-1.2	2,499	-0.05%
2023/11/07	1.2	406.04	0	0.00	406.00	1.2	2,499	0.05%
2023/11/06	2	413.50	0	0.00	410.50	2	2,542	0.08%
2023/11/03	1	408.00	1	407.50	405.50	0	2,543	0.00%
2023/11/01	0	0.00	1	408.00	405.50	-1	2,601	-0.04%
2023/10/30	0	0.00	2	404.25	405.00	-2	2,718	-0.07%
2023/10/27	1.1	390.64	0	0.00	391.50	1.1	2,717	0.04%
2023/10/26	0.1	395.00	0	0.00	393.00	0.1	2,740	0.00%
2023/10/24	1	394.00	0	0.00	395.50	1	2,782	0.04%
2023/10/23	11.1	396.97	13	398.08	396.50	-2	2,775	-0.07%
2023/10/20	5	421.20	0	0.00	423.00	5	2,709	0.18%
2023/10/19	0	420.00	7	421.14	421.50	-7	2,733	-0.25%
2023/10/17	0	0.00	1	419.90	415.50	-1	2,776	-0.04%
2023/10/16	3	421.50	3	423.00	423.00	0	2,806	0.00%
2023/10/13	0	0.00	4	420.25	422.00	-4	2,831	-0.14%
2023/10/12	0	0.00	0.2	416.50	419.50	-0.2	2,816	-0.01%
2023/10/11	3	415.50	4.1	413.43	415.50	-1.1	2,832	-0.04%
2023/10/06	0	406.00	0	0.00	407.50	0	2,817	0.00%
2023/10/05	0.1	407.00	2	407.50	410.00	-1.9	2,823	-0.07%
2023/10/04	1	398.50	0	0.00	402.50	1	2,812	0.04%
2023/10/03	0	0.00	1	405.00	404.00	-1	2,815	-0.04%
2023/10/02	1	399.50	0	0.00	398.50	1	2,823	0.04%
2023/09/26	1.8	398.65	0	0.00	398.00	1.8	2,856	0.06%
2023/09/25	0	0.00	2	406.00	405.00	-2	2,848	-0.07%
2023/09/22	1	387.00	16.2	386.04	392.50	-15.2	2,812	-0.54%
2023/09/21	3.2	389.39	2.2	390.12	390.00	1	2,807	0.04%
2023/09/20	0.2	407.04	4	408.28	404.00	-3.8	2,749	-0.14%
2023/09/19	2.1	416.64	5	410.80	414.00	-2.9	2,735	-0.11%
2023/09/18	2	417.50	0	0.00	418.00	2	2,709	0.07%
2023/09/15	3	416.17	3	413.67	416.00	0	2,712	0.00%
2023/09/14	0.2	411.50	1	399.00	411.00	-0.8	2,701	-0.03%
2023/09/13	3.3	394.63	1	398.00	395.00	2.3	2,674	0.09%
2023/09/12	3	399.50	0	0.00	401.00	3	2,664	0.11%
2023/09/11	1	405.50	0	0.00	405.00	1	2,643	0.04%
2023/09/07	15	446.00	0	0.00	446.00	15	2,534	0.59%
2023/09/06	0.2	449.00	1	457.99	448.50	-0.8	2,521	-0.03%
2023/09/05	1	441.00	3	444.17	449.00	-2	2,507	-0.08%
2023/09/04	4	426.88	8	433.69	435.00	-4	2,478	-0.16%
2023/09/01	1	422.50	0	0.00	426.50	1	2,486	0.04%
2023/08/31	0	0.00	2	427.50	418.00	-2	2,468	-0.08%
2023/08/28	8	430.31	6	428.50	427.00	2	2,379	0.08%
2023/08/25	0	0.00	7	424.44	430.00	-7	2,395	-0.29%
2023/08/24	7	425.00	0	0.00	425.50	7	2,413	0.29%
2023/08/23	0	0.00	1	412.50	415.00	-1	2,438	-0.04%
2023/08/22	1	409.50	3	415.83	412.00	-2	2,465	-0.08%
2023/08/21	2	420.00	2	423.00	417.00	0	2,468	0.00%
2023/08/18	6	413.50	4.1	412.50	417.50	2	2,451	0.08%
2023/08/16	1	409.50	0	0.00	411.00	1	2,429	0.04%
2023/08/14	3.1	406.94	2	404.75	408.00	1.1	2,421	0.04%
2023/08/11	1	398.00	0	0.00	398.00	1	2,414	0.04%
2023/08/09	1	410.00	0	0.00	407.00	1	2,361	0.04%
2023/08/08	1.1	415.68	1.1	410.59	410.00	0	2,362	0.00%
2023/08/07	5	416.10	0	0.00	415.00	5	2,346	0.21%
2023/08/04	5	427.98	5	430.69	428.00	0	2,307	0.00%
2023/08/02	5	440.10	8	439.31	439.00	-3	2,261	-0.13%
2023/08/01	19	431.16	3	429.50	432.50	16	2,222	0.72%
2023/07/31	7	432.29	8.1	429.78	430.50	-1.1	2,222	-0.05%
2023/07/28	5	423.30	3	419.50	423.50	2	2,184	0.09%
2023/07/26	2	401.50	0	0.00	399.50	2	2,140	0.09%
2023/07/24	5	406.50	0.1	407.50	406.50	5	2,209	0.22%
2023/07/21	1.1	410.75	1	415.00	415.00	0.1	2,218	0.00%
2023/07/20	0	0.00	0.1	410.00	410.50	-0.1	2,263	0.00%
2023/07/19	1	418.42	2	415.50	415.00	-1	2,300	-0.04%
2023/07/18	0	0.00	1.1	411.83	417.50	-1.1	2,328	-0.05%
2023/07/17	0	0.00	32	408.22	408.50	-32	2,304	-1.39%
2023/07/14	3	410.33	2.1	414.38	408.00	1	2,313	0.04%
2023/07/13	6.2	403.80	1	399.50	399.50	5.2	2,307	0.22%
2023/07/12	5.1	394.50	0	0.00	394.50	5.1	2,323	0.22%
2023/07/11	0	0.00	1	385.00	390.50	-1	2,340	-0.04%
2023/07/10	1	379.00	15.1	380.33	379.00	-14.1	2,347	-0.60%
2023/07/06	1	384.50	1	389.00	385.00	0	2,357	0.00%
2023/07/05	0	393.00	0	0.00	387.50	0	2,329	0.00%
2023/07/04	0	395.00	0	0.00	393.50	0	2,306	0.00%
2023/07/03	0	392.50	0.1	392.00	392.00	0	2,315	0.00%
2023/06/30	6	386.67	1	386.00	387.50	5	2,337	0.21%
2023/06/29	0	0.00	1	392.00	393.00	-1	2,319	-0.04%
2023/06/28	1	388.49	0	0.00	387.00	1	2,343	0.04%
2023/06/27	5	392.50	0	0.00	388.00	5	2,384	0.21%
2023/06/26	0	388.00	0	0.00	387.50	0	2,383	0.00%
2023/06/20	13	394.00	0	0.00	392.00	13	2,385	0.55%
2023/06/19	10	400.50	0	0.00	400.00	10	2,383	0.42%
2023/06/16	2	403.00	0.1	403.00	401.00	1.9	2,419	0.08%
2023/06/15	0	0.00	0.1	410.50	407.00	-0.1	2,404	0.00%
2023/06/14	2.1	407.27	2.1	406.81	407.00	0.1	2,439	0.00%
2023/06/13	2	405.00	5	410.70	414.50	-3	2,458	-0.12%
2023/06/12	4	402.25	0	0.00	404.00	4	2,469	0.16%
2023/06/09	31	402.03	0	0.00	403.00	31	2,477	1.25%
2023/06/08	1	396.96	0	0.00	395.00	1	2,479	0.04%
2023/06/07	0.1	398.52	0.1	400.50	401.50	0.1	2,477	0.00%
2023/06/06	0	0.00	2	391.50	392.00	-2	2,475	-0.08%
2023/06/05	0	388.00	2	388.75	386.50	-2	2,471	-0.08%
2023/06/02	0	0.00	3.1	383.44	387.00	-3.1	2,473	-0.13%
2023/06/01	2.1	382.95	2	380.50	380.50	0.1	2,501	0.00%
2023/05/31	3	385.17	1	384.50	382.00	2	2,508	0.08%
2023/05/30	1	379.50	0	0.00	378.00	1	2,502	0.04%
2023/05/29	1	387.00	2.1	385.19	388.00	-1.1	2,503	-0.04%
2023/05/26	2	378.25	1	377.00	379.00	1	2,514	0.04%
2023/05/25	1	373.00	0	0.00	370.50	1	2,617	0.04%
2023/05/24	2	370.75	2	371.00	372.00	0	2,674	0.00%
2023/05/23	1	373.00	0	0.00	373.00	1	2,737	0.04%
2023/05/18	0	0.00	0.2	375.00	373.50	-0.2	2,845	-0.01%
2023/05/16	0	0.00	3	374.83	374.00	-3	2,885	-0.10%
2023/05/12	2	369.00	0	372.50	369.00	2	2,955	0.07%
2023/05/11	2	371.00	0	0.00	373.00	2	2,975	0.07%
2023/05/09	0	0.00	2	363.00	364.50	-2	3,065	-0.07%
2023/05/08	0	369.00	2	369.00	369.00	-2	3,087	-0.06%
2023/05/05	3	367.17	1	367.48	366.00	2	3,097	0.06%
2023/05/04	0	0.00	8	372.69	373.50	-8	3,154	-0.25%
2023/05/03	2.1	366.48	0	0.00	368.00	2.1	3,168	0.07%
2023/04/28	0	360.00	0	0.00	359.00	0	3,255	0.00%
2023/04/27	2	358.06	2	358.50	359.00	0	3,232	0.00%
2023/04/26	8	340.44	6	342.50	345.00	2	3,181	0.06%
2023/04/25	7	350.21	13	355.96	344.50	-6	3,192	-0.19%
2023/04/24	7	368.00	0	0.00	367.00	7	3,117	0.22%
2023/04/21	9	368.83	11.1	372.62	367.00	-2.1	3,078	-0.07%
2023/04/20	0	0.00	2	380.00	385.00	-2	3,058	-0.07%
2023/04/19	1	388.50	1.1	388.26	387.00	-0.1	3,124	0.00%
2023/04/18	1	395.47	0.1	397.00	392.50	0.9	3,169	0.03%
2023/04/17	0.2	389.25	3.1	394.25	400.00	-2.9	3,146	-0.09%
2023/04/14	0.1	390.50	1	389.43	389.00	-1	3,115	-0.03%
2023/04/13	1	383.01	0	0.00	383.00	1	3,097	0.03%
2023/04/12	1	391.00	0.1	388.80	387.00	1	3,091	0.03%
2023/04/11	0.2	381.75	3.4	384.32	385.00	-3.2	3,075	-0.10%
2023/04/10	1.1	379.82	1	379.00	378.50	0.1	3,082	0.00%
2023/04/07	3.1	379.55	0	0.00	379.00	3.1	3,090	0.10%
2023/04/06	2.3	381.70	0	0.00	380.00	2.3	3,100	0.07%
2023/03/31	2	385.25	1.4	388.86	387.50	0.6	3,089	0.02%
2023/03/30	1	382.00	0	0.00	382.50	1	3,126	0.03%
2023/03/28	5.4	381.53	7.1	381.06	380.00	-1.7	3,238	-0.05%
2023/03/24	1	400.00	1	395.50	396.00	0	3,350	0.00%
2023/03/23	0	0.00	2.1	395.94	396.50	-2.1	3,364	-0.06%
2023/03/22	1.1	393.50	1	396.00	393.50	0.1	3,410	0.00%
2023/03/21	4	388.63	1	390.50	389.00	3	3,433	0.09%
2023/03/15	0	0.00	7.5	387.44	384.00	-7.5	3,477	-0.22%
2023/03/14	2	379.25	1	380.50	379.00	1	3,555	0.03%
2023/03/13	5.1	380.37	0	384.00	386.00	5.1	3,605	0.14%
2023/03/10	3.4	379.90	1.5	379.93	379.50	1.9	3,649	0.05%
2023/03/09	0	0.00	7	391.86	390.50	-7	3,713	-0.19%
2023/03/08	0.4	383.26	7	386.14	387.00	-6.6	3,807	-0.17%
2023/03/06	2	387.53	2	388.50	388.00	0	3,973	0.00%
2023/03/03	5	378.80	5	383.60	379.50	0	4,040	0.00%
2023/03/02	0	379.00	6	380.75	380.00	-6	4,160	-0.14%
2023/03/01	0.1	377.27	18	378.28	379.00	-17.9	4,196	-0.43%
2023/02/24	2	382.50	5	385.80	380.00	-3	4,217	-0.07%
2023/02/23	19.1	385.89	8.7	381.13	382.50	10.3	4,205	0.25%
2023/02/22	4.2	371.19	7.1	370.50	370.50	-2.9	4,100	-0.07%
2023/02/21	23	372.17	5	371.50	370.50	18	4,056	0.44%
2023/02/20	16	365.56	4.1	363.66	368.00	11.9	4,054	0.29%
2023/02/17	2.1	358.51	0	359.00	359.50	2.1	4,071	0.05%
2023/02/16	1.3	355.98	1	360.50	359.50	0.3	4,142	0.01%
2023/02/15	2.4	352.42	2	354.75	353.50	0.4	4,189	0.01%
2023/02/14	1	354.50	1.3	353.55	355.00	-0.3	4,187	-0.01%
2023/02/13	0.3	346.52	1	345.50	345.00	-0.7	4,217	-0.02%
2023/02/10	1.1	355.77	0	355.00	357.00	1.1	4,225	0.03%
2023/02/09	1.2	361.92	10	361.59	361.50	-8.8	4,236	-0.21%
2023/02/08	3	359.83	8.1	351.73	364.50	-5.1	4,221	-0.12%
2023/02/07	2	334.50	0	0.00	334.00	2	4,159	0.05%
2023/02/06	0	0.00	4.7	335.56	333.00	-4.7	4,186	-0.11%
2023/02/03	2	345.00	5	346.00	348.00	-3	4,222	-0.07%
2023/02/02	11.2	344.91	5	340.70	347.00	6.2	4,289	0.14%
2023/02/01	2	324.50	4	326.63	329.50	-2	4,259	-0.05%
2023/01/31	5	321.10	2	321.50	320.00	3	4,254	0.07%
2023/01/30	1	320.00	7	325.00	323.50	-6	4,255	-0.14%
2023/01/17	2	318.75	3	317.17	316.50	-1	4,242	-0.02%
2023/01/13	36	320.24	28	322.27	317.50	8	4,297	0.19%
2023/01/12	4.7	323.63	0	0.00	323.00	4.7	4,298	0.11%
2023/01/11	2	321.00	0	0.00	323.00	2	4,309	0.05%
2023/01/10	11	322.68	1	321.50	323.50	10	4,349	0.23%
2023/01/09	2	313.75	2	317.25	321.00	0	4,328	0.00%
2023/01/06	3	303.50	11	303.55	307.00	-8	4,315	-0.19%
2023/01/05	1	289.50	1	290.50	289.00	0	4,319	0.00%
2023/01/04	0	0.00	0.1	290.00	289.00	-0.1	4,412	0.00%
2023/01/03	0	0.00	1	288.00	289.00	-1	4,485	-0.02%
2022/12/30	0.1	285.50	1	288.00	281.00	-0.9	4,566	-0.02%
2022/12/29	6	282.92	0	0.00	282.50	6	4,602	0.13%
2022/12/28	6.1	282.93	16	284.75	283.00	-9.9	4,670	-0.21%
2022/12/27	3	294.00	1	296.00	293.00	2	4,686	0.04%
2022/12/26	5	287.40	14	286.39	286.50	-9	4,702	-0.19%
2022/12/23	1	286.01	1	289.00	289.00	0	4,765	0.00%
2022/12/22	0	290.50	10	293.40	290.50	-10	4,830	-0.21%
2022/12/21	2	287.00	1	286.00	285.50	1	4,843	0.02%
2022/12/20	11	286.50	12	291.38	286.50	-1	4,847	-0.02%
2022/12/19	0	290.50	0	0.00	294.00	0	4,828	0.00%
2022/12/16	3	294.50	4	295.13	293.00	-1	4,772	-0.02%
2022/12/15	8	304.25	0	0.00	302.00	8	4,708	0.17%
2022/12/14	2	300.00	2	295.25	301.50	0	4,701	0.00%
2022/12/13	1	294.00	5	294.90	292.50	-4	4,687	-0.09%
2022/12/12	0	0.00	3	294.83	299.50	-3	4,706	-0.06%
2022/12/09	2	299.00	53	296.70	299.50	-51	4,708	-1.08%
2022/12/08	0	0.00	35	296.06	292.50	-35	4,686	-0.75%
2022/12/07	2.2	299.05	18	298.95	297.50	-15.8	4,695	-0.34%
2022/12/06	3.5	311.34	3.6	312.57	305.50	-0.1	4,686	0.00%
2022/12/05	1	326.00	0	326.50	322.50	1	4,644	0.02%
2022/12/02	6	326.83	7	326.21	326.00	-1	4,620	-0.02%
2022/12/01	24	328.10	9	323.00	333.00	15	4,607	0.33%
2022/11/30	3.2	313.66	2	314.25	317.00	1.2	4,584	0.03%
2022/11/29	4.1	313.22	7	312.21	314.50	-2.9	4,490	-0.07%
2022/11/28	4	324.00	3	327.00	321.50	1	4,403	0.02%
2022/11/25	47.2	333.99	35	335.30	330.50	12.2	4,353	0.28%
2022/11/24	7.2	332.33	10	336.65	343.00	-2.8	4,250	-0.07%
2022/11/23	5	329.80	0	0.00	327.00	5	4,134	0.12%
2022/11/22	4.1	322.80	4	317.88	323.50	0.1	4,091	0.00%
2022/11/21	0	0.00	1	326.00	325.00	-1	4,059	-0.02%
2022/11/18	2	321.00	7	323.14	321.00	-5	4,037	-0.12%
2022/11/17	1	322.50	0	0.00	322.50	1	4,040	0.02%
2022/11/16	1	317.50	0.3	315.50	322.00	0.7	4,023	0.02%
2022/11/15	18	315.50	2	316.00	315.00	16	3,960	0.40%
2022/11/14	1	306.50	26	307.40	307.50	-25	3,900	-0.64%
2022/11/11	15	300.67	17	299.18	300.50	-2	3,821	-0.05%
2022/11/10	0.2	282.50	0	0.00	283.00	0.2	3,737	0.01%
2022/11/09	7	280.71	11	278.23	284.00	-4	3,719	-0.11%
2022/11/08	18.2	268.42	16	271.59	268.00	2.1	3,698	0.06%
2022/11/07	7	271.50	5	271.90	274.00	2	3,674	0.05%
2022/11/04	0.4	263.00	5.1	265.42	267.00	-4.8	3,656	-0.13%
2022/11/03	7	264.00	2	264.00	264.00	5	3,673	0.14%
2022/11/02	1	261.00	0	0.00	262.00	1	3,651	0.03%
2022/11/01	9	260.33	7	258.50	259.50	2	3,623	0.06%
2022/10/31	34	247.74	29	246.50	255.00	5	3,567	0.14%
2022/10/28	0	0.00	1	257.00	255.50	-1	3,472	-0.03%
2022/10/27	3	256.50	3	256.83	256.50	0	3,470	0.00%
2022/10/26	2	252.00	1	254.50	254.50	1	3,478	0.03%
2022/10/25	1.2	252.50	4	256.88	251.50	-2.8	3,493	-0.08%
2022/10/24	1	261.46	0	0.00	260.00	1	3,518	0.03%
2022/10/21	1	254.00	1	256.50	252.50	0	3,513	0.00%
2022/10/20	1	249.50	0	0.00	253.00	1	3,502	0.03%
2022/10/19	7	253.22	4	254.88	251.50	3	3,477	0.09%
2022/10/18	4	247.50	1	250.50	252.00	3	3,478	0.09%
2022/10/17	2	243.75	0	0.00	251.00	2	3,463	0.06%
2022/10/14	0	242.00	0	0.00	246.00	0	3,481	0.00%
2022/10/13	2.1	236.51	1	233.00	234.00	1.1	3,482	0.03%
2022/10/12	0.1	242.00	1	242.50	242.00	-0.9	3,444	-0.03%
2022/10/11	1.1	251.45	1	247.00	247.00	0.1	3,398	0.00%
2022/10/07	5.2	262.99	5	265.70	259.50	0.2	3,381	0.01%
2022/10/06	3	277.50	0	0.00	278.50	3	3,317	0.09%
2022/10/05	3	282.17	6.1	283.03	279.50	-3.1	3,306	-0.09%
2022/10/04	10	279.40	6	278.58	278.50	4	3,310	0.12%
2022/10/03	0	267.00	0	0.00	269.00	0	3,284	0.00%
2022/09/30	2	265.00	5	266.20	270.00	-3	3,312	-0.09%
2022/09/29	4.1	265.26	14	271.57	266.00	-9.9	3,309	-0.30%
2022/09/28	0.2	276.95	0	0.00	271.50	0.2	3,311	0.01%
2022/09/27	4.1	289.08	3	287.00	289.00	1.1	3,318	0.03%
2022/09/26	8.2	298.44	21	294.31	294.50	-12.8	3,296	-0.39%
2022/09/23	0	0.00	3	305.50	303.50	-3	3,256	-0.09%
2022/09/22	15	300.13	1	301.00	305.50	14	3,268	0.43%
2022/09/20	2	303.50	2	308.00	305.00	0	3,243	0.00%
2022/09/19	1	305.00	1	315.50	306.00	0	3,245	0.00%
2022/09/16	3	314.83	1	315.50	318.50	2	3,208	0.06%
2022/09/15	0	0.00	1	322.00	315.50	-1	3,233	-0.03%
2022/09/14	14	316.25	2	319.00	321.50	12	3,239	0.37%
2022/09/13	6	317.00	6	320.17	317.50	0	3,197	0.00%
2022/09/12	7	310.64	1	313.50	313.00	6	3,167	0.19%
2022/09/08	3	325.50	28	321.18	331.50	-25	3,126	-0.80%
2022/09/07	3	323.80	2	319.50	319.50	1	3,089	0.03%
2022/09/06	4	331.39	13	339.96	330.00	-9	3,033	-0.30%
2022/09/05	2	332.25	1	331.00	331.00	1	2,989	0.03%
2022/09/02	1	335.01	1	332.50	332.50	0	2,975	0.00%
2022/09/01	10	337.70	0	0.00	333.00	10	2,956	0.34%
2022/08/31	1	341.00	11	342.82	346.00	-10	2,919	-0.34%
2022/08/30	0	0.00	1	345.00	343.00	-1	2,919	-0.03%
2022/08/29	19	342.40	18	339.00	342.00	1	2,912	0.04%
2022/08/26	6	354.92	0	0.00	353.50	6	2,911	0.21%
2022/08/25	1	351.00	0	0.00	350.00	1	2,901	0.03%
2022/08/24	0	0.00	1	354.00	343.50	-1	2,903	-0.03%
2022/08/23	1	354.00	0	0.00	352.50	1	2,902	0.03%
2022/08/22	0	0.00	8	361.50	361.00	-8	2,924	-0.27%
2022/08/18	10	359.46	4	357.88	365.00	6	2,951	0.20%
2022/08/16	7	363.00	1	361.00	361.00	6	2,944	0.20%
2022/08/15	14	357.14	7	357.50	363.00	7	2,945	0.24%
2022/08/12	3.1	345.26	1	344.00	349.50	2.1	2,931	0.07%
2022/08/11	9	337.17	0	0.00	336.50	9	2,941	0.31%
2022/08/10	4	334.38	7	329.50	329.50	-3	2,947	-0.10%
2022/08/09	2	342.50	2	344.00	344.00	0	2,939	0.00%
2022/08/08	5	350.40	7	349.29	349.50	-2	2,979	-0.07%
2022/08/05	2	352.75	0	0.00	352.00	2	2,977	0.07%
2022/08/04	3	339.34	3	342.17	344.00	0	2,982	0.00%
2022/08/03	2	335.50	3	342.50	343.00	-1	2,981	-0.03%
2022/08/02	10	336.85	10	338.80	339.00	0	2,960	0.00%
2022/08/01	13	339.23	11	347.55	347.00	2	2,923	0.07%
2022/07/29	26.1	343.06	12	343.29	342.00	14.1	2,882	0.49%
2022/07/28	0	0.00	23	355.04	354.00	-23	2,832	-0.81%
2022/07/27	5	350.70	0	0.00	355.50	5	2,796	0.18%
2022/07/26	7	352.14	6	350.50	352.50	1	2,774	0.04%
2022/07/25	0	0.00	3	362.00	362.00	-3	2,774	-0.11%
2022/07/22	0	0.00	3	370.50	369.00	-3	2,767	-0.11%
2022/07/21	3	355.50	0	0.00	371.50	3	2,748	0.11%
2022/07/20	2	359.25	5	357.70	354.00	-3	2,722	-0.11%
2022/07/19	2.2	340.14	1	340.00	339.00	1.2	2,694	0.04%
2022/07/18	4	341.50	1	342.05	346.00	3	2,692	0.11%
2022/07/15	13	329.23	9	328.28	332.50	4	2,657	0.15%
2022/07/14	4	318.71	0	0.00	320.00	4	2,618	0.15%
2022/07/13	2.1	321.13	1.2	316.07	313.50	0.9	2,625	0.03%
2022/07/12	16.2	313.97	18	312.67	313.50	-1.8	2,599	-0.07%
2022/07/11	9	330.50	9.1	330.54	330.50	-0.1	2,538	0.00%
2022/07/08	2	335.75	1	329.00	335.00	1	2,535	0.04%
2022/07/07	3	323.98	3.1	317.21	328.00	0	2,512	0.00%
2022/07/06	0.2	314.50	0	0.00	313.00	0.2	2,472	0.01%
2022/07/05	0.7	326.34	0	0.00	324.00	0.7	2,417	0.03%
2022/07/04	2.2	340.28	2	340.50	339.50	0.2	2,364	0.01%
2022/07/01	7.3	349.54	7.1	353.31	347.00	0.2	2,329	0.01%
2022/06/30	0.3	361.79	0.1	362.50	363.00	0.3	2,343	0.01%
2022/06/29	0.1	371.00	0	0.00	374.50	0.1	2,352	0.00%
2022/06/28	1	375.00	0.1	381.00	376.50	0.9	2,343	0.04%
2022/06/27	2.1	397.07	0	0.00	388.00	2.1	2,332	0.09%
2022/06/23	2	380.76	2	387.50	381.00	0	2,309	0.00%
2022/06/22	0	0.00	0.2	400.00	395.00	-0.2	2,268	-0.01%
2022/06/20	2	413.50	0	0.00	404.50	2	2,263	0.09%
2022/06/17	1	413.50	1	432.00	432.00	0	2,241	0.00%
2022/06/16	0	0.00	0.1	442.00	429.50	-0.1	2,214	0.00%
2022/06/15	0	0.00	0.3	429.67	426.00	-0.3	2,233	-0.01%
2022/06/14	1	429.00	0	427.50	428.50	1	2,265	0.04%
2022/06/13	2	434.50	2.1	436.02	433.50	-0.1	2,265	0.00%
2022/06/10	2	445.50	0	0.00	445.50	2	2,267	0.09%
2022/06/09	3	447.50	5	449.30	450.00	-2	2,272	-0.09%
2022/06/08	3.1	449.18	1	449.50	451.00	2.1	2,277	0.09%
2022/06/07	0	444.50	0	0.00	444.50	0	2,282	0.00%
2022/06/06	0	0.00	2	448.00	448.50	-2	2,297	-0.09%
2022/06/02	0	0.00	2	442.50	441.50	-2	2,296	-0.09%
2022/06/01	0	0.00	0	450.00	446.00	0	2,313	0.00%
2022/05/31	1	443.00	0	0.00	445.00	1	2,306	0.04%
2022/05/30	0	0.00	1	437.50	443.50	-1	2,306	-0.04%
2022/05/27	2	428.00	2	427.25	429.50	0	2,283	0.00%
2022/05/26	1	423.50	0.2	417.00	417.50	0.8	2,308	0.03%
2022/05/25	2	432.00	1	425.00	429.00	1	2,349	0.04%
2022/05/24	1	435.50	0.1	424.00	422.00	0.9	2,389	0.04%
2022/05/23	0	0.00	6	432.17	430.50	-6	2,404	-0.25%
2022/05/20	6.1	438.34	1	440.00	437.50	5.1	2,416	0.21%
2022/05/18	2	436.00	4	431.25	432.00	-2	2,401	-0.08%
2022/05/17	0.2	432.50	0	0.00	431.50	0.2	2,391	0.01%
2022/05/16	1	433.50	3.2	425.73	427.00	-2.2	2,387	-0.09%
2022/05/13	1	419.00	3	417.50	416.50	-2	2,355	-0.08%
2022/05/12	2	412.00	2	416.00	410.50	0	2,364	0.00%
2022/05/11	0	0.00	0.1	416.00	415.00	-0.1	2,375	0.00%
2022/05/10	2.1	412.55	2	410.33	414.50	0.1	2,384	0.00%
2022/05/09	0	0.00	6	405.58	408.00	-6	2,425	-0.25%
2022/05/06	0.2	407.00	0	0.00	409.00	0.2	2,443	0.01%
2022/05/05	4	415.00	0.2	414.75	415.00	3.8	2,463	0.15%
2022/04/29	3	402.00	2.1	406.50	407.50	0.9	2,453	0.04%
2022/04/28	3	393.67	1	392.35	395.00	2	2,430	0.08%
2022/04/27	0	374.70	0.1	383.38	382.50	0	2,409	0.00%
2022/04/26	2.2	382.95	1	381.00	381.00	1.2	2,391	0.05%
2022/04/25	4.1	386.52	5	384.00	392.00	-0.9	2,372	-0.04%
2022/04/20	1	403.50	0	0.00	405.00	1	2,303	0.04%
2022/04/19	0.1	403.88	1	410.50	400.00	-0.9	2,302	-0.04%
2022/04/15	11	405.08	0	0.00	398.00	11	2,318	0.48%
2022/04/14	0	415.50	1.1	415.00	416.00	-1.1	2,325	-0.05%
2022/04/13	2	408.28	0	0.00	413.50	2	2,341	0.09%
2022/04/12	8.2	398.54	8	396.25	396.00	0.2	2,319	0.01%
2022/04/11	1	398.50	2	396.75	396.00	-1	2,318	-0.04%
2022/04/08	0	409.50	1	411.00	407.00	-1	2,315	-0.04%
2022/04/07	2.1	409.95	0	0.00	407.50	2.1	2,279	0.09%
2022/04/06	0.1	416.00	0	0.00	413.00	0.1	2,256	0.01%
2022/04/01	1	416.54	1.3	418.55	417.00	-0.3	2,220	-0.01%
2022/03/31	1	429.00	0	0.00	430.50	1	2,178	0.05%
2022/03/30	0	433.00	2	431.00	432.50	-2	2,170	-0.09%
2022/03/29	10	431.00	1	434.50	432.50	9	2,168	0.42%
2022/03/28	7.2	430.53	6	431.33	430.50	1.2	2,149	0.05%
2022/03/25	0.1	450.00	0.1	450.00	446.00	-0.1	2,125	0.00%
2022/03/24	3.1	449.07	0	0.00	452.50	3.1	2,118	0.15%
2022/03/23	0	0.00	2	455.00	457.50	-2	2,115	-0.09%
2022/03/22	2	457.75	0	0.00	457.50	2	2,114	0.09%
2022/03/17	0	453.88	0	0.00	455.00	0	2,071	0.00%
2022/03/16	2.1	442.17	1	444.50	445.00	1.1	2,034	0.05%
2022/03/14	0	463.00	0	0.00	465.00	0	2,008	0.00%
2022/03/11	1	463.00	0	0.00	466.00	1	2,041	0.05%
2022/03/09	1	450.07	1	453.00	451.00	0	2,055	0.00%
2022/03/08	1	447.50	1	446.00	448.00	0	2,039	0.00%
2022/03/07	1.1	447.09	0	0.00	449.00	1.1	2,030	0.05%
2022/03/04	0.1	472.00	0	0.00	466.50	0.1	2,044	0.00%
2022/03/03	1	482.50	0	0.00	477.50	1	2,050	0.05%
2022/03/01	3.3	475.07	1	475.07	474.50	2.2	2,028	0.11%
2022/02/25	0	451.67	0	0.00	456.00	0	1,986	0.00%
2022/02/24	1	452.99	1	461.74	455.00	0	1,927	0.00%
2022/02/23	5	471.90	0	0.00	472.00	5	1,875	0.27%
2022/02/22	0	0.00	0	473.00	476.00	0	1,853	0.00%
2022/02/21	0.1	480.00	0	483.25	481.50	0.1	1,822	0.00%
2022/02/18	5	482.50	0	0.00	483.00	5	1,812	0.28%
2022/02/17	0	493.00	0	0.00	489.00	0	1,798	0.00%
2022/02/16	0.1	504.00	0	0.00	503.00	0.1	1,798	0.00%
2022/02/15	0	0.00	3	490.17	490.00	-3	1,781	-0.17%
2022/02/14	1	489.00	2	496.50	487.50	-1	1,765	-0.06%
2022/02/11	2.5	503.16	0	0.00	504.00	2.5	1,759	0.14%
2022/02/10	1.1	508.27	1	506.00	510.00	0.1	1,746	0.01%
2022/02/09	12.1	507.84	23.1	500.18	511.00	-11	1,720	-0.64%
2022/02/08	15	515.00	0	0.00	514.00	15	1,687	0.89%
2022/02/07	0.7	512.61	0	0.00	506.00	0.7	1,673	0.04%
2022/01/26	0.1	533.00	0	0.00	526.00	0.1	1,648	0.00%
2022/01/25	0	534.00	0	0.00	531.00	0	1,660	0.00%
2022/01/24	1.1	541.76	1	536.00	535.00	0.1	1,678	0.00%
2022/01/21	0	0.00	0	543.00	544.00	0	1,691	0.00%
2022/01/20	0.1	539.00	0	0.00	540.00	0.1	1,693	0.00%
2022/01/19	0.1	538.00	0	0.00	541.00	0.1	1,707	0.01%
2022/01/18	0.2	543.50	0	0.00	537.00	0.2	1,721	0.01%
2022/01/14	0.1	532.50	2	530.00	532.00	-1.9	1,752	-0.11%
2022/01/13	0.1	541.50	0	0.00	540.00	0.1	1,756	0.01%
2022/01/11	2.3	552.63	33	549.48	543.00	-30.7	1,762	-1.74%
2022/01/10	4.1	553.97	3	555.67	557.00	1.1	1,731	0.06%
2022/01/07	2.1	555.31	0.6	554.89	555.00	1.6	1,748	0.09%
2022/01/05	0	0.00	0	561.00	563.00	0	1,759	0.00%
2022/01/04	19.8	560.21	0	0.00	558.00	19.8	1,783	1.11%
2022/01/03	2	586.00	3	582.33	573.00	-1	1,789	-0.06%
2021/12/30	16	580.00	0	0.00	580.00	16	1,803	0.89%
2021/12/29	0	0.00	0	578.00	578.00	0	1,836	0.00%
2021/12/28	0	0.00	0	578.00	583.00	0	1,902	0.00%
2021/12/27	2	572.00	3	577.33	576.00	-1	1,926	-0.05%
2021/12/24	1	565.00	2	567.00	564.00	-1	1,953	-0.05%
2021/12/22	2	574.00	0	0.00	573.00	2	2,006	0.10%
2021/12/20	2	567.00	2	555.00	553.00	0	2,020	0.00%
2021/12/16	0	569.00	0	0.00	569.00	0	2,063	0.00%
2021/12/15	0	0.00	1	551.00	553.00	-1	2,106	-0.05%
2021/12/14	1	550.00	0	0.00	545.00	1	2,130	0.05%
2021/12/13	0	0.00	1	554.00	556.00	-1	2,132	-0.05%
2021/12/08	3	569.33	2	572.00	565.00	1	2,161	0.05%
2021/12/07	2	566.00	12	579.83	565.00	-10	2,163	-0.46%
2021/12/06	13	570.62	8.4	576.31	577.00	4.6	2,133	0.22%
2021/12/03	0	0.00	0	554.00	555.00	0	2,110	0.00%
2021/12/02	2	554.00	3	553.33	554.00	-1	2,120	-0.05%
2021/12/01	3	548.00	2	550.50	549.00	1	2,125	0.05%
2021/11/30	4	551.75	6	543.83	555.00	-2	2,122	-0.09%
2021/11/29	3	537.67	1	536.00	536.00	2	2,095	0.10%
2021/11/26	3	542.33	12	536.83	534.00	-9	2,107	-0.43%
2021/11/22	0	0.00	1	550.00	548.00	-1	2,125	-0.05%
2021/11/19	3	547.00	1	554.00	547.00	2	2,134	0.09%
2021/11/18	2	549.00	1	553.00	549.00	1	2,147	0.05%
2021/11/17	2	552.00	18.3	549.67	550.00	-16.3	2,155	-0.76%
2021/11/16	3	548.33	4	546.50	549.00	-1	2,161	-0.05%
2021/11/15	18.3	539.00	6	536.00	542.00	12.3	2,184	0.56%
2021/11/12	0	0.00	1	527.00	523.00	-1	2,184	-0.05%
2021/11/11	0	0.00	1	517.00	522.00	-1	2,186	-0.05%
2021/11/10	10.1	516.98	0	0.00	519.00	10.1	2,191	0.46%
2021/11/09	0	0.00	0.1	515.00	511.00	-0.1	2,190	0.00%
2021/11/08	1	504.00	2	502.00	505.00	-1	2,181	-0.05%
2021/11/04	0.1	487.50	0	0.00	485.50	0.1	2,189	0.00%
2021/11/03	1.2	486.21	0	0.00	489.50	1.2	2,189	0.05%
2021/11/02	1.4	501.14	10	497.30	491.50	-8.6	2,204	-0.39%
2021/11/01	13.1	500.31	20	501.15	500.00	-6.9	2,196	-0.31%
2021/10/29	9.4	501.62	5	500.80	499.00	4.4	2,176	0.20%
2021/10/28	3.1	500.94	2	497.00	500.00	1.1	2,189	0.05%
2021/10/27	12	494.42	11	487.83	500.00	1	2,183	0.05%
2021/10/26	5	487.80	3	486.83	487.00	2	2,198	0.09%
2021/10/25	20	486.93	20	487.80	486.00	0	2,236	0.00%
2021/10/21	0	0.00	2	475.50	474.00	-2	2,373	-0.08%
2021/10/19	2	478.50	3	470.67	478.00	-1	2,433	-0.04%
2021/10/18	2	473.00	1	461.00	462.00	1	2,443	0.04%
2021/10/15	38.1	469.95	39	466.58	469.00	-0.9	2,468	-0.04%
2021/10/14	3	462.17	0	0.00	461.50	3	2,457	0.12%
2021/10/13	6	452.08	2	449.00	448.50	4	2,475	0.16%
2021/10/12	3	473.00	1.2	473.50	464.00	1.8	2,451	0.07%
2021/10/08	4	492.50	0	0.00	480.50	4	2,443	0.16%
2021/10/07	10	495.00	12.1	493.20	492.00	-2.1	2,414	-0.09%
2021/10/06	5	472.90	4	473.75	474.50	1	2,410	0.04%
2021/10/05	9.1	455.89	10	466.85	469.00	-0.9	2,386	-0.04%
2021/10/04	1.1	461.78	0	0.00	465.00	1.1	2,335	0.05%
2021/10/01	3.1	481.37	1	475.50	476.50	2.1	2,330	0.09%
2021/09/30	1	494.50	1	496.00	495.50	0	2,323	0.00%
2021/09/29	4.2	481.70	2	483.75	486.00	2.2	2,306	0.10%
2021/09/28	1	503.00	0	0.00	502.00	1	2,283	0.04%
2021/09/27	2	514.00	2	513.00	513.00	0	2,295	0.00%
2021/09/24	2	508.00	2	509.00	508.00	0	2,304	0.00%
2021/09/23	1	513.00	2	508.00	509.00	-1	2,272	-0.04%
2021/09/22	6.4	488.22	10	489.30	488.50	-3.6	2,255	-0.16%
2021/09/17	0	0.00	21	519.48	524.00	-21	2,197	-0.96%
2021/09/16	0.1	517.00	0	0.00	518.00	0.1	2,184	0.00%
2021/09/15	1	521.92	2	520.00	517.00	-1	2,233	-0.04%
2021/09/14	0	0.00	0	532.00	529.00	0	2,280	0.00%
2021/09/10	15.1	529.31	0	529.00	537.00	15.1	2,312	0.65%
2021/09/09	16	526.69	1	526.00	525.00	15	2,307	0.65%
2021/09/08	3.1	534.59	5	528.60	525.00	-1.9	2,303	-0.08%
2021/09/07	2	552.00	2	550.00	546.00	0	2,297	0.00%
2021/09/06	24	558.25	75	558.97	557.00	-51	2,295	-2.22%
2021/09/03	1	558.00	20	567.45	565.00	-19	2,284	-0.83%
2021/09/02	20	566.75	0	0.00	566.00	20	2,306	0.87%
2021/09/01	9	563.22	18	579.78	577.00	-9	2,300	-0.39%
2021/08/31	4	551.99	3	544.00	554.00	1	2,269	0.04%
2021/08/30	11	547.28	9	542.22	548.00	2	2,272	0.09%
2021/08/26	1	544.00	2	536.50	542.00	-1	2,258	-0.04%
2021/08/25	9	553.67	0	0.00	550.00	9	2,265	0.40%
2021/08/24	2	554.00	0	0.00	550.00	2	2,272	0.09%
2021/08/23	0	0.00	2	555.00	552.00	-2	2,277	-0.09%
2021/08/20	8	536.00	7	528.43	537.00	1	2,287	0.04%
2021/08/18	0	0.00	1	546.00	551.00	-1	2,339	-0.04%
2021/08/17	1	539.00	1	535.00	529.00	0	2,364	0.00%
2021/08/13	3	549.00	0.1	545.17	542.00	2.9	2,377	0.12%
2021/08/11	0	0.00	0	565.00	563.00	0	2,386	0.00%
2021/08/10	1	579.00	0	0.00	582.00	1	2,413	0.04%
2021/08/06	20	605.35	22	609.05	603.00	-2	2,448	-0.08%
2021/08/05	2	605.00	2	610.00	610.00	0	2,498	0.00%
2021/08/03	2	598.00	0	0.00	600.00	2	2,609	0.08%
2021/08/02	0	0.00	1	595.00	590.00	-1	2,581	-0.04%
2021/07/30	18	590.44	2	588.00	588.00	16	2,585	0.62%
2021/07/29	2	597.50	0.4	590.00	599.00	1.6	2,593	0.06%
2021/07/28	1	578.01	1	584.90	587.00	0	2,560	0.00%
2021/07/27	27	600.06	47.1	603.95	613.00	-20.1	2,545	-0.79%
2021/07/26	18	567.89	0	0.00	567.00	18	2,455	0.73%
2021/07/23	2.1	569.64	2	571.00	560.00	0.1	2,422	0.00%
2021/07/22	1.1	566.14	2	575.50	569.00	-1	2,413	-0.04%
2021/07/21	0	0.00	3	572.33	569.00	-3	2,431	-0.12%
2021/07/20	3	555.33	2	556.49	552.00	1	2,470	0.04%
2021/07/19	0	0.00	3	554.68	560.00	-3	2,507	-0.12%
2021/07/16	2	545.00	4	533.75	545.00	-2	2,500	-0.08%
2021/07/15	4	534.50	3	533.67	538.00	1	2,548	0.04%
2021/07/14	1	518.00	0	0.00	521.00	1	2,540	0.04%
2021/07/13	1	519.00	0.1	527.00	522.00	0.9	2,560	0.04%
2021/07/08	1	527.00	1	525.00	524.00	0	2,619	0.00%
2021/07/07	0	0.00	2	523.00	523.00	-2	2,641	-0.08%
2021/07/06	1	516.05	1	515.00	516.00	0	2,656	0.00%
2021/07/05	0	0.00	2	520.00	521.00	-2	2,675	-0.07%
2021/07/02	0	0.00	3	507.67	505.00	-3	2,672	-0.11%
2021/07/01	2.1	494.07	0	0.00	492.50	2.1	2,681	0.08%
2021/06/29	1	509.00	1	506.00	501.00	0	2,705	0.00%
2021/06/25	18	503.28	1	508.00	496.50	17	2,791	0.61%
2021/06/24	10	497.80	37	504.05	510.00	-27	2,815	-0.96%
2021/06/23	11	487.59	0	0.00	484.00	11	2,839	0.39%
2021/06/22	6	486.83	0	488.72	487.00	6	2,814	0.21%
2021/06/21	1	500.00	2	501.99	499.50	-1	2,801	-0.04%
2021/06/18	11	516.64	4	520.75	516.00	7	2,807	0.25%
2021/06/17	4	518.50	2	515.00	519.00	2	2,806	0.07%
2021/06/16	1	515.00	3	516.33	516.00	-2	2,841	-0.07%
2021/06/15	11	524.27	13	518.54	518.00	-2	2,880	-0.07%
2021/06/11	2	516.50	2	516.50	513.00	0	2,915	0.00%
2021/06/10	0	0.00	4.1	516.71	516.00	-4.1	2,957	-0.14%
2021/06/09	1.1	502.50	0.1	503.00	497.50	1	2,941	0.03%
2021/06/08	2.1	505.64	1	508.00	502.00	1.1	2,961	0.04%
2021/06/07	2	494.25	1	495.50	504.00	1	2,996	0.03%
2021/06/04	1	502.00	1.1	499.18	502.00	-0.1	3,014	0.00%
2021/06/02	2.1	496.05	2	508.87	491.50	0.1	3,141	0.00%
2021/06/01	3	506.67	4	502.75	506.00	-1	3,181	-0.03%
2021/05/31	5	498.20	5	498.10	499.00	0	3,245	0.00%
2021/05/28	0	0.00	2	497.01	497.00	-2	3,268	-0.06%
2021/05/27	2	485.25	0	0.00	489.50	2	3,291	0.06%
2021/05/26	0	485.00	3	483.00	485.50	-3	3,290	-0.09%
2021/05/25	8.1	467.46	12	463.75	469.00	-4	3,265	-0.12%
2021/05/24	4.1	448.09	2	452.25	452.50	2.1	3,248	0.06%
2021/05/21	5	447.30	3	453.50	451.50	2	3,303	0.06%
2021/05/20	1.3	450.77	10	445.60	450.00	-8.7	3,327	-0.26%
2021/05/19	15.7	456.45	3	458.33	455.50	12.7	3,365	0.38%
2021/05/18	1	451.00	2	471.50	470.00	-1	3,374	-0.03%
2021/05/14	2	453.50	5	459.50	451.50	-3	3,461	-0.09%
2021/05/13	8	438.81	5	447.70	450.50	3	3,499	0.09%
2021/05/12	5	433.80	1	411.00	436.00	4	3,515	0.11%
2021/05/11	6	478.08	3	470.00	456.00	3	3,492	0.09%
2021/05/10	1	504.00	3	509.00	504.00	-2	3,475	-0.06%
2021/05/07	2	514.00	1	519.00	516.00	1	3,585	0.03%
2021/05/06	2	509.00	1	517.01	513.00	1	3,637	0.03%
2021/05/04	1.1	498.45	3	490.50	507.00	-1.9	3,691	-0.05%
2021/05/03	1.5	525.00	4	524.25	519.00	-2.5	3,682	-0.07%
2021/04/29	6	535.17	5	532.00	532.00	1	3,705	0.03%
2021/04/28	0	535.00	0	536.94	538.00	0	3,785	0.00%
2021/04/27	9	541.77	11	535.55	537.00	-2	3,833	-0.05%
2021/04/26	52	529.64	78	534.73	530.00	-26	3,852	-0.67%
2021/04/23	29	517.83	13.2	508.81	519.00	15.8	3,846	0.41%
2021/04/22	2	502.00	8.1	500.49	500.00	-6.1	3,837	-0.16%
2021/04/21	48	494.16	47	508.53	493.50	1	3,856	0.03%
2021/04/19	1	502.00	1	502.00	500.00	0	3,942	0.00%
2021/04/16	0	0.00	3	496.83	499.00	-3	4,043	-0.07%
2021/04/15	1	491.00	1	500.00	500.00	0	4,063	0.00%
2021/04/14	4.1	494.30	5	500.50	497.50	-0.9	4,104	-0.02%
2021/04/13	4	497.00	7	494.36	488.00	-3	4,156	-0.07%
2021/04/12	3.2	491.50	1	488.00	482.50	2.2	4,163	0.05%
2021/04/09	2	499.00	1	506.96	499.00	1	4,179	0.02%
2021/04/08	7	499.14	4	502.25	502.00	3	4,173	0.07%
2021/04/07	3	498.67	3.1	499.87	504.00	-0.1	4,192	0.00%
2021/04/06	1	507.99	18	505.78	507.00	-17	4,212	-0.40%
2021/04/01	15	490.07	8.1	488.75	490.00	7	4,190	0.17%
2021/03/31	4	495.13	4.1	496.80	494.00	-0.1	4,171	0.00%
2021/03/30	2	496.25	13.2	498.61	502.00	-11.2	4,142	-0.27%
2021/03/29	13	489.77	14	488.96	489.50	-1	4,066	-0.02%
2021/03/26	8.1	481.00	10.1	481.75	484.50	-2	4,043	-0.05%
2021/03/25	4.1	455.85	5	461.97	466.50	-0.9	3,996	-0.02%
2021/03/24	2.1	452.29	2	452.50	452.50	0.1	4,002	0.00%
2021/03/23	0	0.00	2	462.50	458.50	-2	4,065	-0.05%
2021/03/22	1	454.00	1	456.00	456.00	0	4,064	0.00%
2021/03/19	3.1	452.92	2	454.00	456.50	1.1	4,061	0.03%
2021/03/18	4	462.75	19	462.63	462.50	-15	4,036	-0.37%
2021/03/17	2	454.00	38	457.42	453.00	-36	4,033	-0.89%
2021/03/16	36	452.25	5	452.40	452.00	31	4,026	0.77%
2021/03/12	5	449.00	0.1	445.00	442.50	4.9	4,089	0.12%
2021/03/11	7	437.21	4	439.13	444.00	3	4,108	0.07%
2021/03/10	1.1	432.30	0	433.00	433.00	1.1	4,105	0.03%
2021/03/09	12	432.55	1	440.00	431.00	11	4,112	0.27%
2021/03/08	12	452.29	10.1	447.78	444.00	2	4,095	0.05%
2021/03/05	2	449.54	5	454.20	458.50	-3	4,046	-0.07%
2021/03/04	12	448.71	0	0.00	450.00	12	4,053	0.30%
2021/03/03	2	456.75	2.2	462.91	462.50	-0.2	3,993	-0.01%
2021/03/02	6	468.17	5	471.60	466.00	1	3,957	0.03%
2021/02/26	10.1	463.85	1	460.00	460.00	9.1	3,945	0.23%
2021/02/25	5	480.50	4	484.00	480.50	1	3,929	0.03%
2021/02/24	12.1	480.40	4	478.63	478.00	8.1	3,926	0.21%
2021/02/23	4	476.24	5	476.70	482.00	-1	3,916	-0.02%
2021/02/22	9	490.50	4	489.88	487.50	5	3,888	0.13%
2021/02/19	8	490.81	2	494.07	494.00	6	3,884	0.15%
2021/02/18	2	504.00	0	0.00	507.00	2	3,886	0.05%
2021/02/17	20	514.85	19	514.32	515.00	1	3,891	0.03%
2021/02/05	2.1	499.12	7.1	495.31	495.00	-5	3,848	-0.13%
2021/02/04	10	483.85	7	478.07	476.50	3	3,811	0.08%
2021/02/03	18	498.58	48	492.11	497.00	-30	3,832	-0.78%
2021/02/02	38	480.33	7	477.36	482.00	31	3,846	0.81%
2021/02/01	0	0.00	1	465.00	467.00	-1	3,834	-0.03%
2021/01/29	4	467.38	1	459.50	451.50	3	3,857	0.08%
2021/01/28	0	483.00	0	0.00	480.00	0	3,784	0.00%
2021/01/27	2	489.50	1	489.00	486.00	1	3,819	0.03%
2021/01/26	3.1	488.25	0.1	480.50	480.00	3	3,785	0.08%
2021/01/25	7	491.86	5	500.79	493.50	2	3,779	0.05%
2021/01/22	4	498.25	4	497.25	496.00	0	3,753	0.00%
2021/01/21	10	495.55	10	485.32	497.50	0	3,710	0.00%
2021/01/20	4	468.50	3	475.17	473.50	1	3,618	0.03%
2021/01/19	0	466.00	3	448.23	469.00	-3	3,550	-0.08%
2021/01/18	5	439.80	3	448.78	441.50	2	3,487	0.06%
2021/01/15	7	444.64	8	449.44	444.00	-1	3,445	-0.03%
2021/01/14	4.2	447.38	6.1	450.29	445.00	-1.9	3,474	-0.05%
2021/01/13	4	443.38	5	444.00	445.00	-1	3,426	-0.03%
2021/01/12	27	429.13	27	438.00	428.50	0	3,355	0.00%
2021/01/11	19	418.00	29	417.34	431.50	-10	3,282	-0.30%
2021/01/08	2	398.00	4	400.51	400.00	-2	3,176	-0.06%
2021/01/07	3	408.00	7	406.64	405.50	-4	3,169	-0.13%
2021/01/06	13	401.27	17	396.79	403.50	-4	3,150	-0.13%
2021/01/05	8	384.44	7	384.86	387.00	1	3,084	0.03%
2021/01/04	1	388.50	2	389.00	388.50	-1	3,163	-0.03%
2020/12/31	4.1	391.27	2	390.50	390.50	2.1	3,174	0.06%
2020/12/30	2	386.50	1	388.00	391.50	1	3,195	0.03%
2020/12/29	13.1	388.60	2.1	388.17	388.00	11.1	3,180	0.35%
2020/12/28	3	400.00	1	403.00	397.00	2	3,170	0.06%
2020/12/25	1	404.00	0	0.00	400.50	1	3,191	0.03%
2020/12/22	2	398.75	2	406.00	395.50	0	3,336	0.00%
2020/12/21	12	408.92	11	413.14	407.00	1	3,356	0.03%
2020/12/18	2	407.50	10	408.15	408.00	-8	3,357	-0.24%
2020/12/17	19	405.32	24	404.13	405.00	-5	3,351	-0.15%
2020/12/16	2	393.00	1	393.50	392.00	1	3,310	0.03%
2020/12/15	1	388.00	0	391.00	389.00	1	3,372	0.03%
2020/12/11	5	396.70	11	398.95	394.50	-6	3,507	-0.17%
2020/12/10	8	401.81	7	400.36	398.00	1	3,509	0.03%
2020/12/09	8	406.06	8	402.70	409.00	0	3,518	0.00%
2020/12/08	2	389.75	25	388.62	389.00	-23	3,487	-0.66%
2020/12/07	27.3	383.30	5	384.50	386.50	22.3	3,512	0.63%
2020/12/04	5	377.90	2	381.50	381.50	3	3,558	0.08%
2020/12/03	18.1	385.36	17	385.85	383.50	1.1	3,626	0.03%
2020/12/02	8	385.69	12	384.38	386.00	-4	3,646	-0.11%
2020/12/01	1	373.50	1	378.50	378.50	0	3,688	0.00%
2020/11/30	1	377.00	10	378.55	371.00	-9	3,728	-0.24%
2020/11/27	3	370.50	0	0.00	373.50	3	3,697	0.08%
2020/11/26	1	371.50	6	372.92	374.50	-5	3,720	-0.13%
2020/11/25	5	369.50	5	369.00	367.50	0	3,758	0.00%
2020/11/24	5	374.91	1	374.50	373.50	4	3,747	0.11%
2020/11/23	1	383.00	2.1	381.76	382.00	-1.1	3,730	-0.03%
2020/11/20	0	0.00	3	379.67	379.50	-3	3,739	-0.08%
2020/11/19	2	378.75	4	381.13	381.00	-2	3,758	-0.05%
2020/11/18	0	0.00	4	376.38	378.00	-4	3,757	-0.11%
2020/11/17	18	373.83	12	374.21	372.00	6	3,811	0.16%
2020/11/16	4	365.25	10	367.95	369.00	-6	3,846	-0.16%
2020/11/13	3	359.17	8	360.31	362.50	-5	3,877	-0.13%
2020/11/12	0	0.00	3.1	353.19	353.00	-3.1	3,976	-0.08%
2020/11/11	4	345.25	3.1	348.06	348.00	0.9	3,968	0.02%
2020/11/10	8	350.75	0	0.00	348.50	8	3,935	0.20%
2020/11/09	4	363.75	3	363.33	362.00	1	3,887	0.03%
2020/11/06	4	364.38	6	365.08	361.50	-2	3,915	-0.05%
2020/11/05	1	353.02	0	0.00	353.00	1	3,921	0.03%
2020/11/04	4	346.25	26	351.74	358.50	-22	3,933	-0.56%
2020/11/03	21	353.26	5	353.80	353.50	16	3,975	0.40%
2020/11/02	5	347.40	24	346.44	348.00	-19	4,100	-0.46%
2020/10/30	26.1	355.74	3	356.33	355.50	23.1	4,157	0.56%
2020/10/29	10	358.00	0	0.00	359.00	10	4,213	0.24%
2020/10/28	4	361.63	6	362.92	364.00	-2	4,321	-0.05%
2020/10/27	4	360.63	4	364.75	365.50	0	4,383	0.00%
2020/10/26	1	364.00	5	368.70	364.00	-4	4,392	-0.09%
2020/10/23	16	364.84	6	368.50	365.00	10	4,395	0.23%
2020/10/22	26	363.38	11	364.36	364.50	15	4,418	0.34%
2020/10/21	1	379.00	1	375.50	375.50	0	4,379	0.00%
2020/10/19	2	375.75	0	0.00	375.00	2	4,442	0.05%
2020/10/16	2	373.25	0	0.00	374.00	2	4,475	0.04%
2020/10/15	4.1	375.56	3	376.83	378.00	1.1	4,517	0.02%
2020/10/14	6	383.00	2	382.00	382.00	4	4,513	0.09%
2020/10/13	4	391.00	4	390.50	390.50	0	4,516	0.00%
2020/10/12	4	396.63	9	394.28	394.50	-5	4,505	-0.11%
2020/10/08	9	380.50	7	381.50	380.50	2	4,437	0.05%
2020/10/07	0	0.00	9	377.83	379.00	-9	4,432	-0.20%
2020/10/06	2	371.25	5	373.40	373.50	-3	4,457	-0.07%
2020/10/05	3	369.17	3	371.83	368.00	0	4,514	0.00%
2020/09/30	0	0.00	9	367.50	368.50	-9	4,615	-0.20%
2020/09/29	1.1	368.36	3	369.50	367.00	-1.9	4,660	-0.04%
2020/09/28	2	360.50	6	365.33	367.00	-4	4,757	-0.08%
2020/09/25	7	358.43	2	359.00	351.50	5	4,771	0.10%
2020/09/24	3	367.83	2	365.25	365.50	1	4,818	0.02%
2020/09/23	2	373.75	2.1	375.45	374.50	-0.1	4,857	0.00%
2020/09/22	5	369.70	0	0.00	370.50	5	4,910	0.10%
2020/09/21	5	377.60	0	0.00	374.50	5	4,914	0.10%
2020/09/18	1	376.00	24	377.44	382.00	-23	4,937	-0.47%
2020/09/17	4	372.25	1	374.00	370.50	3	4,929	0.06%
2020/09/16	9	372.17	31	372.52	375.50	-22	4,929	-0.45%
2020/09/15	29	366.48	1	366.50	366.50	28	4,844	0.58%
2020/09/14	35	370.70	2	371.50	372.00	33	4,880	0.68%
2020/09/11	2	365.50	5	364.90	366.00	-3	4,862	-0.06%
2020/09/10	33	363.24	1	363.00	359.50	32	4,892	0.65%
2020/09/09	17	360.82	8	362.88	356.00	9	4,888	0.18%
2020/09/08	16	377.13	2	375.50	370.00	14	4,828	0.29%
2020/09/07	0	0.00	6	392.17	381.50	-6	4,757	-0.13%
2020/09/04	10	386.90	0	0.00	381.50	10	4,749	0.21%
2020/09/03	4	400.50	12	401.17	400.00	-8	4,677	-0.17%
2020/09/02	7	394.29	4.1	393.48	392.00	3	4,646	0.06%
2020/09/01	5	385.60	1	387.50	387.50	4	4,677	0.09%
2020/08/31	6	387.42	26	391.00	380.00	-20	4,648	-0.43%
2020/08/28	25	388.14	1	386.50	388.50	24	4,634	0.52%
2020/08/27	4	395.00	1	397.00	390.00	3	4,642	0.06%
2020/08/26	2	398.75	8	396.63	397.00	-6	4,705	-0.13%
2020/08/25	5	397.20	5	399.80	397.00	0	4,805	0.00%
2020/08/24	0	0.00	6	386.42	393.00	-6	4,871	-0.12%
2020/08/21	8	377.06	6	377.58	377.00	2	4,888	0.04%
2020/08/20	1	377.00	8	385.63	373.00	-7	4,803	-0.15%
2020/08/19	1	405.00	4	401.88	402.50	-3	4,741	-0.06%
2020/08/18	5	390.40	5	394.80	388.50	0	4,742	0.00%
2020/08/17	1	413.00	0	0.00	410.00	1	4,702	0.02%
2020/08/14	2	404.00	6	400.17	406.50	-4	4,742	-0.08%
2020/08/13	7	393.93	3	393.17	392.50	4	4,761	0.08%
2020/08/12	1	395.00	6	401.33	392.50	-5	4,866	-0.10%
2020/08/11	5	409.70	5	412.10	408.50	0	4,860	0.00%
2020/08/10	1	405.00	1	404.00	404.00	0	4,851	0.00%
2020/08/07	18	410.39	8	406.75	400.50	10	4,819	0.21%
2020/08/06	9.1	416.50	9	417.00	427.50	0.1	4,728	0.00%
2020/08/05	8	402.19	7	404.29	400.00	1	4,611	0.02%
2020/08/04	5	396.90	8	394.13	398.00	-3	4,524	-0.07%
2020/08/03	12.1	388.42	13.1	393.22	390.00	-1	4,509	-0.02%
2020/07/31	8	372.31	1	378.00	374.50	7	4,472	0.16%
2020/07/30	1	368.00	1	364.00	367.00	0	4,437	0.00%
2020/07/29	2	359.00	0	0.00	362.00	2	4,469	0.04%
2020/07/28	4	366.88	39	369.47	362.00	-35	4,608	-0.76%
2020/07/27	37	363.45	2	367.25	365.00	35	4,655	0.75%
2020/07/24	11	367.00	10	362.70	360.50	1	4,706	0.02%
2020/07/23	3	364.83	3	365.50	373.00	0	4,708	0.00%
2020/07/22	5	365.80	10	368.80	368.50	-5	4,775	-0.10%
2020/07/21	11	363.95	10.1	363.16	365.00	1	4,768	0.02%
2020/07/20	1	343.00	42	347.89	351.00	-41	4,764	-0.86%
2020/07/17	24	343.00	7.1	342.65	342.50	16.9	4,832	0.35%
2020/07/16	4	352.50	2	353.50	350.50	2	4,842	0.04%
2020/07/15	5	356.30	6	355.75	350.00	-1	4,872	-0.02%
2020/07/14	3	355.33	1	355.00	355.00	2	4,943	0.04%
2020/07/13	4	356.88	3	362.00	360.50	1	4,926	0.02%
2020/07/10	7	365.71	7.1	361.26	359.50	-0.1	4,898	0.00%
2020/07/09	22	365.30	25	368.50	367.50	-3	4,878	-0.06%
2020/07/08	20	351.78	9	353.11	354.00	11	4,762	0.23%
2020/07/07	12	348.88	5	352.40	343.50	7	4,697	0.15%
2020/07/06	4	344.25	11	344.41	350.00	-7	4,628	-0.15%
2020/07/03	8.3	330.23	12.1	328.16	333.50	-3.8	4,587	-0.08%
2020/07/02	8.1	317.74	4	320.13	317.00	4.1	4,552	0.09%
2020/07/01	1	311.00	24	313.67	314.00	-23	4,521	-0.51%
2020/06/30	22.1	298.98	2	300.75	299.00	20.1	4,513	0.45%
2020/06/29	4	299.00	2	298.25	297.50	2	4,618	0.04%
2020/06/24	4	305.25	5	305.10	306.50	-1	4,616	-0.02%
2020/06/23	6	295.67	5	298.50	295.00	1	4,646	0.02%
2020/06/22	1	293.50	1.1	298.00	298.50	-0.1	4,677	0.00%
2020/06/19	1	295.50	4	291.13	295.00	-3	4,726	-0.06%
2020/06/18	5	286.20	4	288.00	286.00	1	4,719	0.02%
2020/06/17	7	283.79	7	285.29	284.50	0	4,758	0.00%
2020/06/16	5	272.70	3	272.83	274.50	2	4,771	0.04%
2020/06/15	1	270.50	3	273.00	272.00	-2	4,847	-0.04%
2020/06/12	2.1	266.93	2	268.50	270.50	0.1	4,888	0.00%
2020/06/11	2	278.75	3	274.14	273.50	-1	4,943	-0.02%
2020/06/10	1	273.50	7.1	272.58	273.50	-6.1	4,999	-0.12%
2020/06/09	2.1	270.50	6.8	269.17	271.00	-4.7	5,082	-0.09%
2020/06/08	7	275.71	0.1	274.50	275.00	6.9	5,151	0.13%
2020/06/05	4	268.50	31	267.98	269.50	-27	5,147	-0.52%
2020/06/04	21	268.83	1	268.50	268.00	20	5,185	0.39%
2020/06/03	14.1	266.89	3	266.33	266.00	11.1	5,194	0.21%
2020/06/02	3	268.83	4	270.38	268.00	-1	5,195	-0.02%
2020/06/01	3	268.83	7	266.00	269.50	-4	5,138	-0.08%
2020/05/29	4	258.63	3	260.33	258.50	1	5,054	0.02%
2020/05/28	0	0.00	3	255.50	254.50	-3	5,008	-0.06%
2020/05/27	1	251.50	0	0.00	251.00	1	5,048	0.02%
2020/05/26	0.1	251.00	0	0.00	251.00	0.1	5,116	0.00%
2020/05/25	2	243.50	3	243.83	247.00	-1	5,152	-0.02%
2020/05/22	5	250.50	22	252.27	246.50	-17	5,127	-0.33%
2020/05/21	25	258.70	4	260.63	260.50	21	5,058	0.42%
2020/05/20	2	255.50	12.1	257.93	255.50	-10.1	4,996	-0.20%
2020/05/19	19	257.79	10	261.30	256.00	9	4,936	0.18%
2020/05/18	1	251.00	7	251.50	250.00	-6	4,783	-0.13%
2020/05/15	5	242.30	15	243.30	245.50	-10	4,734	-0.21%
2020/05/14	1	251.00	6	250.33	246.00	-5	4,680	-0.11%
2020/05/13	4	248.63	15	248.10	251.50	-11	4,679	-0.24%
2020/05/12	4	246.63	1	246.50	244.00	3	4,640	0.06%
2020/05/11	0	0.00	1	251.00	250.00	-1	4,634	-0.02%
2020/05/08	2.4	251.69	6	251.17	250.50	-3.6	4,630	-0.08%
2020/05/07	6	250.58	36	249.10	249.50	-30	4,603	-0.65%
2020/05/06	19	242.74	1	242.50	243.50	18	4,571	0.39%
2020/05/05	3	243.17	21	243.52	242.00	-18	4,623	-0.39%
2020/05/04	19	243.47	42	244.13	242.00	-23	4,605	-0.50%
2020/04/30	18	253.75	6	251.33	257.50	12	4,468	0.27%
2020/04/29	4	243.00	4	244.75	246.50	0	4,413	0.00%
2020/04/28	35	237.09	0	0.00	236.50	35	4,357	0.80%
2020/04/27	34	237.31	18	237.39	236.00	16	4,386	0.36%
2020/04/24	14	233.39	0	0.00	231.50	14	4,312	0.32%
2020/04/23	25	236.62	2.1	238.24	235.50	22.9	4,387	0.52%
2020/04/22	2	238.00	25	238.18	241.00	-23	4,371	-0.53%
2020/04/21	2	234.75	6	235.83	233.50	-4	4,297	-0.09%
2020/04/20	29	234.98	4	232.63	233.00	25	4,310	0.58%
2020/04/17	16	231.38	14.4	231.78	230.50	1.6	4,321	0.04%
2020/04/14	1	223.50	4.1	223.61	223.00	-3.1	4,233	-0.07%
2020/04/13	1	217.50	1	216.00	216.00	0	4,237	0.00%
2020/04/10	0.1	218.00	0	0.00	217.50	0.1	4,240	0.00%
2020/04/09	2	217.25	2	219.50	219.00	0	4,326	0.00%
2020/04/08	2	219.25	15	217.50	218.00	-13	4,374	-0.30%
2020/04/07	17	219.97	22	220.05	219.50	-5	4,349	-0.11%
2020/04/06	21	218.88	3	219.17	220.00	18	4,294	0.42%
2020/04/01	4	216.50	2	213.50	213.00	2	4,264	0.05%
2020/03/31	2	211.75	4	217.13	218.50	-2	4,196	-0.05%
2020/03/30	2	199.00	0	0.00	199.00	2	4,068	0.05%
2020/03/27	4	205.00	6	207.50	201.00	-2	4,021	-0.05%
2020/03/26	0	0.00	2	198.50	201.00	-2	3,918	-0.05%
2020/03/25	1	191.50	0	0.00	191.00	1	3,879	0.03%
2020/03/24	0	0.00	3	178.83	178.00	-3	3,862	-0.08%
2020/03/23	1	163.00	1	171.50	168.50	0	3,868	0.00%
2020/03/20	3	170.33	3	170.67	171.00	0	3,929	0.00%
2020/03/19	2	166.25	2	171.00	162.00	0	3,879	0.00%
2020/03/18	6	183.67	7	183.21	180.00	-1	3,777	-0.03%
2020/03/17	2	187.25	2	184.75	184.50	0	3,724	0.00%
2020/03/16	2	195.25	23	197.00	187.00	-21	3,647	-0.58%
2020/03/13	22	197.55	4	194.88	201.50	18	3,552	0.51%
2020/03/12	5	208.00	2	207.75	205.00	3	3,481	0.09%
2020/03/10	0	229.00	1	229.50	228.00	-1	3,399	-0.03%
2020/03/09	2	229.75	2	229.75	229.50	0	3,361	0.00%
2020/03/06	0	0.00	3	237.00	236.00	-3	3,333	-0.09%
2020/03/05	1	236.50	2	236.25	237.50	-1	3,348	-0.03%
2020/03/03	1	228.00	2	229.75	228.50	-1	3,323	-0.03%
2020/03/02	6	221.42	12	221.71	225.00	-6	3,316	-0.18%
2020/02/27	5	229.50	2	230.50	225.00	3	3,275	0.09%
2020/02/26	2	236.00	24	231.63	236.00	-22	3,258	-0.68%
2020/02/25	0	0.00	4	240.75	239.00	-4	3,232	-0.12%
2020/02/24	23	239.65	0	0.00	239.00	23	3,208	0.72%
2020/02/21	2	247.25	0	0.00	245.50	2	3,223	0.06%
2020/02/20	1	250.50	1	250.50	249.50	0	3,277	0.00%
2020/02/18	1	252.00	1	252.00	252.00	0	3,286	0.00%
2020/02/14	0	0.00	23	257.26	257.00	-23	3,306	-0.70%
2020/02/13	22	253.00	0	0.00	253.00	22	3,304	0.67%
2020/02/12	1	253.50	2	253.00	252.50	-1	3,306	-0.03%
2020/02/11	0	0.00	1	249.00	248.00	-1	3,291	-0.03%
2020/02/10	1	247.50	1	245.50	245.00	0	3,359	0.00%
2020/02/06	7	252.79	8	254.69	257.50	-1	3,419	-0.03%
2020/02/05	2	247.25	0	0.00	244.00	2	3,437	0.06%
2020/02/04	1	248.00	1	248.50	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	2	247.00	0	0.00	247.50	2	3,468	0.06%
2020/01/17	6	267.50	26	266.42	262.00	-20	3,452	-0.58%
2020/01/16	21	255.74	1	255.00	257.50	20	3,395	0.59%
2020/01/14	0	0.00	1	260.00	261.50	-1	3,417	-0.03%
2020/01/13	2	251.75	3	256.33	257.50	-1	3,384	-0.03%
2020/01/10	1	247.00	1	248.00	248.00	0	3,375	0.00%
2020/01/09	0	0.00	4	246.38	246.00	-4	3,405	-0.12%
2020/01/08	0	0.00	2	236.00	237.00	-2	3,393	-0.06%
2020/01/07	1	235.50	7	242.93	235.50	-6	3,409	-0.18%
2020/01/06	2	244.00	27	245.26	243.50	-25	3,411	-0.73%
2020/01/03	32	249.88	1	250.00	250.00	31	3,448	0.90%
2020/01/02	0	0.00	12	248.00	248.50	-12	3,418	-0.35%
2019/12/31	2	235.50	0	0.00	235.00	2	3,413	0.06%
2019/12/27	1	239.00	1.1	239.00	239.00	-0.1	3,598	0.00%
2019/12/26	0	0.00	2	235.00	235.50	-2	3,657	-0.05%
2019/12/25	1.1	235.50	0	0.00	235.50	1.1	3,731	0.03%
2019/12/24	2	237.50	0	0.00	236.00	2	3,773	0.05%
2019/12/23	1	238.00	0	0.00	238.00	1	3,910	0.03%
2019/12/20	2	240.00	1	239.00	239.50	1	3,953	0.03%
2019/12/19	5	241.00	0	0.00	239.00	5	4,001	0.12%
2019/12/18	3	246.17	2	246.75	248.00	1	4,006	0.02%
2019/12/17	10	247.05	26	245.14	250.00	-16	3,983	-0.40%
2019/12/16	9	238.50	1.1	238.45	239.00	7.9	3,953	0.20%
2019/12/12	1.1	233.36	3	234.33	232.50	-1.9	4,068	-0.05%
2019/12/09	2	229.75	33.1	230.20	230.50	-31.1	4,112	-0.76%
2019/12/06	30	227.00	3	226.50	226.00	27	4,117	0.66%
2019/12/05	3.1	223.50	0	0.00	223.50	3.1	4,116	0.07%
2019/12/02	3	225.83	3	228.50	225.50	0	4,202	0.00%
2019/11/29	3	231.67	0	0.00	230.50	3	4,207	0.07%
2019/11/28	2	238.50	21	238.48	239.00	-19	4,225	-0.45%
2019/11/27	1	236.00	35	236.77	238.50	-34	4,273	-0.80%
2019/11/26	31	234.42	3	234.83	234.50	28	4,306	0.65%
2019/11/25	1	234.00	4	236.25	233.00	-3	4,365	-0.07%
2019/11/22	2	229.00	0	0.00	232.50	2	4,411	0.05%
2019/11/20	2	231.50	0	0.00	230.50	2	4,425	0.05%
2019/11/19	1	231.00	8	231.31	234.00	-7	4,426	-0.16%
2019/11/18	0	0.00	1	227.00	227.00	-1	4,450	-0.02%
2019/11/15	0	0.00	2	226.50	226.00	-2	4,529	-0.04%
2019/11/14	5	220.80	0	0.00	221.50	5	4,538	0.11%
2019/11/13	0	0.00	1	227.00	225.50	-1	4,530	-0.02%
2019/11/12	0	0.00	4	224.13	223.50	-4	4,585	-0.09%
2019/11/11	1	223.00	0	0.00	222.00	1	4,602	0.02%
2019/11/08	5	225.70	1	225.50	225.00	4	4,597	0.09%
2019/11/07	3	230.50	10	232.40	228.00	-7	4,626	-0.15%
2019/11/06	0	0.00	1	229.00	231.00	-1	4,572	-0.02%
2019/11/05	4	225.88	18	227.06	228.50	-14	4,557	-0.31%
2019/11/04	24	225.56	33	226.52	224.00	-9	4,552	-0.20%
2019/11/01	3	227.83	5.1	229.90	229.00	-2.1	4,518	-0.05%
2019/10/31	2	228.75	2.1	226.07	226.50	-0.1	4,640	0.00%
2019/10/30	0.1	226.50	0	0.00	226.00	0.1	4,746	0.00%
2019/10/29	35.1	231.33	0	0.00	226.50	35.1	4,812	0.73%
2019/10/25	4	232.63	1	235.00	230.00	3	4,904	0.06%
2019/10/24	3	233.33	21.1	235.34	237.50	-18.1	4,895	-0.37%
2019/10/23	22	233.75	5	233.40	233.50	17	4,904	0.35%
2019/10/22	3	231.33	0	0.00	230.00	3	4,964	0.06%
2019/10/21	2	232.25	1	233.50	232.00	1	4,992	0.02%
2019/10/18	0.1	234.00	0	0.00	235.50	0.1	5,020	0.00%
2019/10/17	1	230.50	23	235.39	236.50	-22	4,996	-0.44%
2019/10/16	4	229.50	6	232.25	229.00	-2	4,983	-0.04%
2019/10/15	34	231.94	11	228.14	228.00	23	4,973	0.46%
2019/10/14	8	229.44	2	228.00	228.00	6	4,948	0.12%
2019/10/09	1	232.50	4	231.25	230.50	-3	4,931	-0.06%
2019/10/07	6	240.25	3	242.50	237.50	3	5,032	0.06%
2019/10/04	4	245.50	5	241.20	241.00	-1	5,070	-0.02%
2019/10/03	1	236.00	24	236.00	236.00	-23	4,977	-0.46%
2019/10/02	24	234.29	1	236.00	236.00	23	4,939	0.47%
2019/10/01	3	228.50	2	229.50	230.00	1	4,941	0.02%
2019/09/27	2	230.50	24	232.48	230.00	-22	4,924	-0.45%
2019/09/26	23	232.57	5	232.20	233.50	18	4,924	0.37%
2019/09/25	2	225.00	1	227.50	223.50	1	4,868	0.02%
2019/09/24	1	228.00	26	228.33	228.50	-25	4,868	-0.51%
2019/09/23	32	225.78	8	226.81	228.00	24	4,874	0.49%
2019/09/20	4	226.38	4	225.38	223.00	0	4,941	0.00%
2019/09/19	3	224.50	11	225.27	224.00	-8	4,917	-0.16%
2019/09/18	8	221.63	25	220.00	222.00	-17	4,875	-0.35%
2019/09/17	22	216.55	3	218.50	218.00	19	4,794	0.40%
2019/09/16	2	211.75	1	212.00	211.00	1	4,817	0.02%
2019/09/12	0	0.00	1	216.50	215.50	-1	4,817	-0.02%
2019/09/10	1	211.50	0	211.50	211.50	1	4,880	0.02%
2019/09/09	4	215.88	1	214.00	215.00	3	4,880	0.06%
2019/09/06	0	0.00	21	217.45	216.50	-21	4,948	-0.42%
2019/09/05	2	214.00	3	217.00	213.50	-1	4,992	-0.02%
2019/09/04	23	220.00	3	218.00	220.00	20	5,062	0.40%
2019/09/03	3	217.67	25	221.00	214.00	-22	5,084	-0.43%
2019/09/02	0	0.00	21	219.52	218.00	-21	5,175	-0.41%
2019/08/30	1	212.50	23	211.41	215.00	-22	5,211	-0.42%
2019/08/29	21	207.62	9	202.17	208.50	12	5,227	0.23%
2019/08/28	2	202.00	8	202.06	203.00	-6	5,235	-0.11%
2019/08/27	7	206.00	4	206.25	205.50	3	5,257	0.06%
2019/08/26	2	208.50	1	209.50	206.50	1	5,258	0.02%
2019/08/23	1	214.50	4	213.38	214.50	-3	5,300	-0.06%
2019/08/22	1	212.00	0	0.00	212.50	1	5,328	0.02%
2019/08/21	2	211.25	0	0.00	211.00	2	5,378	0.04%
2019/08/20	2	217.00	2	217.00	217.00	0	5,437	0.00%
2019/08/19	1	210.00	2	211.00	211.00	-1	5,407	-0.02%
2019/08/15	2	209.50	6	207.75	207.50	-4	5,480	-0.07%
2019/08/14	3	210.67	4	211.75	207.00	-1	5,489	-0.02%
2019/08/13	1	208.50	0	0.00	208.50	1	5,522	0.02%
2019/08/12	0	0.00	2	212.00	208.50	-2	5,604	-0.04%
2019/08/07	1	205.50	1	206.50	204.50	0	5,655	0.00%
2019/08/06	1	206.00	1	203.50	205.00	0	5,659	0.00%
2019/08/05	14	204.71	11	204.64	203.50	3	5,660	0.05%
2019/08/02	3	207.83	1	209.50	207.00	2	5,649	0.04%
2019/08/01	0	0.00	2	209.00	215.00	-2	5,539	-0.04%
2019/07/31	1	206.50	4	206.88	209.50	-3	5,524	-0.05%
2019/07/30	6	213.67	1	208.50	209.00	5	5,528	0.09%
2019/07/29	2	219.00	2	221.00	219.50	0	5,488	0.00%
2019/07/26	0	0.00	24.1	219.38	219.00	-24.1	5,600	-0.43%
2019/07/25	24	222.15	1	220.00	219.50	23	5,654	0.41%
2019/07/24	4.1	222.23	1	221.00	221.00	3.1	5,687	0.05%
2019/07/23	4.1	229.32	3	227.50	226.00	1.1	5,628	0.02%
2019/07/22	3	229.50	34	229.32	232.00	-31	5,574	-0.56%
2019/07/19	30	225.75	2	224.00	226.50	28	5,531	0.51%
2019/07/18	3	218.50	4	220.38	219.00	-1	5,510	-0.02%
2019/07/17	6	223.33	2	225.50	223.00	4	5,513	0.07%
2019/07/16	4	225.00	5	223.60	222.50	-1	5,517	-0.02%
2019/07/15	12	223.25	8	225.06	226.00	4	5,528	0.07%
2019/07/12	5	226.50	11.1	225.45	225.50	-6.1	5,548	-0.11%
2019/07/11	4	221.63	3	222.00	221.00	1	5,503	0.02%
2019/07/10	10.1	221.94	1	219.00	219.00	9.1	5,397	0.17%
2019/07/09	1	223.50	108	226.20	227.00	-107	5,281	-2.03%	大賣/鉅額交易
2019/07/05	1	226.00	1	232.00	230.00	0	5,309	0.00%
2019/07/04	7	233.43	1	230.00	231.00	6	5,262	0.11%
2019/07/03	6	236.75	0	234.50	234.50	6	5,226	0.11%
2019/07/02	1	233.50	5	243.90	245.00	-4	5,207	-0.08%
2019/07/01	4	234.50	5	234.60	233.50	-1	5,143	-0.02%
2019/06/28	17	230.47	10	229.25	228.50	7	5,176	0.14%
2019/06/27	24	230.85	74.1	230.33	239.00	-50.1	5,122	-0.98%
2019/06/26	36	222.93	0	0.00	223.50	36	5,014	0.72%
2019/06/25	12	222.00	10	223.00	221.00	2	5,004	0.04%
2019/06/24	3	223.67	0.6	225.00	225.00	2.4	4,955	0.05%
2019/06/21	10	232.00	12	230.33	229.50	-2	4,946	-0.04%
2019/06/20	4	227.38	4	228.63	228.50	0	4,888	0.00%
2019/06/19	6	225.08	6	226.67	227.00	0	4,870	0.00%
2019/06/18	25	223.18	26	221.52	221.00	-1	4,838	-0.02%
2019/06/17	25	219.46	1	219.50	221.00	24	4,833	0.50%
2019/06/14	24	221.85	1.1	223.84	221.50	22.9	4,904	0.47%
2019/06/13	1	219.00	2.1	222.68	221.00	-1.1	4,860	-0.02%
2019/06/12	21	220.19	22	223.86	220.00	-1	4,823	-0.02%
2019/06/11	50.1	215.38	1	215.50	215.00	49.1	4,716	1.04%
2019/06/10	27	214.52	2	210.50	218.50	25	4,648	0.54%
2019/06/06	13	203.46	34	203.44	204.00	-21	4,553	-0.46%
2019/06/05	26	212.02	16	211.41	205.50	10	4,532	0.22%
2019/06/04	15	207.33	24	204.90	205.50	-9	4,554	-0.20%
2019/06/03	23	206.72	3	203.50	206.00	20	4,521	0.44%
2019/05/31	14	199.32	17	199.85	200.00	-3	4,431	-0.07%
2019/05/30	3	195.83	22	196.64	195.00	-19	4,400	-0.43%
2019/05/29	20	194.00	0	0.00	193.50	20	4,363	0.46%
2019/05/28	2	191.00	2	193.25	194.00	0	4,365	0.00%
2019/05/27	4	191.13	3	198.83	189.00	1	4,352	0.02%
2019/05/24	5	203.30	8	206.88	202.00	-3	4,257	-0.07%
2019/05/23	3	204.83	3	206.33	206.00	0	4,238	0.00%
2019/05/22	9	211.06	12	207.83	211.00	-3	4,229	-0.07%
2019/05/21	12	201.17	3.1	203.27	200.50	8.9	4,195	0.21%
2019/05/20	3	201.00	0	0.00	206.50	3	4,190	0.07%
2019/05/17	0	0.00	2	215.75	210.50	-2	4,158	-0.05%
2019/05/16	8	225.75	3	223.17	215.00	5	4,159	0.12%
2019/05/15	4	219.25	5	222.40	226.00	-1	4,189	-0.02%
2019/05/14	4	216.00	5	218.10	219.00	-1	4,210	-0.02%
2019/05/13	3	215.83	3	217.00	217.50	0	4,258	0.00%
2019/05/10	29	229.45	25	226.86	225.50	4	4,290	0.09%
2019/05/09	4	225.88	3	224.33	225.50	1	4,334	0.02%
2019/05/08	4	232.63	1	231.50	230.00	3	4,341	0.07%
2019/05/07	3	222.83	5.1	228.54	232.50	-2.1	4,217	-0.05%
2019/05/06	5	214.20	4	216.63	220.50	1	4,181	0.02%
2019/05/03	0	0.00	7	213.00	219.00	-7	4,168	-0.17%
2019/05/02	3	206.00	1	203.50	205.50	2	4,046	0.05%
2019/04/30	1	208.50	25	208.26	209.00	-24	3,963	-0.61%
2019/04/29	20	200.50	3	202.00	200.50	17	3,886	0.44%
2019/04/25	0	0.00	1	206.50	207.00	-1	3,971	-0.03%
2019/04/24	1	205.00	2	206.50	205.50	-1	3,992	-0.03%
2019/04/23	5	203.00	0	0.00	203.50	5	4,023	0.12%
2019/04/22	2	206.00	4	205.63	207.00	-2	4,007	-0.05%
2019/04/19	10	200.00	10	200.25	200.50	0	4,023	0.00%
2019/04/18	5	195.00	7	197.00	197.50	-2	4,009	-0.05%
2019/04/16	2	190.00	1	192.00	190.50	1	4,022	0.02%
2019/04/15	4	194.25	1	193.00	193.50	3	4,004	0.07%
2019/04/12	3	192.83	0	0.00	191.50	3	4,006	0.07%
2019/04/11	0	0.00	1	201.00	193.00	-1	3,982	-0.03%
2019/04/09	0	0.00	22	189.80	192.00	-22	3,926	-0.56%
2019/04/08	23	190.85	1	191.50	191.50	22	3,903	0.56%
2019/04/02	4	192.00	5	191.10	192.00	-1	3,840	-0.03%
2019/04/01	0	0.00	27	182.67	185.00	-27	3,784	-0.71%
2019/03/29	20	180.00	4	180.25	182.00	16	3,739	0.43%
2019/03/28	4	176.88	0	0.00	176.00	4	3,746	0.11%
2019/03/26	0	0.00	3	178.50	179.00	-3	3,762	-0.08%
2019/03/25	1	175.00	1	175.00	175.00	0	3,763	0.00%
2019/03/22	3	179.33	2	180.50	180.00	1	3,746	0.03%
2019/03/21	13	178.54	11	178.00	178.00	2	3,768	0.05%
2019/03/20	2	179.00	2	177.50	177.00	0	3,806	0.00%
2019/03/19	1	175.50	2	178.00	179.00	-1	3,777	-0.03%
2019/03/18	1	169.50	2	171.75	172.00	-1	3,694	-0.03%
2019/03/15	1	168.50	1	169.50	168.50	0	3,652	0.00%
2019/03/14	2	168.75	1	168.50	168.00	1	3,632	0.03%
2019/03/13	10	169.50	11	169.91	170.00	-1	3,662	-0.03%
2019/03/12	2	169.50	0	0.00	167.50	2	3,666	0.05%
2019/03/11	6	167.33	5	168.50	167.00	1	3,678	0.03%
2019/03/08	3	163.50	4	166.00	165.00	-1	3,701	-0.03%
2019/03/07	3	168.67	0	0.00	166.00	3	3,634	0.08%
2019/03/05	1	173.00	31	171.16	173.50	-30	3,795	-0.79%
2019/03/04	2	174.50	0	0.00	174.50	2	3,748	0.05%
2019/02/27	3	180.17	2	180.00	178.00	1	3,715	0.03%
2019/02/26	4	180.13	14	180.86	180.00	-10	3,688	-0.27%
2019/02/25	10	173.50	4	176.63	177.00	6	3,620	0.17%
2019/02/22	4	173.88	1	173.00	173.00	3	3,611	0.08%
2019/02/21	10	173.00	13	174.04	177.50	-3	3,587	-0.08%
2019/02/20	8	173.75	3	174.50	173.00	5	3,553	0.14%
2019/02/19	5	171.30	5	174.60	174.00	0	3,518	0.00%
2019/02/18	4	174.38	1	173.50	173.50	3	3,471	0.09%
2019/02/15	4	174.00	5	176.00	176.00	-1	3,487	-0.03%
2019/02/14	3	175.17	6	172.50	176.50	-3	3,419	-0.09%
2019/02/13	4	169.63	0	168.50	168.50	4	3,334	0.12%
2019/02/12	4	169.25	5	168.70	172.00	-1	3,290	-0.03%
2019/02/11	5	162.20	6	163.00	163.50	-1	3,199	-0.03%
2019/01/30	4	157.75	5	159.90	163.50	-1	3,116	-0.03%
2019/01/29	3	156.17	16	158.59	160.00	-13	3,024	-0.43%
2019/01/28	2	156.00	2	154.50	155.00	0	2,976	0.00%
2019/01/25	3	156.83	3	156.83	156.50	0	3,021	0.00%
2019/01/24	0	0.00	4	154.00	156.00	-4	3,063	-0.13%
2019/01/23	1	148.00	0	0.00	148.00	1	3,057	0.03%
2019/01/22	1	149.00	0	0.00	150.50	1	3,073	0.03%
2019/01/21	3	152.17	1	150.00	150.00	2	3,065	0.07%
2019/01/18	22	151.52	22	152.77	152.50	0	3,080	0.00%
2019/01/17	10	152.30	5	150.60	148.00	5	3,038	0.16%
2019/01/16	4	150.88	4	152.25	153.50	0	2,956	0.00%
2019/01/15	1	149.50	9	149.83	151.00	-8	2,932	-0.27%
2019/01/14	5	147.10	6	146.33	146.50	-1	2,893	-0.03%
2019/01/11	1	144.00	4	146.88	146.50	-3	2,894	-0.10%
2019/01/10	5	144.00	39	143.91	145.00	-34	2,855	-1.19%
2019/01/09	37	144.43	2	144.25	144.50	35	2,854	1.23%
2019/01/08	2	140.25	16	143.97	139.50	-14	2,835	-0.49%
2019/01/07	19	139.53	2	140.00	139.50	17	2,812	0.60%
2019/01/04	0	0.00	1	139.50	139.50	-1	2,831	-0.04%
2019/01/03	1	136.50	2	139.25	139.50	-1	2,886	-0.03%
2019/01/02	4	138.38	2	137.50	137.50	2	2,918	0.07%
2018/12/28	1	144.00	1	141.50	143.00	0	2,983	0.00%
2018/12/27	1	140.00	3	141.17	142.00	-2	3,076	-0.07%
2018/12/26	4	140.13	3	139.50	138.00	1	3,102	0.03%
2018/12/25	1	140.50	1	137.00	140.50	0	3,138	0.00%
2018/12/24	1	139.00	1	140.00	139.50	0	3,210	0.00%
2018/12/22	1	141.00	1	141.00	141.00	0	3,210	0.00%
2018/12/21	8	142.13	8	141.94	141.00	0	3,259	0.00%
2018/12/20	8	145.31	4	145.88	146.00	4	3,253	0.12%
2018/12/19	3	145.17	2	145.00	145.00	1	3,229	0.03%
2018/12/18	3	146.00	10.4	147.01	147.50	-7.4	3,235	-0.23%
2018/12/17	6	146.08	4	147.38	144.00	2	3,281	0.06%
2018/12/14	1	141.00	1	143.50	145.00	0	3,288	0.00%
2018/12/13	4	144.13	12	145.21	146.00	-8	3,276	-0.24%
2018/12/12	0	0.00	1	140.00	140.00	-1	3,264	-0.03%
2018/12/11	6	138.17	1	142.00	136.50	5	3,271	0.15%
2018/12/07	3	138.83	3	139.67	138.50	0	3,336	0.00%
2018/12/06	2	137.25	20	137.50	138.00	-18	3,364	-0.54%
2018/12/05	21	141.24	6	139.75	140.00	15	3,352	0.45%
2018/12/04	3	142.17	1	143.00	141.00	2	3,352	0.06%
2018/12/03	6	147.25	6	148.42	148.00	0	3,324	0.00%
2018/11/30	1	139.50	2	141.25	141.50	-1	3,270	-0.03%
2018/11/29	5	139.90	9	139.89	141.00	-4	3,269	-0.12%
2018/11/28	0	0.00	5	131.50	134.00	-5	3,120	-0.16%
2018/11/27	0	0.00	1	126.00	126.00	-1	3,047	-0.03%
2018/11/26	2	125.00	0	0.00	125.50	2	3,074	0.07%
2018/11/23	0	0.00	1	126.00	125.50	-1	3,087	-0.03%
2018/11/21	2	124.75	1	126.50	125.00	1	3,103	0.03%
2018/11/20	1	125.50	1	125.00	126.00	0	3,089	0.00%
2018/11/19	2	125.50	1	126.50	126.50	1	3,099	0.03%
2018/11/16	2	126.00	0	0.00	126.50	2	3,115	0.06%
2018/11/14	0	0.00	2	128.75	129.50	-2	3,086	-0.06%
2018/11/13	1	124.00	0	0.00	124.00	1	3,041	0.03%
2018/11/08	1	127.00	2	127.25	127.50	-1	3,112	-0.03%
2018/11/07	2	126.75	1	127.00	127.50	1	3,166	0.03%
2018/11/06	1	126.00	2	126.25	127.00	-1	3,195	-0.03%
2018/11/05	1	126.50	10	126.50	127.00	-9	3,226	-0.28%
2018/11/02	11	129.82	1	129.00	130.00	10	3,267	0.31%
2018/11/01	0	0.00	1	129.00	128.00	-1	3,417	-0.03%
2018/10/31	0	0.00	1	124.00	124.00	-1	3,442	-0.03%
2018/10/29	0	0.00	1	108.50	109.00	-1	3,699	-0.03%
2018/10/26	3	107.17	0	0.00	109.00	3	3,703	0.08%
2018/10/25	2	111.00	0	0.00	110.50	2	3,666	0.05%
2018/10/24	0	0.00	2	110.75	112.00	-2	3,656	-0.05%
2018/10/23	5	111.50	3	110.50	111.50	2	3,659	0.05%
2018/10/19	1	110.00	0	0.00	110.00	1	3,662	0.03%
2018/10/16	16	109.22	13	110.15	110.00	3	3,603	0.08%
2018/10/15	30	107.05	29	106.81	107.50	1	3,583	0.03%
2018/10/12	5	105.00	5	104.50	107.50	0	3,554	0.00%
2018/10/11	41	104.60	41	103.29	105.00	0	3,528	0.00%
2018/10/09	0	0.00	1	110.00	109.50	-1	3,469	-0.03%
2018/10/08	1	112.00	0	0.00	111.00	1	3,422	0.03%
2018/10/05	2	118.00	0	0.00	116.00	2	3,339	0.06%
2018/10/04	2	127.25	0	0.00	126.50	2	3,242	0.06%
2018/10/03	0	0.00	1	129.00	129.00	-1	3,216	-0.03%
2018/09/28	2	136.50	4	135.00	136.00	-2	3,097	-0.06%
2018/09/27	1	134.00	0	0.00	134.00	1	3,058	0.03%
2018/09/25	1	135.50	1	134.50	135.50	0	3,022	0.00%
2018/09/20	0	0.00	1	140.50	140.00	-1	2,944	-0.03%
2018/09/19	2	139.25	0	0.00	138.00	2	2,928	0.07%
2018/09/18	2	140.50	6	139.67	140.50	-4	2,898	-0.14%
2018/09/13	3	135.83	1	133.00	133.00	2	2,796	0.07%
2018/09/12	2	138.25	0	0.00	135.50	2	2,748	0.07%
2018/09/11	0	0.00	1	144.50	142.50	-1	2,708	-0.04%
2018/09/07	3	139.67	2	140.50	138.00	1	2,767	0.04%
2018/09/06	8	143.81	3	144.50	142.50	5	2,757	0.18%
2018/09/05	1	147.50	5	148.90	149.50	-4	2,739	-0.15%
2018/09/04	2	145.00	0	146.00	146.00	2	2,707	0.07%
2018/09/03	7	145.50	0	0.00	143.50	7	2,695	0.26%
2018/08/31	1	146.50	3	148.50	149.00	-2	2,665	-0.08%
2018/08/30	0	0.00	2	147.25	146.00	-2	2,619	-0.08%
2018/08/29	0	0.00	6	144.75	146.00	-6	2,584	-0.23%
2018/08/28	1	143.00	7	144.43	143.50	-6	2,568	-0.23%
2018/08/27	5	140.00	4	140.00	142.00	1	2,555	0.04%
2018/08/24	4	139.00	1	141.00	138.50	3	2,534	0.12%
2018/08/23	1	139.00	14	139.07	139.50	-13	2,529	-0.51%
2018/08/22	0	0.00	1	137.50	137.00	-1	2,513	-0.04%
2018/08/21	1	139.50	2	140.00	140.00	-1	2,502	-0.04%
2018/08/20	0	0.00	9	138.00	138.00	-9	2,493	-0.36%
2018/08/16	2	133.50	3	136.00	137.50	-1	2,452	-0.04%
2018/08/15	17	139.56	21	135.14	134.50	-4	2,404	-0.17%
2018/08/14	24	145.13	5	143.90	146.00	19	2,311	0.82%
2018/08/13	7	138.71	0	0.00	135.50	7	2,239	0.31%
2018/08/10	8	140.19	1	140.00	140.00	7	2,185	0.32%
2018/08/09	6	140.17	6	141.75	143.50	0	2,134	0.00%
2018/08/08	8	139.94	16	141.38	143.00	-8	2,079	-0.38%
2018/08/07	12	137.29	2	134.50	136.00	10	1,891	0.53%
2018/08/06	2	137.25	16	138.06	138.00	-14	1,760	-0.80%
2018/08/03	4	135.00	13	135.00	135.00	-9	1,523	-0.59%
2018/08/01	3	123.00	0	0.00	122.50	3	1,412	0.21%
2018/07/27	0	0.00	3	123.67	124.50	-3	1,428	-0.21%
2018/07/23	3	120.67	0	0.00	120.00	3	1,579	0.19%
2018/07/20	0	0.00	1	123.50	123.50	-1	1,648	-0.06%
2018/07/16	1	118.00	0	0.00	118.00	1	1,822	0.05%
2018/07/13	0	0.00	15	121.00	118.50	-15	1,856	-0.81%
2018/07/12	0	0.00	1	119.00	119.00	-1	1,868	-0.05%
2018/07/03	0	0.00	1	114.00	111.50	-1	2,043	-0.05%
2018/06/29	0	0.00	1	110.00	111.00	-1	2,108	-0.05%
2018/06/25	1	112.50	0	113.00	113.00	1	2,146	0.05%
2018/06/20	0	0.00	1	114.50	114.00	-1	2,156	-0.05%
2018/06/14	1	111.50	0	0.00	111.00	1	2,090	0.05%
2018/06/07	2	114.50	1	114.50	115.00	1	2,106	0.05%
2018/05/25	0	0.00	0.8	115.00	115.50	-0.8	2,206	-0.04%
2018/05/15	2	117.00	1	117.00	117.00	1	2,433	0.04%
2018/05/14	0	0.00	2	114.75	115.50	-2	2,498	-0.08%
2018/05/11	1	114.00	0	0.00	113.50	1	2,528	0.04%
2018/05/08	0	0.00	47	109.97	110.50	-47	2,588	-1.82%
2018/05/07	1	111.00	0	0.00	110.00	1	2,585	0.04%
2018/05/02	0	0.00	1	113.50	113.00	-1	2,642	-0.04%
2018/04/30	1	108.00	0	0.00	113.00	1	2,631	0.04%
2018/04/27	3	108.67	1	109.50	109.50	2	2,621	0.08%
2018/04/25	3	113.83	1	113.50	113.50	2	2,503	0.08%
2018/04/24	0	0.00	1	128.50	126.00	-1	2,403	-0.04%
2018/04/23	1	134.00	0	0.00	133.00	1	2,388	0.04%
2018/04/18	1	127.50	1	128.50	128.00	0	2,338	0.00%
2018/04/11	1	128.50	203	127.73	130.00	-202	2,239	-9.02%	大賣/鉅額交易
2018/04/10	1	128.50	1	130.50	129.50	0	2,208	0.00%
2018/04/09	2	129.75	2	131.50	129.00	0	2,176	0.00%
2018/04/03	2	127.25	2	129.00	128.00	0	2,093	0.00%
2018/03/31	1	130.50	0	0.00	130.00	1	2,019	0.05%
2018/03/30	0	0.00	4	125.88	129.00	-4	2,011	-0.20%
2018/03/29	2	125.75	0	0.00	125.50	2	1,988	0.10%
2018/03/28	1	126.50	0	0.00	126.00	1	1,988	0.05%
2018/03/27	0	123.00	0	0.00	123.50	0	1,988	0.00%
2018/03/22	1	124.50	0	0.00	124.50	1	2,002	0.05%
2018/03/15	1	120.00	2	122.00	123.00	-1	1,934	-0.05%
2018/03/14	1	121.00	1	120.50	120.00	0	1,931	0.00%
2018/03/13	0	0.00	2	120.00	119.50	-2	1,936	-0.10%
2018/03/12	1	120.50	1.2	118.57	119.50	-0.2	1,937	-0.01%
2018/03/08	0	0.00	30	112.70	113.00	-30	1,885	-1.59%
2018/03/06	0	0.00	10	113.00	113.50	-10	1,931	-0.52%
2018/03/05	0	0.00	1	114.00	112.50	-1	1,946	-0.05%
2018/03/01	1	115.00	10	114.15	115.50	-9	1,934	-0.47%
2018/02/27	24	118.35	7	116.64	116.00	17	1,922	0.88%
2018/02/23	0	0.00	2	113.50	112.50	-2	1,894	-0.11%
2018/02/21	3	115.00	0	0.00	115.00	3	1,891	0.16%
2018/02/12	0	0.00	2	109.00	111.00	-2	1,855	-0.11%
2018/02/08	2	113.50	0	0.00	113.00	2	1,828	0.11%
2018/02/07	0	0.00	1	113.50	112.00	-1	1,815	-0.06%
2018/02/06	3	109.67	0	0.00	108.00	3	1,787	0.17%
2018/02/05	0	0.00	3	113.00	114.00	-3	1,710	-0.18%
2018/02/02	0	0.00	50	115.62	116.00	-50	1,693	-2.95%
2018/02/01	0	0.00	1	116.50	116.00	-1	1,723	-0.06%
2018/01/31	1.2	116.93	0	0.00	116.50	1.2	1,706	0.07%
2018/01/26	2	125.75	3	125.00	126.00	-1	1,684	-0.06%
2018/01/25	1	123.00	1	123.00	123.00	0	1,772	0.00%
2018/01/24	0	0.00	1	122.00	122.00	-1	1,891	-0.05%
2018/01/23	1	121.00	0	0.00	121.00	1	1,905	0.05%
2018/01/19	0	0.00	0.1	117.50	118.50	-0.1	1,821	0.00%
2018/01/18	1	120.00	0	0.00	119.50	1	1,802	0.06%
2018/01/16	0	0.00	3	118.50	118.50	-3	1,792	-0.17%
2018/01/12	0	0.00	30	114.67	115.00	-30	1,760	-1.70%
2018/01/11	30	114.00	0	0.00	114.00	30	1,748	1.72%
2018/01/10	0	0.00	2	112.50	113.00	-2	1,754	-0.11%
2018/01/09	81	113.05	0	0.00	112.50	81	1,757	4.61%
2018/01/05	0	0.00	1	112.00	112.50	-1	1,764	-0.06%
2018/01/04	1	110.50	0	0.00	110.50	1	1,768	0.06%
2018/01/02	0	0.00	1	108.50	109.00	-1	1,799	-0.06%