瑞昱 (2379)-元大-南京券商分點個股進出

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
574
漲跌
▲4
漲幅
+0.70%
成交量
3,129張
產業
上市半導體類股
1200人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.2	573.01	0.1	572.50	574.00	5.1	4,354	0.12%
2024/04/17	0	0.00	0.1	571.00	570.00	-0.1	4,335	0.00%
2024/04/16	0.1	551.00	1	551.00	551.00	-1	4,292	-0.02%
2024/04/15	0.2	561.67	0	566.00	561.00	0.1	4,277	0.00%
2024/04/12	25	569.04	22.1	568.99	569.00	2.9	4,268	0.07%
2024/04/11	0.2	564.33	0.2	562.00	567.00	0	4,263	0.00%
2024/04/10	0.1	567.00	0	0.00	571.00	0.1	4,255	0.00%
2024/04/09	1	565.00	0.5	567.11	568.00	0.6	4,271	0.01%
2024/04/08	0.2	566.00	0	0.00	567.00	0.2	4,283	0.00%
2024/04/03	0	0.00	1	572.00	571.00	-1	4,267	-0.02%
2024/04/02	25.1	568.03	22	568.00	568.00	3.1	4,243	0.07%
2024/04/01	22.3	559.02	21	559.00	559.00	1.3	4,241	0.03%
2024/03/29	0.3	556.50	0	0.00	560.00	0.3	4,243	0.01%
2024/03/28	0.4	553.50	0	0.00	557.00	0.4	4,241	0.01%
2024/03/27	0.2	562.67	0.2	569.00	573.00	-0.1	4,184	0.00%
2024/03/26	0.4	560.57	2	560.00	565.00	-1.7	4,184	-0.04%
2024/03/25	0	0.00	0.1	584.00	584.00	-0.1	4,143	0.00%
2024/03/22	0.1	584.00	0.1	590.00	591.00	0.1	4,212	0.00%
2024/03/21	1.2	574.25	7	582.00	584.00	-5.8	4,211	-0.14%
2024/03/20	0.1	586.00	0	0.00	588.00	0.1	4,194	0.00%
2024/03/19	4.1	592.22	2	593.50	591.00	2.1	4,207	0.05%
2024/03/18	1.1	589.59	0	0.00	590.00	1.1	4,189	0.03%
2024/03/15	0	586.67	0.1	590.00	594.00	0	4,140	0.00%
2024/03/14	0.5	573.18	1	570.00	580.00	-0.5	4,076	-0.01%
2024/03/13	2	602.49	3	602.64	593.00	-1	4,006	-0.02%
2024/03/12	1.1	597.14	1	602.97	601.00	0	3,965	0.00%
2024/03/11	0.1	597.28	15.1	600.27	604.00	-14.9	3,944	-0.38%
2024/03/08	1.3	589.23	11.8	587.44	587.00	-10.5	3,893	-0.27%
2024/03/07	10.3	605.72	5.1	595.81	601.00	5.2	3,784	0.14%
2024/03/06	6	593.87	0.7	599.31	600.00	5.4	3,721	0.14%
2024/03/05	5	573.63	5.1	574.06	584.00	-0.1	3,678	0.00%
2024/03/04	1.1	557.24	1.1	573.15	573.00	0	3,654	0.00%
2024/03/01	1	565.15	0.1	573.00	565.00	1	3,577	0.03%
2024/02/29	1.1	564.06	0.3	566.00	569.00	0.8	3,558	0.02%
2024/02/27	0.5	568.11	0.9	567.14	567.00	-0.3	3,512	-0.01%
2024/02/26	3	540.70	0	547.00	551.00	3	3,377	0.09%
2024/02/23	18	557.39	6.4	554.13	547.00	11.6	3,326	0.35%
2024/02/22	1.2	526.83	2.1	521.49	532.00	-0.9	3,143	-0.03%
2024/02/21	5.3	498.39	2	497.00	501.00	3.3	3,011	0.11%
2024/02/20	0.5	489.34	3.5	509.27	487.50	-3	2,931	-0.10%
2024/02/19	1	472.00	0	473.75	470.00	1	2,728	0.04%
2024/02/16	1	472.00	1.2	474.96	473.50	-0.2	2,719	-0.01%
2024/02/15	0.1	465.50	0	0.00	469.00	0.1	2,722	0.01%
2024/02/05	0.2	463.91	1	465.50	463.50	-0.8	2,699	-0.03%
2024/02/02	1.1	480.38	0.1	480.00	469.50	0.9	2,672	0.04%
2024/02/01	1.1	461.86	4	465.75	464.50	-2.9	2,593	-0.11%
2024/01/31	1	462.50	11.1	467.66	469.50	-10.1	2,610	-0.39%
2024/01/29	17	455.41	15	455.50	455.50	2	2,572	0.08%
2024/01/26	3	454.50	0	0.00	453.50	3	2,582	0.12%
2024/01/25	8	458.25	1.1	457.50	459.00	6.9	2,587	0.27%
2024/01/24	1	444.00	1	453.45	448.50	0	2,554	0.00%
2024/01/22	2.2	449.34	0	0.00	449.50	2.2	2,507	0.09%
2024/01/19	0	454.00	1	453.56	458.00	-1	2,507	-0.04%
2024/01/18	0	0.00	1	441.50	440.00	-1	2,484	-0.04%
2024/01/17	0.1	444.50	0	0.00	438.50	0.1	2,467	0.00%
2024/01/16	1	448.59	2	452.25	453.00	-1	2,449	-0.04%
2024/01/15	0	457.00	0	452.50	455.00	0	2,503	0.00%
2024/01/11	2	451.75	0	0.00	450.50	2	2,507	0.08%
2024/01/10	0	455.00	0	0.00	456.00	0	2,510	0.00%
2024/01/08	0.1	450.00	0	0.00	450.50	0.1	2,497	0.00%
2024/01/05	20	450.50	18	450.50	450.50	2	2,518	0.08%
2024/01/03	0.3	452.50	1	454.00	452.00	-0.8	2,536	-0.03%
2024/01/02	20.2	458.02	18	458.00	458.00	2.2	2,504	0.09%
2023/12/28	1	465.50	0	0.00	465.00	1	2,486	0.04%
2023/12/27	1.1	470.75	1	483.42	468.00	0.1	2,479	0.00%
2023/12/26	20	479.00	20	479.00	479.00	0	2,443	0.00%
2023/12/22	24	464.00	22	464.00	464.00	2	2,433	0.08%
2023/12/21	0	460.00	0	0.00	459.00	0	2,426	0.00%
2023/12/19	1.1	460.24	0.1	473.00	474.00	1	2,409	0.04%
2023/12/18	25.1	469.79	24	470.23	470.00	1.1	2,374	0.05%
2023/12/15	0.1	480.67	2.1	480.16	479.00	-2.1	2,346	-0.09%
2023/12/14	0	0.00	8.2	482.74	492.00	-8.2	2,324	-0.35%
2023/12/13	0	465.00	2.1	465.68	468.50	-2.1	2,274	-0.09%
2023/12/12	0	457.25	0.4	455.50	457.00	-0.4	2,260	-0.02%
2023/12/11	23	451.00	21	451.00	451.00	2	2,261	0.09%
2023/12/07	0.1	441.50	0.1	446.00	441.50	0	2,327	0.00%
2023/12/06	23	451.50	22	451.50	451.50	1	2,416	0.04%
2023/12/05	0	445.17	2	447.75	447.00	-2	2,455	-0.08%
2023/12/04	24	450.00	22.3	449.95	450.00	1.7	2,469	0.07%
2023/12/01	7.1	449.43	0	0.00	449.00	7.1	2,506	0.28%
2023/11/30	3	452.33	0	452.00	449.50	3	2,544	0.12%
2023/11/29	0	459.25	1	459.50	462.50	-1	2,517	-0.04%
2023/11/28	0	451.00	3	452.50	451.50	-3	2,503	-0.12%
2023/11/27	22	449.00	22	449.30	449.00	0	2,541	0.00%
2023/11/24	0	0.00	3.1	442.05	439.00	-3.1	2,517	-0.12%
2023/11/22	24	435.50	22	435.50	435.50	2	2,510	0.08%
2023/11/21	24	430.50	22	430.50	430.50	2	2,517	0.08%
2023/11/17	7	427.00	0	0.00	428.00	7	2,510	0.28%
2023/11/15	24	417.50	22	417.50	417.50	2	2,500	0.08%
2023/11/14	0	0.00	14.1	418.62	418.50	-14.1	2,515	-0.56%
2023/11/13	24	412.00	22	412.00	412.00	2	2,499	0.08%
2023/11/09	0	0.00	11.1	412.49	412.50	-11.1	2,519	-0.44%
2023/11/08	27	415.17	32.4	415.00	415.00	-5.4	2,532	-0.21%
2023/11/07	24	406.00	22	406.00	406.00	2	2,499	0.08%
2023/11/06	0.4	409.36	11	411.86	410.50	-10.7	2,542	-0.42%
2023/11/03	0	0.00	3	405.50	405.50	-3	2,543	-0.12%
2023/11/02	2	408.00	0.1	408.00	408.00	2	2,562	0.08%
2023/10/31	0.1	405.00	0	0.00	401.50	0.1	2,658	0.00%
2023/10/27	0	0.00	0	389.50	391.50	0	2,717	0.00%
2023/10/26	0	0.00	1	396.00	393.00	-1	2,740	-0.04%
2023/10/23	1.2	398.44	0	0.00	396.50	1.2	2,775	0.04%
2023/10/20	2	415.50	2	422.00	423.00	0	2,709	0.00%
2023/10/17	1.1	417.10	1	420.99	415.50	0	2,776	0.00%
2023/10/16	0	0.00	1	421.00	423.00	-1	2,806	-0.04%
2023/10/13	2.2	422.86	0	0.00	422.00	2.2	2,831	0.08%
2023/10/12	0	0.00	1	419.00	419.50	-1	2,816	-0.04%
2023/10/11	0	0.00	0.2	417.36	415.50	-0.2	2,832	-0.01%
2023/10/06	22	407.50	21	407.50	407.50	1	2,817	0.04%
2023/10/05	0	0.00	1	407.50	410.00	-1	2,823	-0.04%
2023/10/04	48	402.50	46	402.50	402.50	2	2,812	0.07%
2023/10/03	0	0.00	5	404.00	404.00	-5	2,815	-0.18%
2023/10/02	50	398.50	46	398.50	398.50	4	2,823	0.14%
2023/09/27	1.2	390.92	0	0.00	392.50	1.2	2,870	0.04%
2023/09/26	1	400.00	0	0.00	398.00	1	2,856	0.04%
2023/09/25	0	0.00	0.1	405.50	405.00	-0.1	2,848	0.00%
2023/09/22	0.1	389.00	0	0.00	392.50	0.1	2,812	0.00%
2023/09/21	0.4	390.44	1	389.00	390.00	-0.6	2,807	-0.02%
2023/09/20	48.5	404.06	48	404.00	404.00	0.5	2,749	0.02%
2023/09/18	50	418.00	47	418.00	418.00	3	2,709	0.11%
2023/09/15	1.1	414.10	0	0.00	416.00	1.1	2,712	0.04%
2023/09/14	50.5	410.77	47	411.00	411.00	3.5	2,701	0.13%
2023/09/13	0.2	394.00	0	0.00	395.00	0.2	2,674	0.01%
2023/09/08	0	0.00	1	444.50	445.50	-1	2,554	-0.04%
2023/09/07	0	0.00	1	446.00	446.00	-1	2,534	-0.04%
2023/09/06	0	450.00	0	447.00	448.50	0	2,521	0.00%
2023/09/05	0	445.00	0.1	444.86	449.00	-0.1	2,507	0.00%
2023/09/04	0	433.50	0	0.00	435.00	0	2,478	0.00%
2023/08/28	0	0.00	0	428.50	427.00	0	2,379	0.00%
2023/08/25	2	424.52	1	425.50	430.00	1	2,395	0.04%
2023/08/24	1	416.01	1	421.50	425.50	0	2,413	0.00%
2023/08/18	0	416.50	1	415.50	417.50	-1	2,451	-0.04%
2023/08/14	0.1	406.47	1	404.00	408.00	-0.9	2,421	-0.04%
2023/08/11	0.3	399.50	0	0.00	398.00	0.3	2,414	0.01%
2023/08/10	3	398.00	0	0.00	398.50	3	2,408	0.12%
2023/08/09	0	406.00	1	407.00	407.00	-1	2,361	-0.04%
2023/08/07	2	411.00	0	0.00	415.00	2	2,346	0.09%
2023/08/04	1	429.00	1	423.50	428.00	0	2,307	0.00%
2023/08/02	2	435.25	2	436.02	439.00	0	2,261	0.00%
2023/08/01	0	429.50	0	425.25	432.50	0	2,222	0.00%
2023/07/31	1	436.98	3	433.33	430.50	-2	2,222	-0.09%
2023/07/28	2	422.50	0	0.00	423.50	2	2,184	0.09%
2023/07/27	0	413.00	0	0.00	409.50	0	2,137	0.00%
2023/07/26	0	0.00	1	399.00	399.50	-1	2,140	-0.05%
2023/07/25	1	405.50	0	0.00	404.00	1	2,162	0.05%
2023/07/24	0	0.00	1	406.00	406.50	-1	2,209	-0.05%
2023/07/20	1	409.00	0	0.00	410.50	1	2,263	0.04%
2023/07/19	1	415.00	3	414.33	415.00	-2	2,300	-0.09%
2023/07/18	0	0.00	0.1	412.00	417.50	-0.1	2,328	0.00%
2023/07/14	0	0.00	2	411.25	408.00	-2	2,313	-0.09%
2023/07/12	0	0.00	1	395.00	394.50	-1	2,323	-0.04%
2023/07/11	1	390.00	0	0.00	390.50	1	2,340	0.04%
2023/07/10	0.2	381.00	0	0.00	379.00	0.2	2,347	0.01%
2023/07/07	3	382.83	0	0.00	383.00	3	2,351	0.13%
2023/07/06	0.2	387.00	1	385.50	385.00	-0.8	2,357	-0.03%
2023/07/04	1	393.50	0	0.00	393.50	1	2,306	0.04%
2023/07/03	1	392.00	0	0.00	392.00	1	2,315	0.04%
2023/06/30	1	381.50	0	0.00	387.50	1	2,337	0.04%
2023/06/29	0.1	392.50	1	392.50	393.00	-0.9	2,319	-0.04%
2023/06/27	0.3	388.00	0	0.00	388.00	0.3	2,384	0.01%
2023/06/21	1	388.00	0	0.00	391.00	1	2,401	0.04%
2023/06/20	3	396.00	0	0.00	392.00	3	2,385	0.13%
2023/06/19	0.1	401.00	0	0.00	400.00	0.1	2,383	0.00%
2023/06/16	1	406.00	0	0.00	401.00	1	2,419	0.04%
2023/06/15	0	0.00	1.1	411.45	407.00	-1.1	2,404	-0.04%
2023/06/14	2	406.50	0	0.00	407.00	2	2,439	0.08%
2023/06/13	0	0.00	0.1	411.02	414.50	-0.1	2,458	0.00%
2023/06/12	0	0.00	0	406.00	404.00	0	2,469	0.00%
2023/06/09	0	0.00	4	400.50	403.00	-4	2,477	-0.16%
2023/06/08	0	0.00	8	394.88	395.00	-8	2,479	-0.32%
2023/06/07	0	0.00	1.1	400.95	401.50	-1.1	2,477	-0.04%
2023/06/06	1	389.50	0	0.00	392.00	1	2,475	0.04%
2023/06/05	0	386.00	1	387.00	386.50	-1	2,471	-0.04%
2023/06/01	0	0.00	1	381.50	380.50	-1	2,501	-0.04%
2023/05/30	1	380.00	1	379.00	378.00	0	2,502	0.00%
2023/05/29	1.1	391.64	0	0.00	388.00	1.1	2,503	0.04%
2023/05/26	4	377.63	1	378.00	379.00	3	2,514	0.12%
2023/05/25	2	372.25	0	0.00	370.50	2	2,617	0.08%
2023/05/22	2	376.00	0	0.00	375.50	2	2,786	0.07%
2023/05/18	0.1	374.37	0	0.00	373.50	0.1	2,845	0.00%
2023/05/17	0	0.00	0.1	374.50	374.50	-0.1	2,870	0.00%
2023/05/16	1	375.00	1	374.50	374.00	0	2,885	0.00%
2023/05/12	47	369.00	45	369.00	369.00	2	2,955	0.07%
2023/05/11	46	373.00	43	373.00	373.00	3	2,975	0.10%
2023/05/09	0.3	365.77	0	0.00	364.50	0.3	3,065	0.01%
2023/05/03	0	0.00	4	366.00	368.00	-4	3,168	-0.13%
2023/05/02	25	363.50	25	363.50	363.50	0	3,204	0.00%
2023/04/28	1	355.00	1	353.50	359.00	0	3,255	0.00%
2023/04/27	0.1	360.00	3.1	348.29	359.00	-3	3,232	-0.09%
2023/04/26	0.1	343.92	1	338.00	345.00	-0.9	3,181	-0.03%
2023/04/25	4.1	348.99	0	0.00	344.50	4.1	3,192	0.13%
2023/04/24	0.4	368.00	0	0.00	367.00	0.4	3,117	0.01%
2023/04/21	3.7	370.94	0	0.00	367.00	3.7	3,078	0.12%
2023/04/20	0	0.00	3	383.00	385.00	-3	3,058	-0.10%
2023/04/18	1	396.00	1	392.50	392.50	0	3,169	0.00%
2023/04/17	41	399.76	41.2	399.80	400.00	-0.2	3,146	-0.01%
2023/04/14	3	390.00	0	0.00	389.00	3	3,115	0.10%
2023/04/13	25	383.00	25	383.00	383.00	0	3,097	0.00%
2023/04/12	0.3	388.00	0.1	390.50	387.00	0.2	3,091	0.01%
2023/04/06	0	0.00	0	382.00	380.00	0	3,100	0.00%
2023/03/31	0	387.00	2	388.50	387.50	-2	3,089	-0.06%
2023/03/28	3.3	385.96	1	381.50	380.00	2.2	3,238	0.07%
2023/03/27	0	0.00	2	393.00	393.00	-2	3,268	-0.06%
2023/03/24	1	398.50	4	396.63	396.00	-3	3,350	-0.09%
2023/03/23	1	393.50	1.1	396.55	396.50	-0.1	3,364	0.00%
2023/03/21	1	391.98	1	391.00	389.00	0	3,433	0.00%
2023/03/20	0.1	394.94	0	0.00	391.50	0.1	3,429	0.00%
2023/03/17	1	398.51	1.1	400.45	397.50	0	3,454	0.00%
2023/03/16	1.1	383.82	3.1	390.67	392.00	-2	3,443	-0.06%
2023/03/15	2	385.50	5	387.80	384.00	-3	3,477	-0.09%
2023/03/14	4	381.00	2	380.25	379.00	2	3,555	0.06%
2023/03/13	1	381.50	4	384.11	386.00	-3	3,605	-0.08%
2023/03/10	2	380.75	2	379.75	379.50	0	3,649	0.00%
2023/03/09	0	0.00	0.6	392.36	390.50	-0.6	3,713	-0.01%
2023/03/08	1.1	382.55	1	384.00	387.00	0.1	3,807	0.00%
2023/03/06	3	387.83	2.1	390.48	388.00	1	3,973	0.02%
2023/03/03	0	0.00	0	380.80	379.50	0	4,040	0.00%
2023/03/01	0.1	378.25	1	379.50	379.00	-0.9	4,196	-0.02%
2023/02/24	2.1	381.61	2	382.50	380.00	0.1	4,217	0.00%
2023/02/23	2.5	387.60	5	388.39	382.50	-2.5	4,205	-0.06%
2023/02/21	0	370.00	2	369.50	370.50	-2	4,056	-0.05%
2023/02/20	1	362.53	1.1	371.89	368.00	-0.1	4,054	0.00%
2023/02/16	3	359.50	1	360.50	359.50	2	4,142	0.05%
2023/02/15	1	356.50	0.2	358.00	353.50	0.9	4,189	0.02%
2023/02/14	1	353.50	0	352.50	355.00	1	4,187	0.02%
2023/02/13	2.2	349.44	1	343.50	345.00	1.2	4,217	0.03%
2023/02/10	0.1	357.00	1	357.00	357.00	-1	4,225	-0.02%
2023/02/09	0	0.00	0.1	361.00	361.50	-0.1	4,236	0.00%
2023/02/08	1.2	362.83	0	0.00	364.50	1.2	4,221	0.03%
2023/02/07	5	334.00	1	331.50	334.00	4	4,159	0.10%
2023/02/06	3.1	342.09	5	335.80	333.00	-1.9	4,186	-0.05%
2023/02/03	1	350.50	2.1	346.54	348.00	-1.1	4,222	-0.02%
2023/02/02	2	341.99	8.1	341.30	347.00	-6	4,289	-0.14%
2023/02/01	2	329.00	1	324.50	329.50	1	4,259	0.02%
2023/01/31	3	320.00	0	0.00	320.00	3	4,254	0.07%
2023/01/30	0	0.00	1	323.96	323.50	-1	4,255	-0.02%
2023/01/17	0.1	315.62	1	316.50	316.50	-0.9	4,242	-0.02%
2023/01/16	1	321.00	2	321.75	321.00	-1	4,267	-0.02%
2023/01/13	6	322.00	3	327.67	317.50	3	4,297	0.07%
2023/01/12	2	323.25	10	324.60	323.00	-8	4,298	-0.19%
2023/01/11	3.1	324.11	1	325.00	323.00	2.1	4,309	0.05%
2023/01/10	10	324.20	8	322.31	323.50	2	4,349	0.05%
2023/01/09	1	318.99	9.1	318.05	321.00	-8	4,328	-0.19%
2023/01/06	9	303.89	28.1	302.90	307.00	-19	4,315	-0.44%
2023/01/05	2	288.50	0	0.00	289.00	2	4,319	0.05%
2023/01/04	11	288.50	6	291.25	289.00	5	4,412	0.11%
2023/01/03	21	281.00	1	288.00	289.00	20	4,485	0.45%
2022/12/30	1	284.50	2	284.25	281.00	-1	4,566	-0.02%
2022/12/29	11	282.45	0	0.00	282.50	11	4,602	0.24%
2022/12/28	2	285.75	1	287.00	283.00	1	4,670	0.02%
2022/12/27	2	293.50	3.1	294.36	293.00	-1	4,686	-0.02%
2022/12/26	3	284.83	13	284.88	286.50	-10	4,702	-0.21%
2022/12/23	0	0.00	20	286.00	289.00	-20	4,765	-0.42%
2022/12/22	1.1	290.05	1	291.00	290.50	0.1	4,830	0.00%
2022/12/21	2.1	287.99	2	287.00	285.50	0.1	4,843	0.00%
2022/12/20	6	289.50	1	292.00	286.50	5	4,847	0.10%
2022/12/15	1	306.00	1.1	302.95	302.00	-0.1	4,708	0.00%
2022/12/14	1	300.50	0	0.00	301.50	1	4,701	0.02%
2022/12/13	6	293.75	1	294.00	292.50	5	4,687	0.11%
2022/12/12	1	297.50	1	298.00	299.50	0	4,706	0.00%
2022/12/09	5	299.90	2	300.75	299.50	3	4,708	0.06%
2022/12/08	1	292.00	0	0.00	292.50	1	4,686	0.02%
2022/12/07	3.2	299.51	8	300.94	297.50	-4.9	4,695	-0.10%
2022/12/06	9.1	312.04	5	308.50	305.50	4.1	4,686	0.09%
2022/12/05	1	326.00	2	323.75	322.50	-1	4,644	-0.02%
2022/12/02	3	325.50	1	329.00	326.00	2	4,620	0.04%
2022/12/01	1	333.50	16.1	328.29	333.00	-15.1	4,607	-0.33%
2022/11/30	5	314.20	2	313.02	317.00	3	4,584	0.07%
2022/11/29	11	312.14	12	314.21	314.50	-1	4,490	-0.02%
2022/11/28	1	318.50	0	0.00	321.50	1	4,403	0.02%
2022/11/25	9.2	337.01	0	0.00	330.50	9.2	4,353	0.21%
2022/11/24	3	341.33	13	333.88	343.00	-10	4,250	-0.24%
2022/11/23	4.1	329.01	4	329.25	327.00	0.1	4,134	0.00%
2022/11/21	1	324.50	2	323.75	325.00	-1	4,059	-0.02%
2022/11/18	3	323.67	1	324.50	321.00	2	4,037	0.05%
2022/11/17	1	318.50	1	322.50	322.50	0	4,040	0.00%
2022/11/16	5	317.20	9	319.11	322.00	-4	4,023	-0.10%
2022/11/15	2	314.00	3	315.00	315.00	-1	3,960	-0.03%
2022/11/14	2	306.50	2.2	307.20	307.50	-0.2	3,900	0.00%
2022/11/11	3	298.83	2.2	305.59	300.50	0.8	3,821	0.02%
2022/11/10	0.1	282.00	1	282.50	283.00	-1	3,737	-0.03%
2022/11/09	6	279.17	5.3	278.87	284.00	0.8	3,719	0.02%
2022/11/08	3.1	276.19	3	274.50	268.00	0.1	3,698	0.00%
2022/11/03	1	260.50	1	262.00	264.00	0	3,673	0.00%
2022/11/02	4	261.50	5	262.71	262.00	-1	3,651	-0.03%
2022/11/01	1	255.56	1	264.00	259.50	0	3,623	0.00%
2022/10/31	5	244.30	2.3	250.09	255.00	2.7	3,567	0.08%
2022/10/27	5.2	255.60	5.2	257.04	256.50	0	3,470	0.00%
2022/10/26	0.3	256.00	0	0.00	254.50	0.3	3,478	0.01%
2022/10/25	1	252.00	1	253.00	251.50	0	3,493	0.00%
2022/10/24	0	0.00	1	259.50	260.00	-1	3,518	-0.03%
2022/10/21	3	253.17	1	256.50	252.50	2	3,513	0.06%
2022/10/20	1	250.00	2	250.75	253.00	-1	3,502	-0.03%
2022/10/19	3	255.00	0	0.00	251.50	3	3,477	0.09%
2022/10/18	7	252.86	4	249.00	252.00	3	3,478	0.09%
2022/10/17	1	241.50	1.1	250.83	251.00	-0.1	3,463	0.00%
2022/10/14	1	241.00	3	242.67	246.00	-2	3,481	-0.06%
2022/10/13	1	234.00	1	240.50	234.00	0	3,482	0.00%
2022/10/12	61.1	242.02	86.1	242.00	242.00	-25	3,444	-0.72%
2022/10/11	0	249.00	8	245.56	247.00	-8	3,398	-0.23%
2022/10/07	10.3	261.48	0	0.00	259.50	10.3	3,381	0.30%
2022/10/06	1	284.50	1	281.03	278.50	0	3,317	0.00%
2022/10/05	7	284.00	6.1	283.88	279.50	0.9	3,306	0.03%
2022/10/04	2.2	278.00	3	280.50	278.50	-0.8	3,310	-0.02%
2022/10/03	3.2	266.25	0	0.00	269.00	3.2	3,284	0.10%
2022/09/30	3	260.83	5	265.60	270.00	-2	3,312	-0.06%
2022/09/29	2.1	270.32	1	268.50	266.00	1.1	3,309	0.03%
2022/09/28	2.1	281.34	1	287.00	271.50	1.1	3,311	0.03%
2022/09/27	0	0.00	2	287.50	289.00	-2	3,318	-0.06%
2022/09/23	3	309.00	3	304.50	303.50	0	3,256	0.00%
2022/09/21	1	301.50	2	303.50	305.50	-1	3,254	-0.03%
2022/09/20	0	303.00	0	0.00	305.00	0	3,243	0.00%
2022/09/19	8.1	304.58	0	0.00	306.00	8.1	3,245	0.25%
2022/09/16	1	316.00	0	0.00	318.50	1	3,208	0.03%
2022/09/15	6	316.67	0	0.00	315.50	6	3,233	0.19%
2022/09/14	0	0.00	1	319.50	321.50	-1	3,239	-0.03%
2022/09/13	4	319.25	1	320.50	317.50	3	3,197	0.09%
2022/09/12	0	314.00	1	311.00	313.00	-1	3,167	-0.03%
2022/09/08	0	0.00	2	320.75	331.50	-2	3,126	-0.06%
2022/09/07	2	321.00	1	321.00	319.50	1	3,089	0.03%
2022/09/06	2	334.25	1	343.50	330.00	1	3,033	0.03%
2022/09/05	0	0.00	2	329.50	331.00	-2	2,989	-0.07%
2022/09/01	1.1	332.73	0	0.00	333.00	1.1	2,956	0.04%
2022/08/29	1	343.50	0	0.00	342.00	1	2,912	0.03%
2022/08/26	0	0.00	2	352.75	353.50	-2	2,911	-0.07%
2022/08/25	2	349.00	0	348.75	350.00	2	2,901	0.07%
2022/08/24	1	343.00	1	350.50	343.50	0	2,903	0.00%
2022/08/23	2	352.75	31	352.50	352.50	-29	2,902	-1.00%
2022/08/22	1	359.50	0	0.00	361.00	1	2,924	0.03%
2022/08/19	23	364.50	24	364.71	364.50	-1	2,932	-0.03%
2022/08/18	1	356.00	46.3	364.86	365.00	-45.3	2,951	-1.53%
2022/08/16	5	364.10	0	0.00	361.00	5	2,944	0.17%
2022/08/15	44.4	362.99	47	362.76	363.00	-2.6	2,945	-0.09%
2022/08/12	21	348.95	21	349.40	349.50	0	2,931	0.00%
2022/08/11	0	0.00	1	337.50	336.50	-1	2,941	-0.03%
2022/08/10	1	330.54	1	332.50	329.50	0	2,947	0.00%
2022/08/08	30	349.52	24	349.71	349.50	6	2,979	0.20%
2022/08/05	1	353.50	2	352.00	352.00	-1	2,977	-0.03%
2022/08/04	46	344.00	46	343.89	344.00	0	2,982	0.00%
2022/08/03	48	342.68	47	342.53	343.00	1	2,981	0.03%
2022/08/02	45	339.01	34	339.00	339.00	11	2,960	0.37%
2022/08/01	44	347.00	45	347.01	347.00	-1	2,923	-0.03%
2022/07/29	2	344.25	0	0.00	342.00	2	2,882	0.07%
2022/07/28	3	359.67	1	356.00	354.00	2	2,832	0.07%
2022/07/27	1	351.50	0	0.00	355.50	1	2,796	0.04%
2022/07/26	5	350.00	5	355.80	352.50	0	2,774	0.00%
2022/07/25	2	368.00	0	0.00	362.00	2	2,774	0.07%
2022/07/22	4	371.62	3	369.00	369.00	1	2,767	0.04%
2022/07/21	3	365.01	4	366.00	371.50	-1	2,748	-0.04%
2022/07/20	1	354.00	3	355.33	354.00	-2	2,722	-0.07%
2022/07/19	1	342.00	0.1	341.50	339.00	0.9	2,694	0.03%
2022/07/18	1.1	336.77	3	343.50	346.00	-1.9	2,692	-0.07%
2022/07/15	3	330.17	3	327.67	332.50	0	2,657	0.00%
2022/07/14	0	0.00	1	320.50	320.00	-1	2,618	-0.04%
2022/07/13	3.1	316.48	2	322.25	313.50	1.1	2,625	0.04%
2022/07/12	3	309.67	0	0.00	313.50	3	2,599	0.12%
2022/07/11	1	328.00	0	0.00	330.50	1	2,538	0.04%
2022/07/08	2	333.50	3	332.83	335.00	-1	2,535	-0.04%
2022/07/07	5	323.70	3	327.33	328.00	2	2,512	0.08%
2022/07/06	28	313.16	29	313.29	313.00	-1	2,472	-0.04%
2022/07/05	53	323.77	26	323.96	324.00	27	2,417	1.12%
2022/07/01	0	357.69	0	0.00	347.00	0	2,329	0.00%
2022/06/30	0	0.00	1	360.00	363.00	-1	2,343	-0.04%
2022/06/22	25	395.00	25	395.00	395.00	0	2,268	0.00%
2022/06/21	24	419.00	24	419.00	419.00	0	2,259	0.00%
2022/06/20	0	408.90	4.1	406.09	404.50	-4	2,263	-0.18%
2022/06/17	0.1	413.08	0	0.00	432.00	0.1	2,241	0.00%
2022/06/15	1	431.00	0	0.00	426.00	1	2,233	0.04%
2022/06/14	26	428.50	29	427.67	428.50	-3	2,265	-0.13%
2022/06/10	50	445.50	50	445.50	445.50	0	2,267	0.00%
2022/06/09	50	450.00	51	450.00	450.00	-1	2,272	-0.04%
2022/06/08	2.1	449.02	1	451.00	451.00	1.1	2,277	0.05%
2022/06/07	23	444.54	22.1	444.51	444.50	1	2,282	0.04%
2022/06/06	1	441.98	0	0.00	448.50	1	2,297	0.04%
2022/06/02	1	441.50	0	0.00	441.50	1	2,296	0.04%
2022/06/01	1	446.50	1	450.50	446.00	0	2,313	0.00%
2022/05/31	30.1	444.91	29	444.86	445.00	1.1	2,306	0.05%
2022/05/30	53	443.49	52.1	443.50	443.50	0.9	2,306	0.04%
2022/05/27	1	429.00	0	0.00	429.50	1	2,283	0.04%
2022/05/24	20	422.00	11	422.00	422.00	9	2,389	0.38%
2022/05/23	1	435.00	1	430.50	430.50	0	2,404	0.00%
2022/05/20	1	438.50	1	437.50	437.50	0	2,416	0.00%
2022/05/19	33	441.17	30	441.15	441.50	3	2,420	0.12%
2022/05/18	1	431.50	1	432.00	432.00	0	2,401	0.00%
2022/05/17	1	426.00	1	431.44	431.50	0	2,391	0.00%
2022/05/16	0	0.00	0.1	428.00	427.00	-0.1	2,387	0.00%
2022/05/13	0	416.00	0	0.00	416.50	0	2,355	0.00%
2022/05/12	0	0.00	1	418.00	410.50	-1	2,364	-0.04%
2022/05/11	0	0.00	3	418.00	415.00	-3	2,375	-0.13%
2022/05/10	1	414.50	0.1	415.86	414.50	0.9	2,384	0.04%
2022/05/06	1	409.50	2	407.77	409.00	-1	2,443	-0.04%
2022/05/05	1	415.50	1	415.00	415.00	0	2,463	0.00%
2022/05/03	0	401.00	0	0.00	403.00	0	2,447	0.00%
2022/04/29	1	407.50	0.1	406.00	407.50	1	2,453	0.04%
2022/04/28	0	385.00	2	393.50	395.00	-2	2,430	-0.08%
2022/04/27	1	376.00	0	0.00	382.50	1	2,409	0.04%
2022/04/26	3	388.67	1	381.01	381.00	2	2,391	0.08%
2022/04/25	1	391.00	2	391.00	392.00	-1	2,372	-0.04%
2022/04/22	0.1	396.25	0	0.00	395.00	0.1	2,329	0.00%
2022/04/21	0	0.00	0.2	406.50	406.00	-0.2	2,307	-0.01%
2022/04/15	0	399.00	0.1	404.75	398.00	-0.1	2,318	0.00%
2022/04/14	0	416.00	0	0.00	416.00	0	2,325	0.00%
2022/04/13	0	413.00	0.3	415.50	413.50	-0.3	2,341	-0.01%
2022/04/12	25	396.00	25	396.00	396.00	0	2,319	0.00%
2022/04/11	26	396.16	25.4	396.13	396.00	0.7	2,318	0.03%
2022/04/08	0.3	409.01	0.5	408.65	407.00	-0.2	2,315	-0.01%
2022/04/07	0.1	408.64	0.3	412.00	407.50	-0.2	2,279	-0.01%
2022/04/06	0.1	415.00	0	0.00	413.00	0.1	2,256	0.00%
2022/04/01	3.2	416.28	0	0.00	417.00	3.2	2,220	0.14%
2022/03/30	0	432.50	0	0.00	432.50	0	2,170	0.00%
2022/03/29	0.1	430.50	0	0.00	432.50	0.1	2,168	0.00%
2022/03/28	3.6	436.11	2	431.00	430.50	1.6	2,149	0.07%
2022/03/25	0.5	449.50	0	0.00	446.00	0.5	2,125	0.02%
2022/03/24	0	0.00	1	452.50	452.50	-1	2,118	-0.05%
2022/03/23	0	0.00	0.1	462.00	457.50	-0.1	2,115	0.00%
2022/03/22	1	457.50	0	0.00	457.50	1	2,114	0.05%
2022/03/21	0	0.00	0.1	459.25	459.50	-0.1	2,111	0.00%
2022/03/18	1	453.50	2	455.25	455.00	-1	2,110	-0.05%
2022/03/17	1	452.50	1	452.11	455.00	0	2,071	0.00%
2022/03/16	1	440.50	0	0.00	445.00	1	2,034	0.05%
2022/03/15	1.1	449.99	0	452.50	447.50	1	2,010	0.05%
2022/03/11	0	465.00	0	0.00	466.00	0	2,041	0.00%
2022/03/09	0	0.00	1	452.01	451.00	-1	2,055	-0.05%
2022/03/08	25.6	447.80	14	447.96	448.00	11.6	2,039	0.57%
2022/03/07	0	451.75	0	448.00	449.00	0	2,030	0.00%
2022/03/04	3	470.17	0	0.00	466.50	3	2,044	0.15%
2022/03/03	0	0.00	10.1	481.59	477.50	-10.1	2,050	-0.49%
2022/03/01	7	473.79	1.1	474.60	474.50	6	2,028	0.29%
2022/02/25	0	450.00	1.1	449.14	456.00	-1.1	1,986	-0.05%
2022/02/24	4.4	457.39	0	461.00	455.00	4.4	1,927	0.23%
2022/02/23	1	474.00	0	0.00	472.00	1	1,875	0.05%
2022/02/22	6.1	471.18	0	0.00	476.00	6.1	1,853	0.33%
2022/02/21	23	481.20	11	481.50	481.50	12	1,822	0.66%
2022/02/18	2.1	480.06	0	0.00	483.00	2.1	1,812	0.11%
2022/02/17	1.1	489.26	0	0.00	489.00	1.1	1,798	0.06%
2022/02/16	0	0.00	0.1	502.01	503.00	-0.1	1,798	-0.01%
2022/02/15	1.1	494.98	0	0.00	490.00	1.1	1,781	0.06%
2022/02/14	0.2	490.94	0	0.00	487.50	0.2	1,765	0.01%
2022/02/10	6	507.83	5	510.80	510.00	1	1,746	0.06%
2022/02/09	2.1	506.34	4	495.50	511.00	-1.9	1,720	-0.11%
2022/02/08	8	514.00	0.1	516.00	514.00	8	1,687	0.47%
2022/02/07	22.1	506.03	11.1	506.14	506.00	11	1,673	0.66%
2022/01/26	0.1	531.00	0	0.00	526.00	0.1	1,648	0.00%
2022/01/25	0	0.00	1	540.00	531.00	-1	1,660	-0.06%
2022/01/24	0.1	531.50	0.1	540.00	535.00	0.1	1,678	0.00%
2022/01/21	0	0.00	0.1	540.00	544.00	-0.1	1,691	0.00%
2022/01/20	0.1	540.00	0	0.00	540.00	0.1	1,693	0.00%
2022/01/19	0	0.00	0.1	543.00	541.00	-0.1	1,707	0.00%
2022/01/18	0	0.00	0.1	543.50	537.00	-0.1	1,721	-0.01%
2022/01/17	20.1	535.98	10.1	536.01	536.00	10	1,750	0.57%
2022/01/14	0.1	532.64	0	0.00	532.00	0.1	1,752	0.00%
2022/01/13	0	540.00	0	0.00	540.00	0	1,756	0.00%
2022/01/12	20	553.00	10	553.00	543.00	10	1,760	0.57%
2022/01/11	0.1	547.92	0	0.00	543.00	0.1	1,762	0.00%
2022/01/10	0	553.00	0	0.00	557.00	0	1,731	0.00%
2022/01/07	0	555.00	0	0.00	555.00	0	1,748	0.00%
2022/01/06	0	0.00	0.1	562.00	555.00	-0.1	1,754	0.00%
2022/01/04	0.2	563.67	2	557.00	558.00	-1.9	1,783	-0.10%
2022/01/03	0.2	578.25	0	0.00	573.00	0.2	1,789	0.01%
2021/12/30	0.1	576.00	0.1	580.00	580.00	0	1,803	0.00%
2021/12/29	13.3	578.37	11	578.00	578.00	2.2	1,836	0.12%
2021/12/28	1.1	581.00	1.1	582.71	583.00	0	1,902	0.00%
2021/12/27	0.1	570.48	0.1	576.00	576.00	0.1	1,926	0.00%
2021/12/24	0.2	570.62	0	0.00	564.00	0.2	1,953	0.01%
2021/12/23	1.2	579.21	1.2	572.63	572.00	0	1,971	0.00%
2021/12/22	25	573.00	25.1	573.00	573.00	-0.1	2,006	0.00%
2021/12/21	0	0.00	0.2	567.33	569.00	-0.2	2,008	-0.01%
2021/12/20	25.2	553.04	25	553.00	553.00	0.2	2,020	0.01%
2021/12/17	0.2	565.33	1	571.00	567.00	-0.9	2,050	-0.04%
2021/12/16	33	568.85	33.1	569.06	569.00	-0.1	2,063	0.00%
2021/12/15	1.1	552.48	1.1	551.06	553.00	0	2,106	0.00%
2021/12/14	0.1	548.51	0	0.00	545.00	0.1	2,130	0.00%
2021/12/13	2.1	557.48	0.1	559.73	556.00	2	2,132	0.10%
2021/12/10	0.1	553.00	0	0.00	554.00	0.1	2,151	0.00%
2021/12/09	0.1	563.21	1	560.00	558.00	-0.9	2,157	-0.04%
2021/12/08	0.1	566.83	0.1	573.00	565.00	0.1	2,161	0.00%
2021/12/07	0.1	570.91	0	0.00	565.00	0.1	2,163	0.01%
2021/12/06	0	574.00	1.4	573.67	577.00	-1.3	2,133	-0.06%
2021/12/03	1.1	554.77	1.1	556.90	555.00	0.1	2,110	0.00%
2021/12/02	1.1	551.05	2	554.50	554.00	-1	2,120	-0.04%
2021/12/01	1	550.00	1.1	549.05	549.00	-0.1	2,125	0.00%
2021/11/30	0	0.00	1	539.01	555.00	-1	2,122	-0.05%
2021/11/29	0	0.00	0	522.00	536.00	0	2,095	0.00%
2021/11/26	1.2	539.35	1	534.00	534.00	0.2	2,107	0.01%
2021/11/25	22	544.00	11	544.00	544.00	11	2,106	0.52%
2021/11/24	0.1	538.19	0	0.00	542.00	0.1	2,114	0.00%
2021/11/23	0.2	536.67	0	536.00	544.00	0.1	2,126	0.01%
2021/11/19	23.1	547.21	11	547.00	547.00	12.1	2,134	0.57%
2021/11/18	2.1	549.98	2.1	549.95	549.00	0	2,147	0.00%
2021/11/17	1.2	547.63	1.1	558.05	550.00	0.1	2,155	0.00%
2021/11/16	44	549.00	33.1	548.99	549.00	10.9	2,161	0.50%
2021/11/15	1	542.00	0.1	539.50	542.00	0.9	2,184	0.04%
2021/11/12	25.1	523.00	25.1	523.01	523.00	0	2,184	0.00%
2021/11/11	0.1	519.02	0	0.00	522.00	0.1	2,186	0.00%
2021/11/10	0	519.00	3.1	519.02	519.00	-3	2,191	-0.14%
2021/11/09	1	519.87	0.1	517.38	511.00	0.9	2,190	0.04%
2021/11/08	0	505.00	0	0.00	505.00	0	2,181	0.00%
2021/11/05	0	499.50	0.1	501.00	499.50	0	2,201	0.00%
2021/11/03	0.1	490.12	0	0.00	489.50	0.1	2,189	0.00%
2021/11/02	4.2	495.85	2.1	492.90	491.50	2.1	2,204	0.09%
2021/11/01	1	498.00	2	501.50	500.00	-1	2,196	-0.05%
2021/10/29	2.1	499.49	5.1	498.37	499.00	-3	2,176	-0.14%
2021/10/28	1.1	496.67	1	494.50	500.00	0.1	2,189	0.00%
2021/10/27	0	496.50	16.2	487.66	500.00	-16.1	2,183	-0.74%
2021/10/26	45	487.00	39	486.95	487.00	6	2,198	0.27%
2021/10/25	5.1	483.77	2	484.25	486.00	3.1	2,236	0.14%
2021/10/22	4	475.50	0	0.00	475.00	4	2,260	0.18%
2021/10/21	5	477.00	4	478.00	474.00	1	2,373	0.04%
2021/10/20	4	479.76	2.1	478.15	475.00	2	2,413	0.08%
2021/10/19	3	472.50	5.1	479.11	478.00	-2.1	2,433	-0.08%
2021/10/18	23.1	462.72	12	463.29	462.00	11.1	2,443	0.45%
2021/10/15	15	471.70	1.1	472.55	469.00	13.9	2,468	0.56%
2021/10/14	1.1	462.27	2.1	461.00	461.50	-1	2,457	-0.04%
2021/10/13	0.2	458.52	3	456.00	448.50	-2.8	2,475	-0.11%
2021/10/12	4.2	469.62	2	472.50	464.00	2.2	2,451	0.09%
2021/10/08	24.2	482.32	12.1	481.98	480.50	12.1	2,443	0.50%
2021/10/07	1	485.52	2.2	488.33	492.00	-1.2	2,414	-0.05%
2021/10/06	2	473.50	4	475.00	474.50	-2	2,410	-0.08%
2021/10/05	1.1	469.49	0.1	471.00	469.00	1	2,386	0.04%
2021/10/04	0.1	464.00	0	0.00	465.00	0.1	2,335	0.00%
2021/10/01	0.2	480.78	0	0.00	476.50	0.2	2,330	0.01%
2021/09/29	0.2	483.85	1	482.13	486.00	-0.9	2,306	-0.04%
2021/09/28	53	503.17	62	502.15	502.00	-9	2,283	-0.39%
2021/09/24	1.1	509.75	1	522.00	508.00	0.1	2,304	0.00%
2021/09/23	2	511.00	1	504.76	509.00	1	2,272	0.04%
2021/09/22	1.1	492.77	0	0.00	488.50	1.1	2,255	0.05%
2021/09/16	0	520.33	0	0.00	518.00	0	2,184	0.00%
2021/09/14	20	529.00	13	529.23	529.00	7	2,280	0.31%
2021/09/13	0	533.00	0	0.00	534.00	0	2,301	0.00%
2021/09/10	40	537.00	20	537.00	537.00	20	2,312	0.87%
2021/09/08	3.1	526.17	0.1	528.00	525.00	3.1	2,303	0.13%
2021/09/07	0	549.00	3	544.00	546.00	-3	2,297	-0.13%
2021/09/06	4	566.00	1	557.00	557.00	3	2,295	0.13%
2021/09/03	0	565.00	0	567.00	565.00	0	2,284	0.00%
2021/09/02	1	571.00	1.1	577.82	566.00	-0.1	2,306	0.00%
2021/09/01	1.1	580.73	2	580.00	577.00	-0.9	2,300	-0.04%
2021/08/31	2	545.00	0	0.00	554.00	2	2,269	0.09%
2021/08/25	0	552.00	0	551.00	550.00	0	2,265	0.00%
2021/08/24	0	0.00	2	555.00	550.00	-2	2,272	-0.09%
2021/08/23	2	553.50	0	0.00	552.00	2	2,277	0.09%
2021/08/20	0	536.00	0.1	540.45	537.00	-0.1	2,287	0.00%
2021/08/19	1.1	534.05	3	526.67	517.00	-1.9	2,325	-0.08%
2021/08/18	0.3	536.27	0	0.00	551.00	0.3	2,339	0.01%
2021/08/16	20	545.00	12	545.00	545.00	8	2,368	0.34%
2021/08/13	0	548.00	0	0.00	542.00	0	2,377	0.00%
2021/08/12	0	563.00	0	0.00	563.00	0	2,373	0.00%
2021/08/11	0	567.00	0.4	566.29	563.00	-0.4	2,386	-0.02%
2021/08/10	1	591.95	1	582.00	582.00	0	2,413	0.00%
2021/08/09	0.1	589.94	0	0.00	586.00	0.1	2,421	0.00%
2021/08/06	0	0.00	2	603.50	603.00	-2	2,448	-0.08%
2021/08/05	0	0.00	0	605.00	610.00	0	2,498	0.00%
2021/08/03	0	0.00	4	589.50	600.00	-4	2,609	-0.15%
2021/08/02	1	587.99	1	590.00	590.00	0	2,581	0.00%
2021/07/30	0.1	592.00	0	0.00	588.00	0.1	2,585	0.00%
2021/07/29	1	582.06	2	591.51	599.00	-1	2,593	-0.04%
2021/07/28	3	586.00	1	581.00	587.00	2	2,560	0.08%
2021/07/27	1	600.41	4.1	608.79	613.00	-3.1	2,545	-0.12%
2021/07/26	0	577.00	0	0.00	567.00	0	2,455	0.00%
2021/07/22	2.3	570.87	0	0.00	569.00	2.3	2,413	0.10%
2021/07/21	1	583.00	1	584.00	569.00	0	2,431	0.00%
2021/07/20	1	550.03	0	557.00	552.00	1	2,470	0.04%
2021/07/19	1	557.83	3.6	554.53	560.00	-2.6	2,507	-0.10%
2021/07/16	0	0.00	0.3	540.24	545.00	-0.3	2,500	-0.01%
2021/07/15	4	534.00	2.1	535.49	538.00	1.9	2,548	0.07%
2021/07/14	0	0.00	0	522.00	521.00	0	2,540	0.00%
2021/07/09	0	518.00	0	0.00	515.00	0	2,574	0.00%
2021/07/08	0	527.00	1.1	524.91	524.00	-1.1	2,619	-0.04%
2021/07/07	1	526.00	0.1	523.55	523.00	0.9	2,641	0.03%
2021/07/06	0	0.00	0.1	518.00	516.00	-0.1	2,656	0.00%
2021/07/05	1	520.00	0.2	515.00	521.00	0.8	2,675	0.03%
2021/07/02	0.1	500.00	1	506.00	505.00	-1	2,672	-0.04%
2021/07/01	0.1	497.50	0	0.00	492.50	0.1	2,681	0.00%
2021/06/30	0	0.00	0.1	507.00	505.00	-0.1	2,689	0.00%
2021/06/28	0	0.00	0.1	497.50	498.00	-0.1	2,716	0.00%
2021/06/25	1	499.00	0.2	502.00	496.50	0.8	2,791	0.03%
2021/06/24	0	0.00	3	506.67	510.00	-3	2,815	-0.11%
2021/06/23	1.1	485.86	0	0.00	484.00	1.1	2,839	0.04%
2021/06/22	1.1	485.20	0	0.00	487.00	1.1	2,814	0.04%
2021/06/21	1	498.00	0	500.00	499.50	1	2,801	0.03%
2021/06/18	1	521.00	2.2	521.85	516.00	-1.2	2,807	-0.04%
2021/06/17	0	0.00	0.1	517.00	519.00	-0.1	2,806	0.00%
2021/06/16	1	519.99	0.1	518.79	516.00	0.9	2,841	0.03%
2021/06/10	5	513.20	8.1	515.37	516.00	-3.1	2,957	-0.10%
2021/06/09	0.1	501.00	0	0.00	497.50	0.1	2,941	0.00%
2021/06/08	0	0.00	1	509.00	502.00	-1	2,961	-0.03%
2021/06/07	1.1	497.74	1	506.00	504.00	0.1	2,996	0.00%
2021/06/04	0	0.00	1	499.00	502.00	-1	3,014	-0.03%
2021/06/02	0.1	496.50	1	495.50	491.50	-0.9	3,141	-0.03%
2021/06/01	0.3	504.13	0	0.00	506.00	0.3	3,181	0.01%
2021/05/31	3.4	496.09	3	498.67	499.00	0.4	3,245	0.01%
2021/05/28	23	497.20	22	497.18	497.00	1	3,268	0.03%
2021/05/27	20.1	489.45	32	489.50	489.50	-11.9	3,291	-0.36%
2021/05/26	3	469.05	5	484.40	485.50	-2	3,290	-0.06%
2021/05/25	22	469.27	23	469.48	469.00	-1	3,265	-0.03%
2021/05/24	5.1	451.76	3	450.67	452.50	2.1	3,248	0.06%
2021/05/21	21	451.24	20.1	451.52	451.50	1	3,303	0.03%
2021/05/20	1	455.87	0.1	453.56	450.00	1	3,327	0.03%
2021/05/19	1	468.00	0	0.00	455.50	1	3,365	0.03%
2021/05/18	0	0.00	2	460.50	470.00	-2	3,374	-0.06%
2021/05/17	2.1	444.93	1	439.50	439.50	1.1	3,408	0.03%
2021/05/14	2.1	451.57	2	451.51	451.50	0	3,461	0.00%
2021/05/13	2	449.00	1.1	450.91	450.50	0.9	3,499	0.03%
2021/05/12	1.3	440.32	5.1	433.59	436.00	-3.8	3,515	-0.11%
2021/05/11	1	468.85	1	491.50	456.00	0	3,492	0.00%
2021/05/10	4	505.25	4	506.75	504.00	0	3,475	0.00%
2021/05/07	15	515.40	8	516.00	516.00	7	3,585	0.20%
2021/05/06	0	0.00	5.2	519.42	513.00	-5.2	3,637	-0.14%
2021/05/04	2.2	500.24	2	500.93	507.00	0.2	3,691	0.01%
2021/05/03	1	531.64	0.1	520.00	519.00	0.9	3,682	0.03%
2021/04/29	0.2	535.00	0	535.00	532.00	0.2	3,705	0.00%
2021/04/28	2.1	532.93	0	0.00	538.00	2.1	3,785	0.06%
2021/04/27	1	545.00	2.1	545.43	537.00	-1.1	3,833	-0.03%
2021/04/26	7	530.28	9.1	537.72	530.00	-2	3,852	-0.05%
2021/04/23	2	504.50	13.3	513.97	519.00	-11.3	3,846	-0.29%
2021/04/22	0	0.00	0.2	500.48	500.00	-0.2	3,837	-0.01%
2021/04/21	2.3	501.28	0.2	497.89	493.50	2.2	3,856	0.06%
2021/04/20	1.2	496.58	1	505.00	505.00	0.2	3,878	0.01%
2021/04/19	2	500.00	2	500.50	500.00	0	3,942	0.00%
2021/04/16	3	499.67	0	497.00	499.00	3	4,043	0.07%
2021/04/15	5	496.90	5	499.50	500.00	0	4,063	0.00%
2021/04/14	3	492.37	5.1	499.76	497.50	-2.1	4,104	-0.05%
2021/04/13	2	491.25	1	499.50	488.00	1	4,156	0.02%
2021/04/12	2	485.55	3	487.17	482.50	-1	4,163	-0.02%
2021/04/09	1.1	502.89	2	500.00	499.00	-0.9	4,179	-0.02%
2021/04/08	0.2	500.26	2	500.50	502.00	-1.8	4,173	-0.04%
2021/04/07	0	0.00	0.1	502.00	504.00	-0.1	4,192	0.00%
2021/04/06	0	0.00	2.1	504.02	507.00	-2.1	4,212	-0.05%
2021/04/01	2	491.50	1	489.88	490.00	1	4,190	0.02%
2021/03/31	2	496.00	1	496.00	494.00	1	4,171	0.02%
2021/03/30	1.1	493.33	3	498.33	502.00	-2	4,142	-0.05%
2021/03/29	3.4	490.13	2	488.25	489.50	1.4	4,066	0.03%
2021/03/26	4	474.51	4.1	481.68	484.50	-0.1	4,043	0.00%
2021/03/25	0	0.00	3	462.00	466.50	-3	3,996	-0.08%
2021/03/24	0	0.00	1	452.00	452.50	-1	4,002	-0.02%
2021/03/23	1	457.00	1	460.50	458.50	0	4,065	0.00%
2021/03/22	3	455.34	50	455.04	456.00	-47	4,064	-1.16%
2021/03/19	1	449.50	1	453.00	456.50	0	4,061	0.00%
2021/03/18	0.1	459.55	4	465.50	462.50	-3.9	4,036	-0.10%
2021/03/17	5	455.90	0	0.00	453.00	5	4,033	0.12%
2021/03/16	1	450.00	2	453.95	452.00	-1	4,026	-0.03%
2021/03/15	2	444.50	0	0.00	442.00	2	4,069	0.05%
2021/03/11	1	438.50	2	442.50	444.00	-1	4,108	-0.02%
2021/03/10	2	433.00	2	432.00	433.00	0	4,105	0.00%
2021/03/09	61	431.02	31	431.11	431.00	30	4,112	0.73%
2021/03/08	3	453.33	0	0.00	444.00	3	4,095	0.07%
2021/03/05	5	449.20	6	456.75	458.50	-1	4,046	-0.02%
2021/03/04	1	462.50	0	0.00	450.00	1	4,053	0.02%
2021/03/03	25	458.70	0	0.00	462.50	25	3,993	0.63%
2021/03/02	26	470.17	0	0.00	466.00	26	3,957	0.66%
2021/02/26	1	466.02	0	0.00	460.00	1	3,945	0.03%
2021/02/25	0	0.00	0.1	482.48	480.50	-0.1	3,929	0.00%
2021/02/24	0	0.00	0.1	481.00	478.00	-0.1	3,926	0.00%
2021/02/23	1	475.00	0.1	474.00	482.00	1	3,916	0.02%
2021/02/22	3	491.83	5	494.00	487.50	-2	3,888	-0.05%
2021/02/19	1.1	490.82	5	492.50	494.00	-3.9	3,884	-0.10%
2021/02/18	21.1	507.14	11	507.00	507.00	10.1	3,886	0.26%
2021/02/17	6	517.17	1	513.00	515.00	5	3,891	0.13%
2021/02/05	2	490.50	12	498.38	495.00	-10	3,848	-0.26%
2021/02/04	26	478.44	13	476.50	476.50	13	3,811	0.34%
2021/02/03	4	490.26	9	496.89	497.00	-5	3,832	-0.13%
2021/02/02	0	0.00	0	471.24	482.00	0	3,846	0.00%
2021/02/01	1	450.00	1	458.50	467.00	0	3,834	0.00%
2021/01/29	9	467.00	6	457.16	451.50	3	3,857	0.08%
2021/01/28	4	483.25	2.1	478.00	480.00	1.9	3,784	0.05%
2021/01/27	1	478.16	0	0.00	486.00	1	3,819	0.03%
2021/01/26	5.1	490.90	1.1	498.23	480.00	4	3,785	0.11%
2021/01/25	3	493.17	2	493.22	493.50	1	3,779	0.03%
2021/01/22	4.1	506.96	3	503.83	496.00	1.1	3,753	0.03%
2021/01/21	22.1	493.26	22	494.91	497.50	0	3,710	0.00%
2021/01/20	2	468.97	2	475.00	473.50	0	3,618	0.00%
2021/01/19	18	460.31	21.1	463.93	469.00	-3.1	3,550	-0.09%
2021/01/18	25	441.50	45	440.78	441.50	-20	3,487	-0.57%
2021/01/15	2	446.25	2	450.98	444.00	0	3,445	0.00%
2021/01/14	63	444.85	51	445.69	445.00	12	3,474	0.35%
2021/01/13	4.1	442.54	9	446.17	445.00	-4.9	3,426	-0.14%
2021/01/12	60	429.14	56.1	431.68	428.50	3.9	3,355	0.12%
2021/01/11	73.1	430.39	65.1	429.99	431.50	8	3,282	0.24%
2021/01/08	4	399.87	1	400.50	400.00	3	3,176	0.09%
2021/01/07	52	405.71	48	405.50	405.50	4	3,169	0.13%
2021/01/06	1	398.00	9	401.67	403.50	-8	3,150	-0.25%
2021/01/05	1	384.00	2	385.50	387.00	-1	3,084	-0.03%
2021/01/04	53	388.77	48	388.50	388.50	5	3,163	0.16%
2020/12/31	2	390.50	5	391.00	390.50	-3	3,174	-0.09%
2020/12/30	2	387.75	0	0.00	391.50	2	3,195	0.06%
2020/12/29	3	390.33	0	0.00	388.00	3	3,180	0.09%
2020/12/21	1.2	418.75	0	0.00	407.00	1.2	3,356	0.04%
2020/12/18	0	0.00	5	407.80	408.00	-5	3,357	-0.15%
2020/12/17	0	0.00	1.8	404.80	405.00	-1.8	3,351	-0.05%
2020/12/14	3.1	404.41	0	0.00	396.50	3.1	3,403	0.09%
2020/12/11	4	395.75	2	391.50	394.50	2	3,507	0.06%
2020/12/10	12	405.50	1	403.50	398.00	11	3,509	0.31%
2020/12/09	2	395.75	6	399.50	409.00	-4	3,518	-0.11%
2020/12/08	2	388.75	0	387.50	389.00	2	3,487	0.06%
2020/12/07	1	382.00	0.2	384.50	386.50	0.8	3,512	0.02%
2020/12/04	0.3	378.30	0	0.00	381.50	0.3	3,558	0.01%
2020/12/03	1	390.00	1.2	386.00	383.50	-0.2	3,626	-0.01%
2020/12/02	0.1	383.80	5.1	385.94	386.00	-5	3,646	-0.14%
2020/11/30	1	379.50	1	379.50	371.00	0	3,728	0.00%
2020/11/27	0.1	371.50	0.1	374.18	373.50	0	3,697	0.00%
2020/11/26	0	0.00	0.2	374.00	374.50	-0.2	3,720	0.00%
2020/11/25	0.1	373.00	0	0.00	367.50	0.1	3,758	0.00%
2020/11/24	0	378.00	4	375.88	373.50	-4	3,747	-0.11%
2020/11/23	0.1	382.00	61	381.39	382.00	-60.9	3,730	-1.63%
2020/11/19	1.1	380.00	4	383.50	381.00	-2.9	3,758	-0.08%
2020/11/17	1.1	373.55	1	380.00	372.00	0.1	3,811	0.00%
2020/11/16	1	368.00	1	367.50	369.00	0	3,846	0.00%
2020/11/13	30	362.50	0	0.00	362.50	30	3,877	0.77%
2020/11/12	0	0.00	0	355.50	353.00	0	3,976	0.00%
2020/11/11	6	346.67	1	348.84	348.00	5	3,968	0.13%
2020/11/10	1	349.00	1	353.38	348.50	0	3,935	0.00%
2020/11/09	2	361.75	1	367.00	362.00	1	3,887	0.03%
2020/11/06	4	364.63	3	362.33	361.50	1	3,915	0.03%
2020/11/04	32	357.47	30	353.50	358.50	2	3,933	0.05%
2020/11/02	0	351.00	0	0.00	348.00	0	4,100	0.00%
2020/10/27	11	365.27	8	365.50	365.50	3	4,383	0.07%
2020/10/26	25	364.00	25	364.00	364.00	0	4,392	0.00%
2020/10/22	5	364.00	2	364.50	364.50	3	4,418	0.07%
2020/10/21	25	375.50	25	375.50	375.50	0	4,379	0.00%
2020/10/20	2	374.50	1	376.50	376.50	1	4,418	0.02%
2020/10/19	26	375.02	26	374.98	375.00	0	4,442	0.00%
2020/10/16	8	373.50	8	375.81	374.00	0	4,475	0.00%
2020/10/15	2	379.73	1	378.00	378.00	1	4,517	0.02%
2020/10/14	42	382.26	27	382.04	382.00	15	4,513	0.33%
2020/10/13	2	391.24	8	392.37	390.50	-6	4,516	-0.13%
2020/10/12	52	394.58	57	394.44	394.50	-5	4,505	-0.11%
2020/10/08	3	377.17	7	381.79	380.50	-4	4,437	-0.09%
2020/10/07	55	378.92	52	378.96	379.00	3	4,432	0.07%
2020/10/06	3	373.00	0	0.00	373.50	3	4,457	0.07%
2020/09/30	2	366.25	2	368.75	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	1	367.00	2	366.00	367.00	-1	4,757	-0.02%
2020/09/25	2	354.25	0	0.00	351.50	2	4,771	0.04%
2020/09/24	1	364.00	0	0.00	365.50	1	4,818	0.02%
2020/09/23	1	374.00	1	374.50	374.50	0	4,857	0.00%
2020/09/18	3	377.67	4	379.00	382.00	-1	4,937	-0.02%
2020/09/17	2	371.75	0	372.00	370.50	2	4,929	0.04%
2020/09/16	4	371.63	7.1	373.20	375.50	-3.1	4,929	-0.06%
2020/09/15	1.1	365.36	0	0.00	366.50	1.1	4,844	0.02%
2020/09/14	1	372.00	0	0.00	372.00	1	4,880	0.02%
2020/09/11	5	364.80	2	363.50	366.00	3	4,862	0.06%
2020/09/10	1	360.00	1	361.00	359.50	0	4,892	0.00%
2020/09/09	2	361.25	0	0.00	356.00	2	4,888	0.04%
2020/09/08	1	372.50	0	0.00	370.00	1	4,828	0.02%
2020/09/07	24	383.35	5	389.80	381.50	19	4,757	0.40%
2020/09/04	3	383.33	0	0.00	381.50	3	4,749	0.06%
2020/09/03	1	397.50	1	400.00	400.00	0	4,677	0.00%
2020/09/02	1	391.00	2	395.75	392.00	-1	4,646	-0.02%
2020/09/01	1	379.00	0	0.00	387.50	1	4,677	0.02%
2020/08/31	1	380.00	1	387.00	380.00	0	4,648	0.00%
2020/08/27	3	393.00	0	0.00	390.00	3	4,642	0.06%
2020/08/25	0	0.00	1	399.50	397.00	-1	4,805	-0.02%
2020/08/24	1	384.50	1	386.00	393.00	0	4,871	0.00%
2020/08/21	1	376.50	1	372.56	377.00	0	4,888	0.00%
2020/08/20	1	386.00	35	394.11	373.00	-34	4,803	-0.71%
2020/08/19	3	404.50	5	401.60	402.50	-2	4,741	-0.04%
2020/08/18	5	396.70	4	399.38	388.50	1	4,742	0.02%
2020/08/17	2	413.50	1	409.01	410.00	1	4,702	0.02%
2020/08/14	0	0.00	1	400.50	406.50	-1	4,742	-0.02%
2020/08/13	4	395.13	4	393.88	392.50	0	4,761	0.00%
2020/08/12	5	394.60	4	397.25	392.50	1	4,866	0.02%
2020/08/11	3	412.17	5	412.40	408.50	-2	4,860	-0.04%
2020/08/10	2	407.00	2	407.75	404.00	0	4,851	0.00%
2020/08/07	5	407.80	2	406.75	400.50	3	4,819	0.06%
2020/08/06	1	421.00	2	418.25	427.50	-1	4,728	-0.02%
2020/08/05	1	412.00	1	400.00	400.00	0	4,611	0.00%
2020/08/04	2	392.00	1	393.00	398.00	1	4,524	0.02%
2020/08/03	4	396.25	5.3	391.89	390.00	-1.3	4,509	-0.03%
2020/07/31	1	376.00	1	377.50	374.50	0	4,472	0.00%
2020/07/30	1	364.00	2	367.50	367.00	-1	4,437	-0.02%
2020/07/29	0	0.00	0.1	362.00	362.00	-0.1	4,469	0.00%
2020/07/28	1	370.00	2	368.00	362.00	-1	4,608	-0.02%
2020/07/27	0	0.00	3	367.00	365.00	-3	4,655	-0.06%
2020/07/24	0	0.00	1	370.00	360.50	-1	4,706	-0.02%
2020/07/23	39	369.46	36	362.86	373.00	3	4,708	0.06%
2020/07/22	0	0.00	1	368.00	368.50	-1	4,775	-0.02%
2020/07/21	4	363.50	2	365.00	365.00	2	4,768	0.04%
2020/07/20	1	350.00	1	351.00	351.00	0	4,764	0.00%
2020/07/15	2	349.00	0	0.00	350.00	2	4,872	0.04%
2020/07/14	1	356.00	1	355.00	355.00	0	4,943	0.00%
2020/07/13	5	355.80	24	352.88	360.50	-19	4,926	-0.39%
2020/07/10	6	363.00	5	359.90	359.50	1	4,898	0.02%
2020/07/09	1	375.00	2	369.00	367.50	-1	4,878	-0.02%
2020/07/08	3	348.00	0	0.00	354.00	3	4,762	0.06%
2020/07/07	2	348.00	2	344.75	343.50	0	4,697	0.00%
2020/07/06	1	345.50	1	350.00	350.00	0	4,628	0.00%
2020/07/03	0	0.00	6	325.08	333.50	-6	4,587	-0.13%
2020/07/02	6	319.25	0	0.00	317.00	6	4,552	0.13%
2020/07/01	1	314.00	10	311.50	314.00	-9	4,521	-0.20%
2020/06/30	1	301.50	6	299.58	299.00	-5	4,513	-0.11%
2020/06/29	2	298.00	0	0.00	297.50	2	4,618	0.04%
2020/06/24	5	306.10	1	306.50	306.50	4	4,616	0.09%
2020/06/23	16	295.31	2	297.00	295.00	14	4,646	0.30%
2020/06/22	46	298.35	12	298.50	298.50	34	4,677	0.73%
2020/06/19	9	293.28	4	294.38	295.00	5	4,726	0.11%
2020/06/18	6	286.25	3	288.33	286.00	3	4,719	0.06%
2020/06/17	1	282.50	6.3	283.79	284.50	-5.3	4,758	-0.11%
2020/06/16	1	272.00	0	0.00	274.50	1	4,771	0.02%
2020/06/15	0	0.00	1	276.50	272.00	-1	4,847	-0.02%
2020/06/12	2	268.50	1	270.50	270.50	1	4,888	0.02%
2020/06/11	2	272.50	2	278.75	273.50	0	4,943	0.00%
2020/06/10	11	274.27	7	274.00	273.50	4	4,999	0.08%
2020/06/08	1	277.50	3	279.50	275.00	-2	5,151	-0.04%
2020/06/04	30	269.08	2	270.50	268.00	28	5,185	0.54%
2020/06/02	0	0.00	31	266.61	268.00	-31	5,195	-0.60%
2020/06/01	3	268.50	4	269.25	269.50	-1	5,138	-0.02%
2020/05/29	1	260.50	4	260.38	258.50	-3	5,054	-0.06%
2020/05/28	3	254.50	1	255.00	254.50	2	5,008	0.04%
2020/05/27	1	250.50	0	0.00	251.00	1	5,048	0.02%
2020/05/26	0	0.00	12	249.83	251.00	-12	5,116	-0.23%
2020/05/22	4	250.50	4	248.13	246.50	0	5,127	0.00%
2020/05/21	0	0.00	9	259.83	260.50	-9	5,058	-0.18%
2020/05/20	6	255.58	1	261.00	255.50	5	4,996	0.10%
2020/05/19	27	260.61	16	261.66	256.00	11	4,936	0.22%
2020/05/18	6	251.67	4	250.75	250.00	2	4,783	0.04%
2020/05/15	0	0.00	5	241.00	245.50	-5	4,734	-0.11%
2020/05/14	1	246.00	2	248.25	246.00	-1	4,680	-0.02%
2020/05/13	0	0.00	2	248.00	251.50	-2	4,679	-0.04%
2020/05/12	3	246.67	1	246.50	244.00	2	4,640	0.04%
2020/05/11	1	250.00	5	251.70	250.00	-4	4,634	-0.09%
2020/05/08	1	251.50	2	251.25	250.50	-1	4,630	-0.02%
2020/05/07	2	247.50	1	248.50	249.50	1	4,603	0.02%
2020/05/06	4	243.00	1	242.50	243.50	3	4,571	0.07%
2020/05/05	1	241.50	0	0.00	242.00	1	4,623	0.02%
2020/05/04	11	243.14	23.2	243.48	242.00	-12.2	4,605	-0.26%
2020/04/30	10	254.20	8	255.94	257.50	2	4,468	0.04%
2020/04/29	5	246.50	8	245.75	246.50	-3	4,413	-0.07%
2020/04/28	5	236.40	1	236.50	236.50	4	4,357	0.09%
2020/04/27	20	239.20	13	239.88	236.00	7	4,386	0.16%
2020/04/24	21	231.62	17	233.71	231.50	4	4,312	0.09%
2020/04/23	23.2	235.87	11	235.68	235.50	12.2	4,387	0.28%
2020/04/22	5	239.10	43	238.02	241.00	-38	4,371	-0.87%
2020/04/21	1	230.50	3	233.17	233.50	-2	4,297	-0.05%
2020/04/20	25	232.62	11	232.95	233.00	14	4,310	0.32%
2020/04/17	7	230.79	4	231.50	230.50	3	4,321	0.07%
2020/04/16	2	223.50	2	225.25	222.50	0	4,218	0.00%
2020/04/15	27	225.11	0	0.00	224.50	27	4,228	0.64%
2020/04/14	1	226.00	10	222.40	223.00	-9	4,233	-0.21%
2020/04/13	4	216.50	1	217.50	216.00	3	4,237	0.07%
2020/04/10	7	218.21	7	219.93	217.50	0	4,240	0.00%
2020/04/09	2	217.50	11	218.68	219.00	-9	4,326	-0.21%
2020/04/06	6	216.00	7	219.07	220.00	-1	4,294	-0.02%
2020/04/01	76	213.30	62	218.00	213.00	14	4,264	0.33%
2020/03/31	17	204.50	1	218.50	218.50	16	4,196	0.38%
2020/03/30	28	198.57	0	0.00	199.00	28	4,068	0.69%
2020/03/27	5	208.00	7	207.07	201.00	-2	4,021	-0.05%
2020/03/26	4	199.25	9	197.94	201.00	-5	3,918	-0.13%
2020/03/25	21	191.95	2	190.50	191.00	19	3,879	0.49%
2020/03/24	25	176.36	1	177.00	178.00	24	3,862	0.62%
2020/03/20	2	172.75	1	176.00	171.00	1	3,929	0.03%
2020/03/19	0	0.00	1	169.00	162.00	-1	3,879	-0.03%
2020/03/18	1	184.00	0	0.00	180.00	1	3,777	0.03%
2020/03/17	6	187.50	0	0.00	184.50	6	3,724	0.16%
2020/03/13	0	0.00	1	195.00	201.50	-1	3,552	-0.03%
2020/03/12	0	0.00	1	209.50	205.00	-1	3,481	-0.03%
2020/03/11	1	228.00	0	0.00	225.00	1	3,406	0.03%
2020/03/09	10	230.50	1	228.50	229.50	9	3,361	0.27%
2020/03/05	2	234.75	3	236.50	237.50	-1	3,348	-0.03%
2020/03/04	0	229.00	1	226.50	229.00	-1	3,339	-0.03%
2020/03/03	1	230.00	1	230.50	228.50	0	3,323	0.00%
2020/03/02	0	0.00	5.2	225.29	225.00	-5.2	3,316	-0.16%
2020/02/27	4	228.63	157	227.98	225.00	-153	3,275	-4.67%	大賣/鉅額交易
2020/02/26	2	232.75	1	235.50	236.00	1	3,258	0.03%
2020/02/25	2	235.00	0	0.00	239.00	2	3,232	0.06%
2020/02/24	6	240.00	3	239.50	239.00	3	3,208	0.09%
2020/02/20	8	249.94	0	0.00	249.50	8	3,277	0.24%
2020/02/19	1	252.50	5	251.00	254.50	-4	3,262	-0.12%
2020/02/18	3	253.33	3	253.33	252.00	0	3,286	0.00%
2020/02/14	0	0.00	1	258.00	257.00	-1	3,306	-0.03%
2020/02/13	1	254.00	0	0.00	253.00	1	3,304	0.03%
2020/02/12	0	0.00	5	253.00	252.50	-5	3,306	-0.15%
2020/02/10	2	245.25	1	247.00	245.00	1	3,359	0.03%
2020/02/07	1	252.00	1	251.50	249.50	0	3,395	0.00%
2020/02/06	1	254.50	1	255.50	257.50	0	3,419	0.00%
2020/02/05	5	245.00	1	245.50	244.00	4	3,437	0.12%
2020/01/31	2	248.25	1	250.00	247.50	1	3,468	0.03%
2020/01/30	0	0.00	1	245.00	245.00	-1	3,478	-0.03%
2020/01/20	1	265.00	0	0.00	260.50	1	3,428	0.03%
2020/01/17	3	265.00	1	267.50	262.00	2	3,452	0.06%
2020/01/16	0	0.00	5	256.50	257.50	-5	3,395	-0.15%
2020/01/15	22	254.95	0	0.00	254.00	22	3,396	0.65%
2020/01/13	1	248.50	6	252.42	257.50	-5	3,384	-0.15%
2020/01/10	0	0.00	4	247.00	248.00	-4	3,375	-0.12%
2020/01/08	3	234.00	0	0.00	237.00	3	3,393	0.09%
2020/01/07	4	236.50	0	0.00	235.50	4	3,409	0.12%
2020/01/06	1	244.00	2	246.00	243.50	-1	3,411	-0.03%
2020/01/03	3	250.67	8	250.31	250.00	-5	3,448	-0.14%
2020/01/02	1	249.50	5	247.00	248.50	-4	3,418	-0.12%
2019/12/27	1	240.00	3	240.00	239.00	-2	3,598	-0.06%
2019/12/26	1	235.50	1	235.00	235.50	0	3,657	0.00%
2019/12/25	6	234.08	0	0.00	235.50	6	3,731	0.16%
2019/12/24	1	236.00	0	0.00	236.00	1	3,773	0.03%
2019/12/20	3	236.00	4	237.63	239.50	-1	3,953	-0.03%
2019/12/19	1	239.50	0	0.00	239.00	1	4,001	0.02%
2019/12/17	8	246.44	24	245.52	250.00	-16	3,983	-0.40%
2019/12/16	0	0.00	21	235.45	239.00	-21	3,953	-0.53%
2019/12/13	0	0.00	5	233.60	234.00	-5	4,023	-0.12%
2019/12/11	2	233.50	0	0.00	233.50	2	4,085	0.05%
2019/12/10	0	0.00	12	231.92	232.00	-12	4,102	-0.29%
2019/12/09	2	228.75	3	229.33	230.50	-1	4,112	-0.02%
2019/12/06	3	227.00	5	227.10	226.00	-2	4,117	-0.05%
2019/12/05	11	223.14	0	0.00	223.50	11	4,116	0.27%
2019/12/04	8	224.00	0	0.00	225.00	8	4,096	0.20%
2019/12/03	8	228.00	2	226.50	227.00	6	4,139	0.14%
2019/12/02	5	226.60	0	0.00	225.50	5	4,202	0.12%
2019/11/29	7	231.57	4	235.75	230.50	3	4,207	0.07%
2019/11/28	2	239.00	3	238.33	239.00	-1	4,225	-0.02%
2019/11/27	2	236.25	5	237.30	238.50	-3	4,273	-0.07%
2019/11/25	0	0.00	2	238.00	233.00	-2	4,365	-0.05%
2019/11/22	0	0.00	8	232.50	232.50	-8	4,411	-0.18%
2019/11/21	61	227.71	62	228.16	228.00	-1	4,425	-0.02%
2019/11/20	1	234.00	1	230.50	230.50	0	4,425	0.00%
2019/11/19	50	234.00	62	233.22	234.00	-12	4,426	-0.27%
2019/11/18	3	224.00	3	226.50	227.00	0	4,450	0.00%
2019/11/15	0	0.00	8	225.31	226.00	-8	4,529	-0.18%
2019/11/14	17	221.68	10	221.00	221.50	7	4,538	0.15%
2019/11/13	1	225.50	16	226.78	225.50	-15	4,530	-0.33%
2019/11/12	1	223.00	0	0.00	223.50	1	4,585	0.02%
2019/11/11	5	223.20	1	223.50	222.00	4	4,602	0.09%
2019/11/08	27	225.37	15	229.17	225.00	12	4,597	0.26%
2019/11/07	2	230.00	1	228.00	228.00	1	4,626	0.02%
2019/11/06	8	231.00	18	228.00	231.00	-10	4,572	-0.22%
2019/11/05	27	224.33	30	226.75	228.50	-3	4,557	-0.07%
2019/11/04	41	224.55	2	223.75	224.00	39	4,552	0.86%
2019/11/01	18	227.33	12	230.29	229.00	6	4,518	0.13%
2019/10/31	15	227.83	6	228.08	226.50	9	4,640	0.19%
2019/10/30	7	226.57	0	0.00	226.00	7	4,746	0.15%
2019/10/29	5	229.50	1	226.50	226.50	4	4,812	0.08%
2019/10/28	0	0.00	0.1	231.00	230.50	-0.1	4,902	0.00%
2019/10/25	7	233.79	3	231.33	230.00	4	4,904	0.08%
2019/10/24	3	235.50	4	235.88	237.50	-1	4,895	-0.02%
2019/10/23	1	232.00	6	232.75	233.50	-5	4,904	-0.10%
2019/10/22	8	229.94	1	231.00	230.00	7	4,964	0.14%
2019/10/21	2	232.00	0	0.00	232.00	2	4,992	0.04%
2019/10/18	1	237.00	1	235.50	235.50	0	5,020	0.00%
2019/10/17	0	0.00	16	234.69	236.50	-16	4,996	-0.32%
2019/10/16	10	230.30	5	232.00	229.00	5	4,983	0.10%
2019/10/15	4	228.00	1	233.00	228.00	3	4,973	0.06%
2019/10/14	7	230.14	5	232.00	228.00	2	4,948	0.04%
2019/10/09	5	230.70	1	230.50	230.50	4	4,931	0.08%
2019/10/08	2	237.75	1	235.00	233.50	1	4,954	0.02%
2019/10/07	1	248.00	1	238.50	237.50	0	5,032	0.00%
2019/10/04	1	234.00	1	237.00	241.00	0	5,070	0.00%
2019/10/03	7	234.14	5	235.50	236.00	2	4,977	0.04%
2019/10/02	0	0.00	10	233.75	236.00	-10	4,939	-0.20%
2019/10/01	6	229.00	5	230.00	230.00	1	4,941	0.02%
2019/09/27	5	229.80	13	231.65	230.00	-8	4,924	-0.16%
2019/09/26	3	231.00	10	232.50	233.50	-7	4,924	-0.14%
2019/09/25	97	223.50	93	223.61	223.50	4	4,868	0.08%
2019/09/24	2	228.00	6	228.92	228.50	-4	4,868	-0.08%
2019/09/23	121	227.83	140	227.46	228.00	-19	4,874	-0.39%	大買/大賣/
2019/09/20	1	225.50	20	226.38	223.00	-19	4,941	-0.38%
2019/09/19	222	224.02	260	224.01	224.00	-38	4,917	-0.77%	大買/大賣/
2019/09/18	4	221.00	3	221.00	222.00	1	4,875	0.02%
2019/09/17	81	218.04	119	217.71	218.00	-38	4,794	-0.79%	大賣/
2019/09/16	91	211.14	55	211.07	211.00	36	4,817	0.75%
2019/09/12	0	0.00	9	216.50	215.50	-9	4,817	-0.19%
2019/09/11	50	214.40	27	214.98	215.00	23	4,858	0.47%
2019/09/10	43	212.51	2	212.00	211.50	41	4,880	0.84%
2019/09/09	33	214.94	28	215.16	215.00	5	4,880	0.10%
2019/09/06	12	216.92	5	217.20	216.50	7	4,948	0.14%
2019/09/05	18	214.17	0	0.00	213.50	18	4,992	0.36%
2019/09/04	0	0.00	46.1	219.08	220.00	-46.1	5,062	-0.91%
2019/09/03	13	215.65	6	220.58	214.00	7	5,084	0.14%
2019/09/02	3	218.00	20	219.28	218.00	-17	5,175	-0.33%
2019/08/30	4	213.00	20	213.53	215.00	-16	5,211	-0.31%
2019/08/29	8	207.00	11	208.23	208.50	-3	5,227	-0.06%
2019/08/28	57	202.97	52	202.97	203.00	5	5,235	0.10%
2019/08/27	4	206.50	4	203.75	205.50	0	5,257	0.00%
2019/08/26	8	207.31	2	209.25	206.50	6	5,258	0.11%
2019/08/23	11	212.91	8	214.31	214.50	3	5,300	0.06%
2019/08/22	8	213.31	4	215.75	212.50	4	5,328	0.08%
2019/08/21	9	213.61	1	212.00	211.00	8	5,378	0.15%
2019/08/20	4	217.63	8	217.19	217.00	-4	5,437	-0.07%
2019/08/19	14	207.29	16	211.16	211.00	-2	5,407	-0.04%
2019/08/16	11	207.18	5	207.00	206.00	6	5,411	0.11%
2019/08/15	1	208.50	2	204.00	207.50	-1	5,480	-0.02%
2019/08/14	12	209.75	0	0.00	207.00	12	5,489	0.22%
2019/08/12	0	0.00	7	212.00	208.50	-7	5,604	-0.12%
2019/08/08	23	208.87	2	208.25	209.00	21	5,633	0.37%
2019/08/07	16	204.94	2	208.50	204.50	14	5,655	0.25%
2019/08/06	7	204.36	7	205.79	205.00	0	5,659	0.00%
2019/08/05	2	204.00	3	207.00	203.50	-1	5,660	-0.02%
2019/08/02	16	207.88	9	208.78	207.00	7	5,649	0.12%
2019/08/01	3	208.83	14	212.79	215.00	-11	5,539	-0.20%
2019/07/31	12	207.50	18	210.06	209.50	-6	5,524	-0.11%
2019/07/30	15	209.57	0	0.00	209.00	15	5,528	0.27%
2019/07/29	1	219.50	0	0.00	219.50	1	5,488	0.02%
2019/07/26	11	219.45	0	0.00	219.00	11	5,600	0.20%
2019/07/25	9	220.44	0	0.00	219.50	9	5,654	0.16%
2019/07/24	9	220.33	41	218.17	221.00	-32	5,687	-0.56%
2019/07/23	34	232.75	10	229.50	226.00	24	5,628	0.43%
2019/07/22	71	231.49	10	230.45	232.00	61	5,574	1.09%
2019/07/19	0	0.00	4	225.38	226.50	-4	5,531	-0.07%
2019/07/18	2	219.00	3	219.67	219.00	-1	5,510	-0.02%
2019/07/17	3	225.67	1	223.00	223.00	2	5,513	0.04%
2019/07/15	6	221.92	10	224.05	226.00	-4	5,528	-0.07%
2019/07/12	3	225.33	1	226.00	225.50	2	5,548	0.04%
2019/07/11	17	220.56	0	0.00	221.00	17	5,503	0.31%
2019/07/10	20	220.08	4	220.50	219.00	16	5,397	0.30%
2019/07/09	3	225.67	5	227.20	227.00	-2	5,281	-0.04%
2019/07/08	7	226.21	3	228.83	226.00	4	5,268	0.08%
2019/07/05	23	228.78	10	227.00	230.00	13	5,309	0.24%
2019/07/04	10	230.65	17	230.15	231.00	-7	5,262	-0.13%
2019/07/03	1	238.50	330	239.56	234.50	-329	5,226	-6.30%	大賣/鉅額交易
2019/07/02	2	243.50	3	244.67	245.00	-1	5,207	-0.02%
2019/07/01	2	235.00	12	233.25	233.50	-10	5,143	-0.19%
2019/06/28	18	230.89	0	0.00	228.50	18	5,176	0.35%
2019/06/27	3	233.33	24	234.48	239.00	-21	5,122	-0.41%
2019/06/25	0	0.00	1	225.00	221.00	-1	5,004	-0.02%
2019/06/24	42	223.74	11	225.41	225.00	31	4,955	0.63%
2019/06/21	15	232.97	6.2	232.55	229.50	8.8	4,946	0.18%
2019/06/20	89	226.41	0	0.00	228.50	89	4,888	1.82%
2019/06/19	0	0.00	16	228.50	227.00	-16	4,870	-0.33%
2019/06/18	0	0.00	3.7	220.04	221.00	-3.7	4,838	-0.08%
2019/06/17	0	0.00	2	219.50	221.00	-2	4,833	-0.04%
2019/06/14	10	223.80	10	225.70	221.50	0	4,904	0.00%
2019/06/13	45	222.59	11	222.59	221.00	34	4,860	0.70%
2019/06/12	28	219.88	7	222.64	220.00	21	4,823	0.44%
2019/06/11	110	214.45	0	0.00	215.00	110	4,716	2.33%	大買/鉅額交易
2019/06/10	2	214.75	4	216.13	218.50	-2	4,648	-0.04%
2019/06/06	73	205.34	3	204.17	204.00	70	4,553	1.54%
2019/06/05	30	207.33	7	211.93	205.50	23	4,532	0.51%
2019/06/04	8	207.25	2	206.75	205.50	6	4,554	0.13%
2019/06/03	7	205.79	8	204.31	206.00	-1	4,521	-0.02%
2019/05/31	2	201.75	4	201.50	200.00	-2	4,431	-0.05%
2019/05/30	9	198.11	15	197.63	195.00	-6	4,400	-0.14%
2019/05/29	7	189.36	2	192.00	193.50	5	4,363	0.11%
2019/05/28	14	191.68	4	191.88	194.00	10	4,365	0.23%
2019/05/27	5	191.60	1	196.50	189.00	4	4,352	0.09%
2019/05/24	0	0.00	5	207.00	202.00	-5	4,257	-0.12%
2019/05/23	12	206.04	8	204.94	206.00	4	4,238	0.09%
2019/05/22	6	213.58	8	211.06	211.00	-2	4,229	-0.05%
2019/05/21	2	201.00	0	0.00	200.50	2	4,195	0.05%
2019/05/20	4	201.75	4	206.25	206.50	0	4,190	0.00%
2019/05/17	2	213.25	15	210.23	210.50	-13	4,158	-0.31%
2019/05/16	2	221.25	21	217.95	215.00	-19	4,159	-0.46%
2019/05/15	2	220.00	0	0.00	226.00	2	4,189	0.05%
2019/05/14	4	219.25	7	219.64	219.00	-3	4,210	-0.07%
2019/05/13	22	217.48	2	220.75	217.50	20	4,258	0.47%
2019/05/10	7	230.71	8	230.19	225.50	-1	4,290	-0.02%
2019/05/09	3	225.33	51	225.76	225.50	-48	4,334	-1.11%
2019/05/08	5	231.70	9	229.06	230.00	-4	4,341	-0.09%
2019/05/07	3	227.17	3	224.33	232.50	0	4,217	0.00%
2019/05/06	6	214.50	1	215.50	220.50	5	4,181	0.12%
2019/05/03	37	210.16	14	214.11	219.00	23	4,168	0.55%
2019/05/02	10	211.00	0	0.00	205.50	10	4,046	0.25%
2019/04/30	12	204.00	32	208.13	209.00	-20	3,963	-0.50%
2019/04/29	1	202.00	1	199.00	200.50	0	3,886	0.00%
2019/04/26	0	0.00	0	203.50	203.50	0	3,904	0.00%
2019/04/25	2	206.00	10	206.75	207.00	-8	3,971	-0.20%
2019/04/19	0	0.00	1	199.00	200.50	-1	4,023	-0.02%
2019/04/03	8	191.00	3	191.33	191.50	5	3,865	0.13%
2019/04/02	5	187.50	10	189.95	192.00	-5	3,840	-0.13%
2019/04/01	0	0.00	1	184.50	185.00	-1	3,784	-0.03%
2019/03/29	2	180.50	0	0.00	182.00	2	3,739	0.05%
2019/03/27	1	180.50	1	180.50	180.50	0	3,755	0.00%
2019/03/26	1	179.00	0	0.00	179.00	1	3,762	0.03%
2019/03/25	2	173.00	6	174.00	175.00	-4	3,763	-0.11%
2019/03/20	2	177.50	2	178.00	177.00	0	3,806	0.00%
2019/03/19	0	0.00	2	176.00	179.00	-2	3,777	-0.05%
2019/03/18	0	0.00	2	172.00	172.00	-2	3,694	-0.05%
2019/03/15	0	168.00	0	0.00	168.50	0	3,652	0.00%
2019/03/13	1	169.50	0	0.00	170.00	1	3,662	0.03%
2019/03/08	0	0.00	21	165.71	165.00	-21	3,701	-0.57%
2019/03/07	3	167.17	0	0.00	166.00	3	3,634	0.08%
2019/03/05	11	170.23	0	0.00	173.50	11	3,795	0.29%
2019/03/04	5	173.30	0	0.00	174.50	5	3,748	0.13%
2019/02/26	2	182.00	3	179.50	180.00	-1	3,688	-0.03%
2019/02/25	0	0.00	1	177.00	177.00	-1	3,620	-0.03%
2019/02/22	1	172.50	1	174.50	173.00	0	3,611	0.00%
2019/02/20	6	173.25	0	0.00	173.00	6	3,553	0.17%
2019/02/15	1	172.50	1	175.50	176.00	0	3,487	0.00%
2019/02/14	1	173.50	1	176.50	176.50	0	3,419	0.00%
2019/02/13	1	167.50	1	171.00	168.50	0	3,334	0.00%
2019/02/12	1	168.00	4	168.38	172.00	-3	3,290	-0.09%
2019/02/11	8	162.94	5	162.30	163.50	3	3,199	0.09%
2019/01/30	4	158.38	4	162.50	163.50	0	3,116	0.00%
2019/01/29	2	160.25	9.1	159.06	160.00	-7.1	3,024	-0.23%
2019/01/25	2	156.00	2	157.00	156.50	0	3,021	0.00%
2019/01/24	0	0.00	0	155.00	156.00	0	3,063	0.00%
2019/01/23	0	0.00	7	148.36	148.00	-7	3,057	-0.23%
2019/01/21	9	151.83	9	149.50	150.00	0	3,065	0.00%
2019/01/18	15	151.47	10	150.50	152.50	5	3,080	0.16%
2019/01/17	32	155.13	30	152.43	148.00	2	3,038	0.07%
2019/01/16	0	0.00	1	152.50	153.50	-1	2,956	-0.03%
2019/01/15	0	0.00	6.2	150.16	151.00	-6.2	2,932	-0.21%
2019/01/14	0	0.00	1	149.00	146.50	-1	2,893	-0.03%
2019/01/11	0	0.00	2	147.00	146.50	-2	2,894	-0.07%
2019/01/10	21	144.52	0	0.00	145.00	21	2,855	0.74%
2019/01/09	0	0.00	6	143.75	144.50	-6	2,854	-0.21%
2019/01/08	4	140.63	2	144.75	139.50	2	2,835	0.07%
2018/12/22	0	0.00	20	141.00	141.00	-20	3,210	-0.62%
2018/12/21	7	140.50	0	0.00	141.00	7	3,259	0.21%
2018/12/20	0	0.00	1	146.50	146.00	-1	3,253	-0.03%
2018/12/19	81	145.05	81	144.99	145.00	0	3,229	0.00%
2018/12/18	0	0.00	1	147.00	147.50	-1	3,235	-0.03%
2018/12/17	1	149.00	4	147.25	144.00	-3	3,281	-0.09%
2018/12/14	0	0.00	0	144.50	145.00	0	3,288	0.00%
2018/12/13	1	147.00	2	145.50	146.00	-1	3,276	-0.03%
2018/12/12	2	138.00	0	0.00	140.00	2	3,264	0.06%
2018/12/07	100.3	138.50	101	138.51	138.50	-0.7	3,336	-0.02%	大賣/
2018/12/06	0.5	137.50	1	137.00	138.00	-0.5	3,364	-0.01%
2018/12/05	100	140.00	100	140.00	140.00	0	3,352	0.00%
2018/12/03	100	148.00	101	148.01	148.00	-1	3,324	-0.03%	大賣/
2018/11/30	0	0.00	8	141.06	141.50	-8	3,270	-0.24%
2018/11/29	5	140.50	13	140.88	141.00	-8	3,269	-0.24%
2018/11/28	0	0.00	19	131.87	134.00	-19	3,120	-0.61%
2018/11/23	200	125.50	200	125.50	125.50	0	3,087	0.00%	大買/大賣/
2018/11/22	1	125.00	0	0.00	125.00	1	3,095	0.03%
2018/11/21	3	124.00	3	127.00	125.00	0	3,103	0.00%
2018/11/20	0	0.00	9	125.61	126.00	-9	3,089	-0.29%
2018/11/13	3	124.50	0	0.00	124.00	3	3,041	0.10%
2018/11/12	1	128.00	3	127.67	128.00	-2	3,029	-0.07%
2018/11/09	1	125.00	1	125.00	124.00	0	3,049	0.00%
2018/11/05	5	126.50	2	127.00	127.00	3	3,226	0.09%
2018/11/02	7	127.93	17	129.62	130.00	-10	3,267	-0.31%
2018/11/01	8	127.63	11	129.50	128.00	-3	3,417	-0.09%
2018/10/31	4	122.00	4	124.00	124.00	0	3,442	0.00%
2018/10/25	0	0.00	1	111.00	110.50	-1	3,666	-0.03%
2018/10/23	3	111.50	0	0.00	111.50	3	3,659	0.08%
2018/10/18	2	111.50	0	0.00	111.00	2	3,622	0.06%
2018/10/16	0	0.00	11	110.00	110.00	-11	3,603	-0.31%
2018/10/15	1	106.50	0	0.00	107.50	1	3,583	0.03%
2018/10/12	2	103.00	0	0.00	107.50	2	3,554	0.06%
2018/10/11	1	105.50	0	0.00	105.00	1	3,528	0.03%
2018/10/09	1	110.00	0	0.00	109.50	1	3,469	0.03%
2018/10/08	0	0.00	1	111.50	111.00	-1	3,422	-0.03%
2018/10/05	0	0.00	20	117.00	116.00	-20	3,339	-0.60%
2018/10/04	10	126.50	3	128.50	126.50	7	3,242	0.22%
2018/10/02	190	128.50	190	128.50	128.50	0	3,179	0.00%	大買/大賣/
2018/10/01	5	135.00	5	136.50	136.00	0	3,107	0.00%
2018/09/26	4	134.50	0	0.00	134.00	4	3,025	0.13%
2018/09/25	6	136.17	36	134.49	135.50	-30	3,022	-0.99%
2018/09/21	4	137.88	1	137.00	137.50	3	3,010	0.10%
2018/09/20	6	139.50	17	140.44	140.00	-11	2,944	-0.37%
2018/09/19	18	139.36	6	142.00	138.00	12	2,928	0.41%
2018/09/18	0	0.00	2	138.50	140.50	-2	2,898	-0.07%
2018/09/14	1	135.00	1	136.50	136.00	0	2,836	0.00%
2018/09/13	6	133.00	2	133.25	133.00	4	2,796	0.14%
2018/09/12	5	136.00	0	0.00	135.50	5	2,748	0.18%
2018/09/11	0	0.00	19	143.05	142.50	-19	2,708	-0.70%
2018/09/10	3	136.67	0	0.00	138.50	3	2,692	0.11%
2018/09/07	3	137.50	0	0.00	138.00	3	2,767	0.11%
2018/09/06	1	144.00	0	0.00	142.50	1	2,757	0.04%
2018/09/05	1	148.50	1	149.00	149.50	0	2,739	0.00%
2018/09/03	7	144.50	0	0.00	143.50	7	2,695	0.26%
2018/08/31	0	0.00	1	149.50	149.00	-1	2,665	-0.04%
2018/08/30	5	145.01	5	146.50	146.00	0	2,619	0.00%
2018/08/29	1	145.50	0	0.00	146.00	1	2,584	0.04%
2018/08/27	0	0.00	1	141.50	142.00	-1	2,555	-0.04%
2018/08/21	1	139.50	0	0.00	140.00	1	2,502	0.04%
2018/08/20	0	0.00	1	137.50	138.00	-1	2,493	-0.04%
2018/08/16	0	0.00	1	133.50	137.50	-1	2,452	-0.04%
2018/08/15	4	137.00	0	0.00	134.50	4	2,404	0.17%
2018/08/14	0	0.00	4	141.25	146.00	-4	2,311	-0.17%
2018/08/13	1	134.50	0	0.00	135.50	1	2,239	0.04%
2018/08/10	1	139.00	2	141.75	140.00	-1	2,185	-0.05%
2018/08/09	2	141.75	0	0.00	143.50	2	2,134	0.09%
2018/08/08	1.2	142.92	2	140.25	143.00	-0.8	2,079	-0.04%
2018/08/07	0	0.00	2	135.00	136.00	-2	1,891	-0.11%
2018/08/06	46	139.58	45	138.22	138.00	1	1,760	0.06%
2018/08/03	45	134.22	59	134.81	135.00	-14	1,523	-0.92%
2018/07/30	1	124.00	0	0.00	123.00	1	1,421	0.07%
2018/07/27	3	124.00	0	0.00	124.50	3	1,428	0.21%
2018/07/23	2	120.00	2	120.50	120.00	0	1,579	0.00%
2018/07/20	5	124.00	3	122.50	123.50	2	1,648	0.12%
2018/07/17	0	0.00	7	120.43	120.00	-7	1,828	-0.38%
2018/07/16	0	0.00	2	118.50	118.00	-2	1,822	-0.11%
2018/07/13	4	120.50	0	119.50	118.50	4	1,856	0.21%
2018/07/12	0	0.00	3	119.00	119.00	-3	1,868	-0.16%
2018/07/11	0	0.00	1	117.50	116.50	-1	1,884	-0.05%
2018/07/10	2	116.50	2	117.00	116.50	0	1,885	0.00%
2018/07/09	0	115.50	2	115.50	115.50	-2	1,914	-0.10%
2018/07/05	0	0.00	12	113.58	112.00	-12	1,934	-0.62%
2018/07/02	0	0.00	3	113.67	113.00	-3	2,081	-0.14%
2018/06/28	0	0.00	14	111.50	109.50	-14	2,109	-0.66%
2018/06/26	5	111.50	0	0.00	112.00	5	2,134	0.23%
2018/06/22	7	113.64	0	0.00	114.50	7	2,141	0.33%
2018/06/19	4	113.50	26	113.19	114.00	-22	2,151	-1.02%
2018/06/15	1	111.00	0	0.00	113.00	1	2,179	0.05%
2018/06/14	0	0.00	0	111.50	111.00	0	2,090	0.00%
2018/06/13	6	111.50	0	0.00	112.00	6	2,077	0.29%
2018/06/12	28	111.54	0	0.00	111.00	28	2,082	1.34%
2018/06/11	4	113.00	0	0.00	112.50	4	2,073	0.19%
2018/06/08	15	113.50	0	0.00	114.00	15	2,086	0.72%
2018/06/06	6	115.92	0	0.00	115.00	6	2,152	0.28%
2018/06/05	1	115.50	0	0.00	115.50	1	2,169	0.05%
2018/05/22	0	0.00	1	117.50	117.00	-1	2,263	-0.04%
2018/05/18	0	0.00	1	114.50	114.00	-1	2,321	-0.04%
2018/05/11	0	0.00	0.1	113.50	113.50	-0.1	2,528	0.00%
2018/05/04	0	0.00	5	110.00	110.00	-5	2,613	-0.19%
2018/05/03	0	113.00	0	0.00	112.00	0	2,630	0.00%
2018/04/27	70	109.50	28	109.50	109.50	42	2,621	1.60%
2018/04/26	1	113.50	5	113.20	113.00	-4	2,565	-0.16%
2018/04/25	11	113.55	35	113.50	113.50	-24	2,503	-0.96%
2018/04/24	0	0.00	0.2	126.00	126.00	-0.2	2,403	-0.01%
2018/04/23	28	132.00	7	135.00	133.00	21	2,388	0.88%
2018/04/20	0	0.00	2	129.50	128.00	-2	2,370	-0.08%
2018/04/19	6	130.75	10	132.50	132.50	-4	2,359	-0.17%
2018/04/18	4	127.00	0	0.00	128.00	4	2,338	0.17%
2018/04/13	5	133.50	0	0.00	131.50	5	2,271	0.22%
2018/04/09	1	133.00	0	0.00	129.00	1	2,176	0.05%
2018/04/03	8	126.94	3	128.00	128.00	5	2,093	0.24%
2018/03/31	2	131.50	1	129.50	130.00	1	2,019	0.05%
2018/03/30	0	0.00	1	128.00	129.00	-1	2,011	-0.05%
2018/03/28	0.1	125.50	1	127.00	126.00	-1	1,988	-0.05%
2018/03/27	0	0.00	5	123.00	123.50	-5	1,988	-0.25%
2018/03/23	0	0.00	6	120.50	120.50	-6	1,998	-0.30%
2018/03/21	1	126.00	1	125.50	125.00	0	1,999	0.00%
2018/03/15	1	122.50	2	122.25	123.00	-1	1,934	-0.05%
2018/03/14	1	121.00	0	0.00	120.00	1	1,931	0.05%
2018/03/13	0	0.00	1.3	119.66	119.50	-1.3	1,936	-0.07%
2018/03/01	70	115.50	70	115.50	115.50	0	1,934	0.00%
2018/02/27	0	0.00	35	117.36	116.00	-35	1,922	-1.82%
2018/02/26	6	115.50	0	0.00	115.50	6	1,884	0.32%
2018/02/22	23	112.28	0	0.00	112.50	23	1,911	1.20%
2018/02/08	0	0.00	25	112.90	113.00	-25	1,828	-1.37%
2018/02/06	11	108.64	0	0.00	108.00	11	1,787	0.62%
2018/02/05	15	111.50	0	0.00	114.00	15	1,710	0.88%
2018/02/02	16	114.59	1	114.00	116.00	15	1,693	0.89%
2018/02/01	1	116.50	1	116.00	116.00	0	1,723	0.00%
2018/01/31	2	116.75	1	118.00	116.50	1	1,706	0.06%
2018/01/30	1	120.50	1	121.00	121.50	0	1,664	0.00%
2018/01/29	0	0.00	1	125.50	124.50	-1	1,688	-0.06%
2018/01/26	1	124.50	1	126.00	126.00	0	1,684	0.00%
2018/01/25	0	0.00	1	124.00	123.00	-1	1,772	-0.06%
2018/01/23	2	121.50	4	124.25	121.00	-2	1,905	-0.10%
2018/01/22	0	0.00	2	121.00	121.00	-2	1,856	-0.11%
2018/01/19	1	119.50	0	0.00	118.50	1	1,821	0.05%
2018/01/17	1	119.50	1	119.00	119.00	0	1,806	0.00%
2018/01/16	1	118.00	2.1	119.21	118.50	-1.1	1,792	-0.06%
2018/01/12	2	115.00	0	114.00	115.00	2	1,760	0.11%
2018/01/08	1	112.50	1	112.50	112.50	0	1,758	0.00%