瑞昱 (2379)-元大-桃園券商分點個股進出

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
527
漲跌
▲6
漲幅
+1.15%
成交量
3,736張
產業
上市半導體類股
1225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－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/12/11	15	530.00	15	522.00	527.00	0	2,620	0.00%
2024/12/10	0	0.00	0.1	525.00	521.00	-0.1	2,575	0.00%
2024/12/09	0	529.00	0	531.00	519.00	0	2,552	0.00%
2024/12/06	2	528.50	2	528.50	524.00	0	2,523	0.00%
2024/12/05	0	0.00	3	512.67	513.00	-3	2,466	-0.12%
2024/12/04	0	505.00	5	504.11	508.00	-5	2,499	-0.20%
2024/12/03	0	0.00	1	502.65	490.00	-1	2,495	-0.04%
2024/12/02	0	0.00	2	490.75	492.00	-2	2,490	-0.08%
2024/11/28	0	475.00	0	0.00	471.50	0	2,483	0.00%
2024/11/27	1	477.52	0	0.00	477.50	1	2,467	0.04%
2024/11/26	0.1	484.56	0	0.00	481.50	0.1	2,459	0.00%
2024/11/22	5	495.68	0	0.00	484.50	5	2,414	0.21%
2024/11/20	2	497.00	1	500.00	496.00	1	2,334	0.04%
2024/11/19	1	507.00	2.3	504.76	503.00	-1.3	2,287	-0.05%
2024/11/14	0.1	492.50	0	0.00	487.00	0.1	2,238	0.00%
2024/11/13	0	0.00	0.4	493.79	495.00	-0.4	2,221	-0.02%
2024/11/12	1	502.00	1.1	499.00	490.00	-0.1	2,232	0.00%
2024/11/08	1.1	498.57	1.1	500.96	500.00	0	2,214	0.00%
2024/11/07	0.1	490.50	0	495.00	495.00	0	2,214	0.00%
2024/11/06	0	0.00	2	495.99	491.00	-2	2,228	-0.09%
2024/11/05	0.5	478.15	0	0.00	479.50	0.5	2,220	0.02%
2024/11/04	2.2	485.09	2	479.25	482.50	0.2	2,244	0.01%
2024/11/01	1	473.13	1	477.00	486.00	0	2,263	0.00%
2024/10/30	1	482.50	1	486.50	478.50	0	2,228	0.00%
2024/10/29	3	480.83	3	477.67	484.00	0	2,239	0.00%
2024/10/28	1	484.00	1	488.50	483.00	0	2,278	0.00%
2024/10/25	2	487.25	2	487.51	489.50	0	2,321	0.00%
2024/10/24	0.1	484.00	2	485.00	483.00	-2	2,333	-0.08%
2024/10/23	2	475.50	1	479.50	473.50	1	2,296	0.04%
2024/10/22	2	477.50	1	481.49	481.00	1	2,283	0.04%
2024/10/17	3.2	467.92	1	470.50	467.00	2.2	2,289	0.10%
2024/10/16	2	478.01	0	0.00	477.50	2	2,253	0.09%
2024/10/15	0	490.00	0	0.00	489.50	0	2,240	0.00%
2024/10/14	0	485.00	0	0.00	485.00	0	2,239	0.00%
2024/10/09	0	0.00	3	487.50	480.00	-3	2,304	-0.13%
2024/10/08	3	473.67	1	476.00	474.00	2	2,322	0.09%
2024/10/07	1.1	474.27	1	477.50	479.50	0.1	2,376	0.00%
2024/10/01	1.1	475.33	1	477.50	473.50	0.1	2,440	0.00%
2024/09/30	1.5	483.84	1	486.50	471.00	0.5	2,491	0.02%
2024/09/26	2	492.75	2	493.01	491.00	0	2,592	0.00%
2024/09/25	0.1	487.25	0.1	492.50	490.00	0.1	2,651	0.00%
2024/09/24	0	479.50	0.1	479.00	481.00	-0.1	2,710	0.00%
2024/09/23	0	0.00	1.1	474.95	480.50	-1.1	2,723	-0.04%
2024/09/20	0	0.00	0.1	472.00	470.00	-0.1	2,730	0.00%
2024/09/19	0.1	472.88	0	0.00	473.00	0.1	2,696	0.00%
2024/09/18	0	466.50	2	469.25	465.00	-2	2,719	-0.07%
2024/09/16	13.2	469.47	8	469.74	468.00	5.2	2,731	0.19%
2024/09/12	0	509.00	0	506.17	509.00	0	2,694	0.00%
2024/09/10	0	490.00	1	488.00	489.00	-1	2,736	-0.04%
2024/09/09	1	495.97	0	0.00	495.00	1	2,758	0.04%
2024/09/05	1.1	492.09	0.1	493.00	488.50	1	2,906	0.03%
2024/09/03	0.1	539.00	0	0.00	533.00	0.1	3,024	0.00%
2024/08/29	0	0.00	1	536.00	537.00	-1	3,375	-0.03%
2024/08/27	1	532.09	0	0.00	535.00	1	3,623	0.03%
2024/08/26	0	0.00	1	544.00	537.00	-1	3,712	-0.03%
2024/08/23	1.1	535.27	0	0.00	540.00	1.1	3,805	0.03%
2024/08/22	1	545.00	2	546.00	545.00	-1	3,857	-0.03%
2024/08/21	12	540.58	10.1	543.32	537.00	1.9	3,893	0.05%
2024/08/20	0.1	550.63	0	0.00	547.00	0.1	3,909	0.00%
2024/08/19	1	555.00	2.1	541.94	550.00	-1.1	3,937	-0.03%
2024/08/16	0.1	527.00	1	533.00	526.00	-1	3,917	-0.02%
2024/08/15	2	522.50	2	525.50	517.00	0	3,931	0.00%
2024/08/14	1	528.00	10	527.00	529.00	-9	3,966	-0.23%
2024/08/13	1	518.83	1	512.00	518.00	0	3,990	0.00%
2024/08/12	0	0.00	0	511.00	509.00	0	4,037	0.00%
2024/08/09	0	0.00	0.1	507.00	499.50	-0.1	4,060	0.00%
2024/08/08	1	488.02	0	0.00	487.00	1	4,076	0.03%
2024/08/07	0	0.00	1.1	481.08	489.00	-1.1	4,078	-0.03%
2024/08/06	1	465.02	0	0.00	463.50	1	4,111	0.03%
2024/08/05	1.1	468.82	1	464.00	465.00	0.1	4,113	0.00%
2024/08/02	0.2	507.50	0	0.00	500.00	0.2	4,100	0.00%
2024/08/01	10	519.50	0.1	520.00	517.00	10	4,128	0.24%
2024/07/31	1	518.00	2	518.08	512.00	-1	4,128	-0.03%
2024/07/30	0	496.17	0	0.00	502.00	0	4,098	0.00%
2024/07/29	2.1	508.27	0	0.00	502.00	2.1	4,101	0.05%
2024/07/23	0.1	521.19	0.2	527.00	527.00	-0.1	4,132	0.00%
2024/07/22	1.4	517.61	0	0.00	513.00	1.4	4,183	0.03%
2024/07/19	1.1	534.18	0	0.00	534.00	1.1	4,197	0.03%
2024/07/18	1	543.00	4	544.50	544.00	-3	4,227	-0.07%
2024/07/17	1	556.00	1	554.00	555.00	0	4,231	0.00%
2024/07/16	4	564.00	0	0.00	559.00	4	4,329	0.09%
2024/07/15	3	567.00	2	568.50	568.00	1	4,377	0.02%
2024/07/12	1.2	569.57	0.1	574.13	571.00	1.1	4,411	0.02%
2024/07/11	1.1	578.72	4.5	579.02	581.00	-3.4	4,440	-0.08%
2024/07/10	0.2	569.00	0	0.00	570.00	0.2	4,454	0.00%
2024/07/09	0	0.00	9.4	567.84	573.00	-9.4	4,428	-0.21%
2024/07/08	1	552.00	0	545.00	553.00	1	4,374	0.02%
2024/07/05	0.2	543.02	0	0.00	554.00	0.2	4,345	0.00%
2024/07/04	0.1	543.00	0.3	541.19	550.00	-0.2	4,305	-0.01%
2024/07/03	1.1	537.25	1	540.00	544.00	0.1	4,259	0.00%
2024/07/02	0.3	527.99	2	527.00	537.00	-1.7	4,215	-0.04%
2024/07/01	4.3	531.46	0	0.00	531.00	4.3	4,167	0.10%
2024/06/28	0	0.00	1	540.01	546.00	-1	4,117	-0.03%
2024/06/27	1	525.99	0	0.00	530.00	1	4,036	0.03%
2024/06/26	0	528.00	0	0.00	530.00	0	4,030	0.00%
2024/06/25	0	531.00	0	0.00	532.00	0	4,074	0.00%
2024/06/24	0.5	540.04	0	0.00	531.00	0.5	4,087	0.01%
2024/06/21	1.1	556.09	0	0.00	560.00	1.1	4,128	0.03%
2024/06/20	3.1	561.36	5	576.00	563.00	-1.9	4,095	-0.05%
2024/06/19	2.2	557.36	0	0.00	558.00	2.2	4,114	0.05%
2024/06/18	5	558.60	1	557.00	561.00	4	4,153	0.10%
2024/06/17	4.1	564.96	1	565.00	561.00	3.1	4,184	0.07%
2024/06/14	1	572.00	3.1	575.11	569.00	-2.1	4,232	-0.05%
2024/06/13	0.1	572.00	2.3	569.38	573.00	-2.3	4,272	-0.05%
2024/06/12	0	0.00	1	537.00	541.00	-1	4,260	-0.02%
2024/06/11	3	528.67	2	536.50	534.00	1	4,244	0.02%
2024/06/07	1	529.00	0	0.00	530.00	1	4,209	0.02%
2024/06/06	0	0.00	2.1	536.93	536.00	-2.1	4,139	-0.05%
2024/06/05	4.1	519.30	4.1	523.20	523.00	0	4,073	0.00%
2024/06/04	5.1	525.52	1	527.00	534.00	4.1	4,064	0.10%
2024/06/03	0	546.00	0	0.00	550.00	0	4,026	0.00%
2024/05/31	6.1	556.78	4	559.25	543.00	2.1	3,987	0.05%
2024/05/30	1	569.00	2	564.50	570.00	-1	3,948	-0.03%
2024/05/29	2.1	560.93	2.7	554.58	561.00	-0.6	3,962	-0.02%
2024/05/28	0	542.90	12	542.50	541.00	-12	3,948	-0.30%
2024/05/27	12.1	538.97	0	0.00	532.00	12.1	3,963	0.31%
2024/05/24	1	528.00	0	0.00	528.00	1	4,078	0.02%
2024/05/23	0	0.00	2	545.00	539.00	-2	4,111	-0.05%
2024/05/20	1	525.00	0	0.00	531.00	1	4,477	0.02%
2024/05/17	0.2	534.00	0	0.00	530.00	0.2	4,647	0.00%
2024/05/15	0.1	533.28	0	0.00	531.00	0.1	4,592	0.00%
2024/05/14	0	0.00	0	535.00	536.00	0	4,597	0.00%
2024/05/10	2	519.50	0	0.00	517.00	2	4,653	0.04%
2024/05/09	0	532.25	0	0.00	532.00	0	4,636	0.00%
2024/05/06	1.1	509.46	0	0.00	511.00	1.1	4,602	0.02%
2024/05/03	0	512.80	0	520.00	511.00	0	4,589	0.00%
2024/05/02	0	513.03	0	0.00	511.00	0	4,602	0.00%
2024/04/30	0.1	520.00	1	518.00	518.00	-0.9	4,599	-0.02%
2024/04/29	0	524.95	2	526.00	527.00	-2	4,602	-0.04%
2024/04/26	1	516.07	1	519.00	520.00	0	4,592	0.00%
2024/04/23	1	515.86	1.1	511.82	510.00	-0.1	4,549	0.00%
2024/04/22	3	532.96	0	508.00	504.00	3	4,535	0.07%
2024/04/19	0	563.00	3	558.00	552.00	-3	4,416	-0.07%
2024/04/17	0.1	569.00	0	0.00	570.00	0.1	4,335	0.00%
2024/04/16	0	551.00	1	556.00	551.00	-1	4,292	-0.02%
2024/04/15	0.1	561.00	0	0.00	561.00	0.1	4,277	0.00%
2024/04/12	0	566.25	0	0.00	569.00	0	4,268	0.00%
2024/04/11	1	566.00	0	0.00	567.00	1	4,263	0.02%
2024/04/10	1	576.85	0.1	572.27	571.00	0.9	4,255	0.02%
2024/04/09	0.1	565.46	0	0.00	568.00	0.1	4,271	0.00%
2024/04/08	0	566.24	0	0.00	567.00	0	4,283	0.00%
2024/04/03	1	568.00	0	0.00	571.00	1	4,267	0.02%
2024/04/02	0	565.00	0.3	569.00	568.00	-0.2	4,243	-0.01%
2024/04/01	1	556.00	1	560.01	559.00	0	4,241	0.00%
2024/03/28	4.1	554.96	0	553.00	557.00	4.1	4,241	0.10%
2024/03/27	0.1	567.30	2	570.98	573.00	-2	4,184	-0.05%
2024/03/26	5.1	566.52	0	0.00	565.00	5.1	4,184	0.12%
2024/03/25	0	584.33	0	0.00	584.00	0	4,143	0.00%
2024/03/22	2	584.00	5	585.73	591.00	-3	4,212	-0.07%
2024/03/21	1.3	580.24	0.1	575.00	584.00	1.2	4,211	0.03%
2024/03/20	0.2	593.33	0.2	588.05	588.00	0	4,194	0.00%
2024/03/19	0.3	589.90	0	0.00	591.00	0.3	4,207	0.01%
2024/03/18	5.3	582.14	0	0.00	590.00	5.3	4,189	0.13%
2024/03/15	0	586.00	0	0.00	594.00	0	4,140	0.00%
2024/03/14	1.1	570.19	5.1	569.12	580.00	-3.9	4,076	-0.10%
2024/03/13	0	592.00	0	599.00	593.00	0	4,006	0.00%
2024/03/12	2.2	595.47	1.1	597.00	601.00	1.2	3,965	0.03%
2024/03/11	0	0.00	5	602.00	604.00	-5	3,944	-0.13%
2024/03/08	6.1	610.78	0.5	589.97	587.00	5.6	3,893	0.14%
2024/03/07	1.1	608.71	1.1	601.57	601.00	-0.1	3,784	0.00%
2024/03/06	2	600.96	2	585.19	600.00	0	3,721	0.00%
2024/03/05	7.2	575.22	6.1	576.00	584.00	1	3,678	0.03%
2024/03/04	4.1	568.52	7.1	570.44	573.00	-3	3,654	-0.08%
2024/03/01	5	570.40	0	0.00	565.00	5	3,577	0.14%
2024/02/29	2	566.42	2	568.00	569.00	0	3,558	0.00%
2024/02/27	6	569.00	8.1	569.79	567.00	-2.1	3,512	-0.06%
2024/02/26	1	552.90	1.6	543.18	551.00	-0.6	3,377	-0.02%
2024/02/23	6.1	559.26	7.2	556.91	547.00	-1.1	3,326	-0.03%
2024/02/22	0	0.00	1.9	525.93	532.00	-1.9	3,143	-0.06%
2024/02/21	5	495.40	5	502.80	501.00	0	3,011	0.00%
2024/02/20	0.1	502.12	4	508.02	487.50	-3.9	2,931	-0.13%
2024/02/19	1.1	472.50	0.1	473.00	470.00	1	2,728	0.03%
2024/02/16	0	468.50	0	468.50	473.50	0	2,719	0.00%
2024/02/15	0.1	463.01	0	0.00	469.00	0.1	2,722	0.00%
2024/02/05	0.2	463.25	0	0.00	463.50	0.2	2,699	0.01%
2024/02/02	0	0.00	0.2	471.64	469.50	-0.2	2,672	-0.01%
2024/01/31	0	468.00	2.1	467.44	469.50	-2	2,610	-0.08%
2024/01/30	0.1	455.00	0.1	455.50	453.50	0.1	2,562	0.00%
2024/01/29	0.2	453.00	0	456.50	455.50	0.1	2,572	0.01%
2024/01/26	0.1	455.00	0	0.00	453.50	0.1	2,582	0.00%
2024/01/25	0	0.00	1.1	454.12	459.00	-1.1	2,587	-0.04%
2024/01/24	1.1	450.26	1.1	454.84	448.50	-0.1	2,554	0.00%
2024/01/23	1.2	444.81	1	448.50	447.00	0.2	2,520	0.01%
2024/01/22	1.2	449.71	0	0.00	449.50	1.2	2,507	0.05%
2024/01/19	1	456.50	1.1	454.64	458.00	-0.1	2,507	0.00%
2024/01/18	0.1	438.50	0	0.00	440.00	0.1	2,484	0.00%
2024/01/17	0.1	444.80	0	0.00	438.50	0.1	2,467	0.00%
2024/01/16	0	452.50	0	0.00	453.00	0	2,449	0.00%
2024/01/15	0	0.00	0	458.50	455.00	0	2,503	0.00%
2024/01/12	0.1	450.21	0.1	450.50	447.00	0	2,506	0.00%
2024/01/11	0	0.00	0	458.00	450.50	0	2,507	0.00%
2024/01/10	0	450.50	0.1	455.99	456.00	0	2,510	0.00%
2024/01/09	1	453.50	1.1	451.63	451.50	-0.1	2,508	0.00%
2024/01/08	0	450.18	1.1	449.81	450.50	-1	2,497	-0.04%
2024/01/05	0.2	447.75	1	448.50	450.50	-0.8	2,518	-0.03%
2024/01/04	0	0.00	0.1	458.00	456.00	-0.1	2,516	0.00%
2024/01/03	2.1	452.01	0	0.00	452.00	2.1	2,536	0.08%
2023/12/27	3.2	470.66	1	467.49	468.00	2.1	2,479	0.09%
2023/12/26	1.1	477.48	2	477.00	479.00	-1	2,443	-0.04%
2023/12/25	0	0.00	2	469.75	470.00	-2	2,428	-0.08%
2023/12/21	2	459.75	0	0.00	459.00	2	2,426	0.08%
2023/12/20	6	468.42	2	466.25	465.50	4	2,448	0.16%
2023/12/19	1	463.98	1.1	457.27	474.00	-0.1	2,409	0.00%
2023/12/18	0	468.50	0	0.00	470.00	0	2,374	0.00%
2023/12/15	8.1	480.84	8	479.44	479.00	0.1	2,346	0.00%
2023/12/14	7	471.86	12.1	476.52	492.00	-5.1	2,324	-0.22%
2023/12/13	2	458.00	3	465.00	468.50	-1	2,274	-0.04%
2023/12/12	1	455.00	1.2	456.17	457.00	-0.2	2,260	-0.01%
2023/12/08	1	446.50	1	448.00	444.50	0	2,291	0.00%
2023/12/07	2	442.00	1	446.50	441.50	1	2,327	0.04%
2023/12/06	3	448.00	3	445.17	451.50	0	2,416	0.00%
2023/12/04	1	446.00	1	449.96	450.00	0	2,469	0.00%
2023/12/01	0	449.00	0	0.00	449.00	0	2,506	0.00%
2023/11/30	6.1	451.52	0.1	452.50	449.50	6	2,544	0.24%
2023/11/29	0	0.00	0	459.00	462.50	0	2,517	0.00%
2023/11/28	1	446.00	1	450.00	451.50	0	2,503	0.00%
2023/11/27	2.1	452.88	2	452.25	449.00	0.1	2,541	0.00%
2023/11/22	0	0.00	2	435.00	435.50	-2	2,510	-0.08%
2023/11/21	0	432.00	0	0.00	430.50	0	2,517	0.00%
2023/11/17	0	0.00	0.2	425.75	428.00	-0.2	2,510	-0.01%
2023/11/16	0	0.00	1	415.50	416.00	-1	2,484	-0.04%
2023/11/15	1	418.00	1	420.00	417.50	0	2,500	0.00%
2023/11/14	2	422.00	3	418.17	418.50	-1	2,515	-0.04%
2023/11/13	1	411.50	1	412.00	412.00	0	2,499	0.00%
2023/11/09	2	411.50	2	412.75	412.50	0	2,519	0.00%
2023/11/08	1	407.00	3	413.33	415.00	-2	2,532	-0.08%
2023/11/07	1	407.50	0	0.00	406.00	1	2,499	0.04%
2023/11/06	0	410.00	1	413.96	410.50	-1	2,542	-0.04%
2023/11/02	0	0.00	0	409.50	408.00	0	2,562	0.00%
2023/11/01	1	403.50	1	406.00	405.50	0	2,601	0.00%
2023/10/31	1	405.50	1	407.00	401.50	0	2,658	0.00%
2023/10/30	0	404.00	3	396.03	405.00	-3	2,718	-0.11%
2023/10/27	4	389.62	1	390.00	391.50	3	2,717	0.11%
2023/10/25	0	0.00	3	402.50	401.50	-3	2,767	-0.11%
2023/10/24	4	392.51	1	396.00	395.50	3	2,782	0.11%
2023/10/23	1.1	403.32	1	398.50	396.50	0.1	2,775	0.00%
2023/10/19	0	0.00	0.1	415.00	421.50	-0.1	2,733	0.00%
2023/10/18	1	411.50	1	415.00	414.00	0	2,773	0.00%
2023/10/16	0	0.00	0.1	424.50	423.00	-0.1	2,806	0.00%
2023/10/13	2	421.25	0	420.00	422.00	2	2,831	0.07%
2023/10/12	0	0.00	4	417.00	419.50	-4	2,816	-0.14%
2023/10/11	1	418.50	1	420.49	415.50	0	2,832	0.00%
2023/10/06	2	406.50	3	405.83	407.50	-1	2,817	-0.04%
2023/10/05	0	0.00	1	408.00	410.00	-1	2,823	-0.04%
2023/10/03	0	0.00	0.1	403.55	404.00	-0.1	2,815	0.00%
2023/10/02	2	396.00	2	400.00	398.50	0	2,823	0.00%
2023/09/28	0	0.00	1	394.50	395.00	-1	2,856	-0.04%
2023/09/27	1.1	389.85	0	0.00	392.50	1.1	2,870	0.04%
2023/09/26	0	400.50	1	398.00	398.00	-1	2,856	-0.03%
2023/09/25	0	0.00	0.1	413.07	405.00	-0.1	2,848	0.00%
2023/09/22	0	387.00	0	0.00	392.50	0	2,812	0.00%
2023/09/21	1.1	388.77	0	0.00	390.00	1.1	2,807	0.04%
2023/09/20	0	408.50	0	0.00	404.00	0	2,749	0.00%
2023/09/19	1.1	412.95	0	0.00	414.00	1.1	2,735	0.04%
2023/09/18	0	0.00	0	420.75	418.00	0	2,709	0.00%
2023/09/15	2	416.25	2.1	417.43	416.00	-0.1	2,712	0.00%
2023/09/13	2	397.99	0	0.00	395.00	2	2,674	0.08%
2023/09/12	1	402.45	1	399.00	401.00	0	2,664	0.00%
2023/09/11	3.3	407.94	0	0.00	405.00	3.3	2,643	0.12%
2023/09/08	1.2	441.29	0	0.00	445.50	1.2	2,554	0.05%
2023/09/07	0.1	447.00	0.1	445.50	446.00	0	2,534	0.00%
2023/09/06	1	453.50	0	0.00	448.50	1	2,521	0.04%
2023/09/05	1	445.50	5	438.80	449.00	-4	2,507	-0.16%
2023/09/04	1	432.00	2	433.75	435.00	-1	2,478	-0.04%
2023/08/31	0.1	421.00	0	0.00	418.00	0.1	2,468	0.00%
2023/08/30	1.1	426.64	5	429.00	425.50	-3.9	2,416	-0.16%
2023/08/29	1.1	422.36	1	426.00	424.50	0.1	2,402	0.00%
2023/08/28	1	427.00	1	429.50	427.00	0	2,379	0.00%
2023/08/25	1	426.00	1	430.50	430.00	0	2,395	0.00%
2023/08/24	0	0.00	2	419.00	425.50	-2	2,413	-0.08%
2023/08/23	0.1	414.00	0	0.00	415.00	0.1	2,438	0.00%
2023/08/22	1	412.50	1	411.50	412.00	0	2,465	0.00%
2023/08/18	2	412.75	1	414.00	417.50	1	2,451	0.04%
2023/08/17	1.1	406.73	1	408.50	407.50	0.1	2,432	0.00%
2023/08/16	0	0.00	1	409.00	411.00	-1	2,429	-0.04%
2023/08/14	0	0.00	3	402.00	408.00	-3	2,421	-0.12%
2023/08/10	2	401.00	1	397.00	398.50	1	2,408	0.04%
2023/08/08	1	418.50	1.2	410.61	410.00	-0.2	2,362	-0.01%
2023/08/07	3.1	413.49	1.5	414.05	415.00	1.6	2,346	0.07%
2023/08/04	4	428.00	0	431.50	428.00	4	2,307	0.17%
2023/08/02	2	438.75	2	445.21	439.00	0	2,261	0.00%
2023/08/01	1	427.47	1	431.85	432.50	0	2,222	0.00%
2023/07/31	4	432.25	5.3	431.59	430.50	-1.3	2,222	-0.06%
2023/07/28	0	0.00	0	421.00	423.50	0	2,184	0.00%
2023/07/27	0.1	411.69	1	412.50	409.50	-0.9	2,137	-0.04%
2023/07/26	0	0.00	0.4	404.12	399.50	-0.4	2,140	-0.02%
2023/07/25	0	0.00	1	406.00	404.00	-1	2,162	-0.05%
2023/07/24	1	407.50	1	404.01	406.50	0	2,209	0.00%
2023/07/21	1	408.00	6	408.00	415.00	-5	2,218	-0.23%
2023/07/20	1.5	411.02	1	413.00	410.50	0.5	2,263	0.02%
2023/07/19	1	418.00	0.2	418.50	415.00	0.9	2,300	0.04%
2023/07/18	1	411.00	1	409.50	417.50	0	2,328	0.00%
2023/07/17	0	0.00	1	407.50	408.50	-1	2,304	-0.04%
2023/07/14	1	411.98	3	412.00	408.00	-2	2,313	-0.09%
2023/07/13	3.5	402.35	1	404.00	399.50	2.5	2,307	0.11%
2023/07/12	2	393.75	1	393.50	394.50	1	2,323	0.04%
2023/07/11	1.1	389.13	1	390.50	390.50	0.1	2,340	0.00%
2023/07/05	1	388.00	0	0.00	387.50	1	2,329	0.04%
2023/07/04	1	390.00	1	392.50	393.50	0	2,306	0.00%
2023/06/28	1	388.50	0	0.00	387.00	1	2,343	0.04%
2023/06/26	0	0.00	2	388.00	387.50	-2	2,383	-0.08%
2023/06/21	0	0.00	10	389.00	391.00	-10	2,401	-0.42%
2023/06/20	3	394.00	1	396.50	392.00	2	2,385	0.08%
2023/06/16	4	400.75	0	0.00	401.00	4	2,419	0.17%
2023/06/14	1	407.00	0	0.00	407.00	1	2,439	0.04%
2023/06/13	6	406.25	1	415.00	414.50	5	2,458	0.20%
2023/06/12	7	400.64	5	405.30	404.00	2	2,469	0.08%
2023/06/09	1	397.00	3.1	401.03	403.00	-2.1	2,477	-0.08%
2023/06/08	0.2	394.50	0	0.00	395.00	0.2	2,479	0.01%
2023/06/07	2.1	399.76	2	399.45	401.50	0.1	2,477	0.00%
2023/06/06	0.1	391.00	0	390.00	392.00	0	2,475	0.00%
2023/06/05	1	387.99	1	386.50	386.50	0	2,471	0.00%
2023/06/02	1.6	386.34	1	386.00	387.00	0.6	2,473	0.02%
2023/06/01	0.5	381.50	0	0.00	380.50	0.5	2,501	0.02%
2023/05/31	0	0.00	1	382.50	382.00	-1	2,508	-0.04%
2023/05/30	4	380.50	0	0.00	378.00	4	2,502	0.16%
2023/05/29	0	0.00	1.1	389.00	388.00	-1.1	2,503	-0.04%
2023/05/25	2	373.00	0	0.00	370.50	2	2,617	0.08%
2023/05/18	2	374.26	0	0.00	373.50	2	2,845	0.07%
2023/05/17	0	374.50	0	377.00	374.50	0	2,870	0.00%
2023/05/15	0	0.00	1	365.50	368.00	-1	2,925	-0.03%
2023/05/12	1	368.49	0	0.00	369.00	1	2,955	0.04%
2023/05/11	0	371.00	0	371.00	373.00	0	2,975	0.00%
2023/05/10	0	369.50	1	366.04	368.50	-1	3,057	-0.03%
2023/05/09	1	364.97	0	0.00	364.50	1	3,065	0.03%
2023/05/04	0	0.00	0	370.00	373.50	0	3,154	0.00%
2023/05/03	0.1	364.50	0	0.00	368.00	0.1	3,168	0.00%
2023/05/02	0	0.00	2	359.00	363.50	-2	3,204	-0.06%
2023/04/28	1	361.00	0	362.50	359.00	1	3,255	0.03%
2023/04/27	1.2	359.09	2	351.08	359.00	-0.8	3,232	-0.03%
2023/04/26	0.1	340.90	0	0.00	345.00	0.1	3,181	0.00%
2023/04/25	3	349.95	2	352.11	344.50	1	3,192	0.03%
2023/04/24	0	369.50	0	0.00	367.00	0	3,117	0.00%
2023/04/21	0.1	372.40	0	0.00	367.00	0.1	3,078	0.00%
2023/04/20	1	382.00	1	385.50	385.00	0	3,058	0.00%
2023/04/19	0	0.00	2.2	393.31	387.00	-2.2	3,124	-0.07%
2023/04/18	1.4	397.90	1	398.00	392.50	0.4	3,169	0.01%
2023/04/17	1	394.00	0	394.00	400.00	1	3,146	0.03%
2023/04/12	0.1	387.50	0	0.00	387.00	0.1	3,091	0.00%
2023/04/11	0.1	382.00	0	0.00	385.00	0.1	3,075	0.00%
2023/04/10	1	379.00	2	380.75	378.50	-1	3,082	-0.03%
2023/04/07	1	379.00	1	380.00	379.00	0	3,090	0.00%
2023/04/06	0	383.00	0	0.00	380.00	0	3,100	0.00%
2023/03/31	3	385.83	1	389.50	387.50	2	3,089	0.06%
2023/03/29	0.2	380.50	0	0.00	379.50	0.2	3,187	0.01%
2023/03/28	2.6	380.38	2	380.00	380.00	0.6	3,238	0.02%
2023/03/24	0	0.00	11.1	397.77	396.00	-11.1	3,350	-0.33%
2023/03/23	1	396.00	1	393.00	396.50	0	3,364	0.00%
2023/03/22	5.5	393.64	0	0.00	393.50	5.5	3,410	0.16%
2023/03/21	1.2	390.07	0	0.00	389.00	1.2	3,433	0.04%
2023/03/20	5	391.01	0	392.00	391.50	5	3,429	0.15%
2023/03/17	0.3	400.33	4	401.99	397.50	-3.7	3,454	-0.11%
2023/03/16	0	0.00	2	389.50	392.00	-2	3,443	-0.06%
2023/03/15	0.5	387.50	3	389.84	384.00	-2.5	3,477	-0.07%
2023/03/14	3.2	378.89	0	0.00	379.00	3.2	3,555	0.09%
2023/03/10	0	381.25	0	0.00	379.50	0	3,649	0.00%
2023/03/09	3	391.50	0	0.00	390.50	3	3,713	0.08%
2023/03/06	0.7	388.91	7	388.93	388.00	-6.3	3,973	-0.16%
2023/03/02	0	377.25	0	0.00	380.00	0	4,160	0.00%
2023/03/01	6.3	378.97	11.1	372.30	379.00	-4.8	4,196	-0.11%
2023/02/24	11.7	386.85	4	385.63	380.00	7.7	4,217	0.18%
2023/02/23	2.4	382.12	3.1	384.72	382.50	-0.7	4,205	-0.02%
2023/02/22	2	372.50	1.1	370.50	370.50	1	4,100	0.02%
2023/02/21	1	373.50	0	0.00	370.50	1	4,056	0.02%
2023/02/20	0.8	365.05	3.3	366.46	368.00	-2.5	4,054	-0.06%
2023/02/16	1.4	355.73	1	359.97	359.50	0.4	4,142	0.01%
2023/02/15	0.7	354.35	2.2	354.81	353.50	-1.5	4,189	-0.04%
2023/02/14	2.2	351.65	1	348.02	355.00	1.2	4,187	0.03%
2023/02/13	3	346.28	2	346.50	345.00	1	4,217	0.02%
2023/02/10	1	358.00	1	358.00	357.00	0	4,225	0.00%
2023/02/09	3.8	360.83	1	359.00	361.50	2.8	4,236	0.07%
2023/02/08	2.3	358.11	7	359.23	364.50	-4.7	4,221	-0.11%
2023/02/07	0	0.00	2	333.50	334.00	-2	4,159	-0.05%
2023/02/06	3	335.17	1	344.00	333.00	2	4,186	0.05%
2023/02/03	1	348.50	0	348.01	348.00	1	4,222	0.02%
2023/02/02	2.8	343.61	2.5	341.55	347.00	0.3	4,289	0.01%
2023/02/01	1	324.00	2	327.25	329.50	-1	4,259	-0.02%
2023/01/31	0	0.00	4	319.88	320.00	-4	4,254	-0.09%
2023/01/30	0	0.00	1	323.00	323.50	-1	4,255	-0.02%
2023/01/17	1	317.00	2	317.26	316.50	-1	4,242	-0.02%
2023/01/16	1	321.00	0	0.00	321.00	1	4,267	0.02%
2023/01/13	3	326.99	3	330.83	317.50	0	4,297	0.00%
2023/01/12	1	323.99	0	0.00	323.00	1	4,298	0.02%
2023/01/11	0	0.00	1	321.00	323.00	-1	4,309	-0.02%
2023/01/10	2.7	325.09	2	322.50	323.50	0.7	4,349	0.02%
2023/01/09	3	315.67	5	317.60	321.00	-2	4,328	-0.05%
2023/01/06	0.2	304.50	6.1	304.18	307.00	-5.9	4,315	-0.14%
2023/01/05	3	290.67	1	290.00	289.00	2	4,319	0.05%
2023/01/03	1	289.00	0	0.00	289.00	1	4,485	0.02%
2022/12/30	0	287.00	0	0.00	281.00	0	4,566	0.00%
2022/12/28	4	283.38	2	284.50	283.00	2	4,670	0.04%
2022/12/27	1	294.50	0	0.00	293.00	1	4,686	0.02%
2022/12/21	0	0.00	1	286.50	285.50	-1	4,843	-0.02%
2022/12/19	2	295.75	1	292.00	294.00	1	4,828	0.02%
2022/12/16	2	293.51	0.1	297.03	293.00	2	4,772	0.04%
2022/12/14	2.1	296.12	5	296.90	301.50	-2.9	4,701	-0.06%
2022/12/13	4	294.25	4.3	294.95	292.50	-0.3	4,687	-0.01%
2022/12/12	0	0.00	2	296.00	299.50	-2	4,706	-0.04%
2022/12/09	1	297.00	2	297.75	299.50	-1	4,708	-0.02%
2022/12/08	3	294.00	2	294.75	292.50	1	4,686	0.02%
2022/12/07	2.2	304.36	5	304.70	297.50	-2.8	4,695	-0.06%
2022/12/06	2	307.50	0.1	316.50	305.50	1.9	4,686	0.04%
2022/12/05	1.1	322.78	1	324.50	322.50	0.1	4,644	0.00%
2022/12/02	1.3	326.47	1.5	324.97	326.00	-0.1	4,620	0.00%
2022/12/01	3	329.00	3.2	329.75	333.00	-0.2	4,607	-0.01%
2022/11/30	6.1	312.85	4	315.13	317.00	2.1	4,584	0.05%
2022/11/29	2	309.25	4	314.00	314.50	-2	4,490	-0.04%
2022/11/28	0	0.00	0	327.00	321.50	0	4,403	0.00%
2022/11/25	6	339.49	1	344.50	330.50	5	4,353	0.12%
2022/11/24	4	340.60	4.1	338.47	343.00	-0.1	4,250	0.00%
2022/11/23	2.5	328.75	2	330.75	327.00	0.5	4,134	0.01%
2022/11/22	0.5	322.00	0	0.00	323.50	0.5	4,091	0.01%
2022/11/21	1	326.00	2	324.75	325.00	-1	4,059	-0.02%
2022/11/18	0	0.00	1	323.50	321.00	-1	4,037	-0.02%
2022/11/17	0	315.50	1.5	320.17	322.50	-1.5	4,040	-0.04%
2022/11/16	1	320.00	2	318.98	322.00	-1	4,023	-0.03%
2022/11/15	4	315.88	3	314.33	315.00	1	3,960	0.03%
2022/11/14	1.5	306.17	3	306.01	307.50	-1.5	3,900	-0.04%
2022/11/11	3	301.33	3.7	298.37	300.50	-0.7	3,821	-0.02%
2022/11/10	3.9	283.96	3	283.17	283.00	0.9	3,737	0.02%
2022/11/09	1.6	277.31	5.1	279.48	284.00	-3.5	3,719	-0.09%
2022/11/08	6.2	272.26	9	275.56	268.00	-2.9	3,698	-0.08%
2022/11/07	2.2	268.28	2	270.25	274.00	0.2	3,674	0.01%
2022/11/04	8	264.01	0	0.00	267.00	8	3,656	0.22%
2022/11/02	4	261.88	0	0.00	262.00	4	3,651	0.11%
2022/10/31	3	243.33	3	247.67	255.00	0	3,567	0.00%
2022/10/27	0.1	256.50	0	0.00	256.50	0.1	3,470	0.00%
2022/10/26	4	254.13	0	0.00	254.50	4	3,478	0.11%
2022/10/25	0	0.00	7	253.50	251.50	-7	3,493	-0.20%
2022/10/20	0	0.00	1	248.00	253.00	-1	3,502	-0.03%
2022/10/18	1	247.50	0	0.00	252.00	1	3,478	0.03%
2022/10/14	1	244.50	5	243.70	246.00	-4	3,481	-0.11%
2022/10/13	3	237.14	2	241.75	234.00	1	3,482	0.03%
2022/10/12	3.1	243.48	2	244.00	242.00	1.1	3,444	0.03%
2022/10/11	6.6	251.67	6	249.33	247.00	0.6	3,398	0.02%
2022/10/07	1.2	267.65	0	0.00	259.50	1.2	3,381	0.03%
2022/10/05	4.7	284.18	2	282.75	279.50	2.7	3,306	0.08%
2022/10/04	7.5	276.93	2	282.50	278.50	5.5	3,310	0.17%
2022/10/03	2	263.25	2	267.00	269.00	0	3,284	0.00%
2022/09/30	2	257.50	5	261.30	270.00	-3	3,312	-0.09%
2022/09/29	2	268.75	0	0.00	266.00	2	3,309	0.06%
2022/09/28	2	280.20	8	274.50	271.50	-6	3,311	-0.18%
2022/09/27	3	289.00	0	0.00	289.00	3	3,318	0.09%
2022/09/26	1	292.04	0	0.00	294.50	1	3,296	0.03%
2022/09/23	1	303.50	0	0.00	303.50	1	3,256	0.03%
2022/09/22	0	303.00	3	304.50	305.50	-3	3,268	-0.09%
2022/09/21	0	302.06	0	0.00	305.50	0	3,254	0.00%
2022/09/20	4	302.62	1	302.50	305.00	3	3,243	0.09%
2022/09/19	3	305.02	1	313.50	306.00	2	3,245	0.06%
2022/09/16	0	316.00	1	318.50	318.50	-1	3,208	-0.03%
2022/09/15	1.2	320.96	0	0.00	315.50	1.2	3,233	0.04%
2022/09/13	3	320.33	1	318.00	317.50	2	3,197	0.06%
2022/09/08	1.1	324.59	3	325.00	331.50	-1.9	3,126	-0.06%
2022/09/07	0.2	321.00	0	0.00	319.50	0.2	3,089	0.01%
2022/09/06	0.1	337.99	0	0.00	330.00	0.1	3,033	0.00%
2022/09/05	0.2	333.16	0	0.00	331.00	0.2	2,989	0.01%
2022/09/02	1	335.50	0	0.00	332.50	1	2,975	0.03%
2022/09/01	1	334.96	0	0.00	333.00	1	2,956	0.04%
2022/08/29	0	343.50	0	0.00	342.00	0	2,912	0.00%
2022/08/24	3	350.49	0	0.00	343.50	3	2,903	0.10%
2022/08/23	0	0.00	1	353.00	352.50	-1	2,902	-0.03%
2022/08/22	0	0.00	0.1	364.00	361.00	-0.1	2,924	0.00%
2022/08/18	0	0.00	0.1	364.53	365.00	-0.1	2,951	0.00%
2022/08/17	0.1	361.27	0	0.00	361.00	0.1	2,943	0.00%
2022/08/16	0	0.00	1	361.50	361.00	-1	2,944	-0.03%
2022/08/15	1	357.50	0.1	358.00	363.00	0.9	2,945	0.03%
2022/08/11	2	336.75	4	337.00	336.50	-2	2,941	-0.07%
2022/08/10	3	332.83	1	329.50	329.50	2	2,947	0.07%
2022/08/09	2	343.25	1	344.50	344.00	1	2,939	0.03%
2022/08/08	0	349.00	2	351.00	349.50	-2	2,979	-0.07%
2022/08/05	3	351.17	0.1	353.00	352.00	2.9	2,977	0.10%
2022/08/04	1	344.00	1	339.50	344.00	0	2,982	0.00%
2022/08/03	0	0.00	1	336.00	343.00	-1	2,981	-0.03%
2022/08/02	1.1	339.30	1	341.50	339.00	0.1	2,960	0.00%
2022/08/01	2.2	334.35	3	342.78	347.00	-0.9	2,923	-0.03%
2022/07/29	3.3	344.80	1	345.50	342.00	2.3	2,882	0.08%
2022/07/27	1	345.00	1	347.00	355.50	0	2,796	0.00%
2022/07/21	0.2	368.67	0.1	362.00	371.50	0.1	2,748	0.00%
2022/07/20	1.1	356.43	0.2	358.69	354.00	0.9	2,722	0.03%
2022/07/19	0	0.00	1	340.00	339.00	-1	2,694	-0.04%
2022/07/18	3	335.33	6	343.67	346.00	-3	2,692	-0.11%
2022/07/15	4	325.63	3	326.50	332.50	1	2,657	0.04%
2022/07/14	4.1	316.45	4.1	318.40	320.00	0	2,618	0.00%
2022/07/13	1	322.96	0	0.00	313.50	1	2,625	0.04%
2022/07/12	2	307.54	3	309.17	313.50	-1	2,599	-0.04%
2022/07/11	1	337.50	0	0.00	330.50	1	2,538	0.04%
2022/07/08	1	343.50	0	340.50	335.00	1	2,535	0.04%
2022/07/07	0.1	327.93	0	0.00	328.00	0.1	2,512	0.00%
2022/07/06	1.1	320.85	1	313.00	313.00	0.1	2,472	0.00%
2022/07/05	3	331.91	3	319.33	324.00	0	2,417	0.00%
2022/07/04	2	343.74	2	343.75	339.50	0	2,364	0.00%
2022/07/01	1	350.01	0.1	357.50	347.00	0.9	2,329	0.04%
2022/06/30	2.1	360.26	1	358.00	363.00	1.1	2,343	0.05%
2022/06/29	1	372.50	1	374.00	374.50	0	2,352	0.00%
2022/06/28	0	375.00	0	0.00	376.50	0	2,343	0.00%
2022/06/27	3	384.07	3	388.17	388.00	0	2,332	0.00%
2022/06/24	0	377.45	0	0.00	375.00	0	2,308	0.00%
2022/06/23	0	378.07	0	0.00	381.00	0	2,309	0.00%
2022/06/22	0	397.67	0	0.00	395.00	0	2,268	0.00%
2022/06/17	0.1	416.88	0	0.00	432.00	0.1	2,241	0.00%
2022/06/16	2	437.25	2	440.00	429.50	0	2,214	0.00%
2022/06/15	0	0.00	1	430.00	426.00	-1	2,233	-0.04%
2022/06/14	1	425.50	0	0.00	428.50	1	2,265	0.04%
2022/06/13	0	436.41	0	0.00	433.50	0	2,265	0.00%
2022/06/10	0	444.00	0	0.00	445.50	0	2,267	0.00%
2022/06/08	0	0.00	0	452.00	451.00	0	2,277	0.00%
2022/06/07	2	447.75	2	443.75	444.50	0	2,282	0.00%
2022/06/06	0.2	446.50	0	0.00	448.50	0.2	2,297	0.01%
2022/06/02	0	444.00	0	0.00	441.50	0	2,296	0.00%
2022/06/01	2	450.75	1.1	448.98	446.00	0.9	2,313	0.04%
2022/05/31	2	441.00	2	443.25	445.00	0	2,306	0.00%
2022/05/30	2	441.75	3	440.83	443.50	-1	2,306	-0.04%
2022/05/27	0	427.09	1.1	427.00	429.50	-1	2,283	-0.05%
2022/05/26	2.1	421.34	0	0.00	417.50	2.1	2,308	0.09%
2022/05/25	0	431.50	0	0.00	429.00	0	2,349	0.00%
2022/05/20	1	436.06	1	438.50	437.50	0	2,416	0.00%
2022/05/19	3	440.83	4.4	435.21	441.50	-1.4	2,420	-0.06%
2022/05/18	3	432.00	3	431.67	432.00	0	2,401	0.00%
2022/05/17	2	431.25	3.1	429.23	431.50	-1.1	2,391	-0.04%
2022/05/16	0	0.00	2	424.50	427.00	-2	2,387	-0.08%
2022/05/13	0	416.50	0	0.00	416.50	0	2,355	0.00%
2022/05/12	1	410.50	0	0.00	410.50	1	2,364	0.04%
2022/05/11	0.1	416.50	0	0.00	415.00	0.1	2,375	0.00%
2022/05/10	0	0.00	3	400.50	414.50	-3	2,384	-0.13%
2022/05/06	0.1	409.00	0	0.00	409.00	0.1	2,443	0.00%
2022/05/05	2	411.75	3	415.00	415.00	-1	2,463	-0.04%
2022/05/04	0	403.50	0	0.00	405.00	0	2,436	0.00%
2022/04/29	0	0.00	1	407.00	407.50	-1	2,453	-0.04%
2022/04/28	0	0.00	1	392.50	395.00	-1	2,430	-0.04%
2022/04/27	0.8	375.00	0	0.00	382.50	0.8	2,409	0.03%
2022/04/26	2	384.53	0	0.00	381.00	2	2,391	0.08%
2022/04/25	1.2	384.13	1	391.49	392.00	0.2	2,372	0.01%
2022/04/22	1	396.00	0	0.00	395.00	1	2,329	0.04%
2022/04/21	0	407.50	0	0.00	406.00	0	2,307	0.00%
2022/04/19	0.1	402.00	1	410.50	400.00	-1	2,302	-0.04%
2022/04/18	1	402.50	1	406.00	405.50	0	2,311	0.00%
2022/04/15	2.1	402.37	0	0.00	398.00	2.1	2,318	0.09%
2022/04/13	0	0.00	4	414.00	413.50	-4	2,341	-0.17%
2022/04/12	0	0.00	2	388.00	396.00	-2	2,319	-0.09%
2022/04/11	1.2	399.58	1	395.00	396.00	0.2	2,318	0.01%
2022/04/08	1	407.50	0	409.00	407.00	1	2,315	0.04%
2022/04/07	1	410.00	0	0.00	407.50	1	2,279	0.04%
2022/04/06	0	416.17	0	0.00	413.00	0	2,256	0.00%
2022/04/01	0.1	418.19	0	0.00	417.00	0.1	2,220	0.00%
2022/03/31	0	434.00	0	0.00	430.50	0	2,178	0.00%
2022/03/30	1.2	432.14	0	0.00	432.50	1.2	2,170	0.05%
2022/03/29	0	0.00	0	433.50	432.50	0	2,168	0.00%
2022/03/28	3.3	432.88	2	433.25	430.50	1.3	2,149	0.06%
2022/03/25	0	448.50	0	0.00	446.00	0	2,125	0.00%
2022/03/24	0.2	450.91	0	0.00	452.50	0.2	2,118	0.01%
2022/03/23	1	457.50	2	458.25	457.50	-1	2,115	-0.05%
2022/03/22	0.1	459.04	0	0.00	457.50	0.1	2,114	0.00%
2022/03/18	1	454.98	0	0.00	455.00	1	2,110	0.05%
2022/03/16	0	444.00	0	0.00	445.00	0	2,034	0.00%
2022/03/15	1	448.00	0	0.00	447.50	1	2,010	0.05%
2022/03/11	1	466.00	0	0.00	466.00	1	2,041	0.05%
2022/03/09	0	0.00	0	453.50	451.00	0	2,055	0.00%
2022/03/08	1.2	447.73	4	443.75	448.00	-2.8	2,039	-0.14%
2022/03/07	0	449.35	0	0.00	449.00	0	2,030	0.00%
2022/03/04	1	468.59	0	0.00	466.50	1	2,044	0.05%
2022/03/03	0.2	483.00	0	480.00	477.50	0.2	2,050	0.01%
2022/03/01	0	473.50	1	475.50	474.50	-1	2,028	-0.05%
2022/02/25	3.2	454.24	1	456.00	456.00	2.2	1,986	0.11%
2022/02/24	1.2	453.26	0	0.00	455.00	1.2	1,927	0.06%
2022/02/23	1.3	471.62	0	0.00	472.00	1.3	1,875	0.07%
2022/02/22	1.1	471.24	0	0.00	476.00	1.1	1,853	0.06%
2022/02/21	3	481.65	0	0.00	481.50	3	1,822	0.17%
2022/02/18	2.2	482.46	1	484.00	483.00	1.2	1,812	0.07%
2022/02/17	2.2	490.63	0	0.00	489.00	2.2	1,798	0.12%
2022/02/16	2	504.01	0.1	505.00	503.00	1.9	1,798	0.11%
2022/02/15	1.1	490.64	0	0.00	490.00	1.1	1,781	0.06%
2022/02/14	1.3	492.17	0	0.00	487.50	1.3	1,765	0.07%
2022/02/11	0.1	506.38	0	0.00	504.00	0.1	1,759	0.00%
2022/02/10	1.1	510.06	1	510.00	510.00	0.1	1,746	0.00%
2022/02/09	1	495.23	2	493.50	511.00	-1	1,720	-0.06%
2022/02/08	2	514.00	0	0.00	514.00	2	1,687	0.12%
2022/02/07	0	508.42	0	0.00	506.00	0	1,673	0.00%
2022/01/25	5	534.99	5	530.00	531.00	0	1,660	0.00%
2022/01/24	0	535.00	0	0.00	535.00	0	1,678	0.00%
2022/01/21	0	543.00	2	543.50	544.00	-2	1,691	-0.12%
2022/01/19	0	0.00	4	542.75	541.00	-4	1,707	-0.23%
2022/01/18	0	540.00	0	0.00	537.00	0	1,721	0.00%
2022/01/17	1	533.00	1	536.00	536.00	0	1,750	0.00%
2022/01/14	0	531.50	0	532.71	532.00	0	1,752	0.00%
2022/01/13	0	540.00	0	0.00	540.00	0	1,756	0.00%
2022/01/12	0	541.00	0	0.00	543.00	0	1,760	0.00%
2022/01/11	2.1	545.02	0	547.00	543.00	2.1	1,762	0.12%
2022/01/07	0	551.00	1	566.00	555.00	-1	1,748	-0.06%
2022/01/06	0	552.00	0	0.00	555.00	0	1,754	0.00%
2022/01/05	0.1	560.00	0	0.00	563.00	0.1	1,759	0.00%
2022/01/04	6.1	562.80	0	0.00	558.00	6.1	1,783	0.34%
2021/12/29	0	0.00	1	580.00	578.00	-1	1,836	-0.05%
2021/12/28	1	582.00	1	579.00	583.00	0	1,902	0.00%
2021/12/27	0	0.00	0.1	575.00	576.00	-0.1	1,926	0.00%
2021/12/23	1	574.00	1	572.00	572.00	0	1,971	0.00%
2021/12/20	0.1	555.00	0	0.00	553.00	0.1	2,020	0.00%
2021/12/17	0	0.00	0.2	567.00	567.00	-0.2	2,050	-0.01%
2021/12/16	0	0.00	0.1	569.00	569.00	-0.1	2,063	0.00%
2021/12/14	0.1	548.00	0	0.00	545.00	0.1	2,130	0.00%
2021/12/10	0.1	552.00	0	0.00	554.00	0.1	2,151	0.00%
2021/12/09	0.1	563.00	0	0.00	558.00	0.1	2,157	0.00%
2021/12/08	0	0.00	0	573.00	565.00	0	2,161	0.00%
2021/12/07	1	572.00	1	576.00	565.00	0	2,163	0.00%
2021/12/06	0	0.00	3.2	576.71	577.00	-3.2	2,133	-0.15%
2021/12/02	0	547.00	0	0.00	554.00	0	2,120	0.00%
2021/12/01	1.1	546.15	1	549.00	549.00	0.1	2,125	0.01%
2021/11/30	0	540.00	0	0.00	555.00	0	2,122	0.00%
2021/11/29	0	532.22	0	525.00	536.00	0	2,095	0.00%
2021/11/26	0	540.00	0	0.00	534.00	0	2,107	0.00%
2021/11/24	0	542.00	0	0.00	542.00	0	2,114	0.00%
2021/11/18	0	0.00	1	549.00	549.00	-1	2,147	-0.05%
2021/11/17	1	551.00	2	553.50	550.00	-1	2,155	-0.05%
2021/11/16	2	545.00	2.4	547.70	549.00	-0.4	2,161	-0.02%
2021/11/15	5	544.99	0.2	535.50	542.00	4.8	2,184	0.22%
2021/11/10	1	516.00	1	520.00	519.00	0	2,191	0.00%
2021/11/09	1	519.00	5.1	515.74	511.00	-4.1	2,190	-0.19%
2021/11/08	0	0.00	1.1	504.91	505.00	-1.1	2,181	-0.05%
2021/11/02	2	494.76	0.1	499.00	491.50	1.9	2,204	0.08%
2021/10/29	1	496.00	0	0.00	499.00	1	2,176	0.05%
2021/10/28	2	499.25	0	499.86	500.00	2	2,189	0.09%
2021/10/27	1	494.05	0.1	495.11	500.00	0.9	2,183	0.04%
2021/10/26	10	487.00	12	487.22	487.00	-2	2,198	-0.09%
2021/10/25	0	489.02	1	483.50	486.00	-1	2,236	-0.04%
2021/10/21	0	482.50	0	0.00	474.00	0	2,373	0.00%
2021/10/19	0	480.00	0	0.00	478.00	0	2,433	0.00%
2021/10/18	0	0.00	0.1	465.50	462.00	-0.1	2,443	0.00%
2021/10/15	1.1	472.86	0	0.00	469.00	1.1	2,468	0.04%
2021/10/14	2	462.99	0	0.00	461.50	2	2,457	0.08%
2021/10/13	0	450.00	0	0.00	448.50	0	2,475	0.00%
2021/10/12	0	471.50	0	0.00	464.00	0	2,451	0.00%
2021/10/07	5	493.00	6	494.25	492.00	-1	2,414	-0.04%
2021/10/05	3	460.56	3	463.83	469.00	0	2,386	0.00%
2021/10/04	0.1	468.00	0	0.00	465.00	0.1	2,335	0.00%
2021/10/01	1	481.50	0	484.00	476.50	1	2,330	0.04%
2021/09/29	3.1	478.29	1	484.00	486.00	2.1	2,306	0.09%
2021/09/27	0	0.00	1	512.05	513.00	-1	2,295	-0.04%
2021/09/24	2	519.00	1	524.00	508.00	1	2,304	0.04%
2021/09/23	2	511.00	2	510.00	509.00	0	2,272	0.00%
2021/09/22	5.2	488.02	4	485.75	488.50	1.2	2,255	0.05%
2021/09/17	0	518.00	0	0.00	524.00	0	2,197	0.00%
2021/09/14	0	530.00	0	0.00	529.00	0	2,280	0.00%
2021/09/13	1	537.00	1	533.00	534.00	0	2,301	0.00%
2021/09/08	0	540.50	0.1	531.00	525.00	0	2,303	0.00%
2021/09/07	0	547.57	0	0.00	546.00	0	2,297	0.00%
2021/09/06	0	557.00	0	0.00	557.00	0	2,295	0.00%
2021/09/02	1	574.00	1	577.00	566.00	0	2,306	0.00%
2021/09/01	2.1	570.47	6	569.00	577.00	-3.9	2,300	-0.17%
2021/08/31	1	555.00	1	547.00	554.00	0	2,269	0.00%
2021/08/30	2	549.00	2	549.00	548.00	0	2,272	0.00%
2021/08/25	3	551.00	0	0.00	550.00	3	2,265	0.13%
2021/08/24	6	551.33	5	553.60	550.00	1	2,272	0.04%
2021/08/23	2	552.00	2	549.50	552.00	0	2,277	0.00%
2021/08/20	0	538.00	0	0.00	537.00	0	2,287	0.00%
2021/08/17	1	545.00	0	0.00	529.00	1	2,364	0.04%
2021/08/16	0.1	532.00	0	0.00	545.00	0.1	2,368	0.00%
2021/08/13	0.2	549.56	0	0.00	542.00	0.2	2,377	0.01%
2021/08/06	1.1	616.52	1	604.00	603.00	0.1	2,448	0.00%
2021/08/02	0	0.00	2	586.00	590.00	-2	2,581	-0.08%
2021/07/30	2	594.00	2	602.00	588.00	0	2,585	0.00%
2021/07/29	0	0.00	1	597.00	599.00	-1	2,593	-0.04%
2021/07/28	1	590.00	1	580.07	587.00	0	2,560	0.00%
2021/07/27	3	614.00	4	616.25	613.00	-1	2,545	-0.04%
2021/07/26	2	580.50	7.1	573.41	567.00	-5.1	2,455	-0.21%
2021/07/23	0.1	561.00	0	0.00	560.00	0.1	2,422	0.00%
2021/07/22	9	570.44	2	574.50	569.00	7	2,413	0.29%
2021/07/21	1	576.01	3	571.00	569.00	-2	2,431	-0.08%
2021/07/20	1	560.00	1	550.00	552.00	0	2,470	0.00%
2021/07/19	1	563.00	1	547.00	560.00	0	2,507	0.00%
2021/07/15	0	0.00	0.5	538.00	538.00	-0.5	2,548	-0.02%
2021/07/14	2	519.00	2	521.00	521.00	0	2,540	0.00%
2021/07/07	0	0.00	1	525.00	523.00	-1	2,641	-0.04%
2021/07/05	1	518.00	1	515.00	521.00	0	2,675	0.00%
2021/07/01	0	0.00	2	497.00	492.50	-2	2,681	-0.07%
2021/06/29	0	0.00	0	503.00	501.00	0	2,705	0.00%
2021/06/25	3	502.67	2.2	505.72	496.50	0.8	2,791	0.03%
2021/06/24	0	0.00	0	499.00	510.00	0	2,815	0.00%
2021/06/23	5.2	483.52	6	487.33	484.00	-0.8	2,839	-0.03%
2021/06/22	1.2	486.26	0	0.00	487.00	1.2	2,814	0.04%
2021/06/21	1.2	501.00	0	0.00	499.50	1.2	2,801	0.04%
2021/06/10	0	0.00	2	518.00	516.00	-2	2,957	-0.07%
2021/06/09	0	0.00	1	503.00	497.50	-1	2,941	-0.03%
2021/06/08	2	506.00	0	0.00	502.00	2	2,961	0.07%
2021/06/02	0	495.00	0	0.00	491.50	0	3,141	0.00%
2021/06/01	0	0.00	0.4	505.00	506.00	-0.4	3,181	-0.01%
2021/05/31	2.1	498.48	2	496.50	499.00	0.1	3,245	0.00%
2021/05/28	4	497.88	4	499.50	497.00	0	3,268	0.00%
2021/05/27	4	484.63	4	483.00	489.50	0	3,291	0.00%
2021/05/26	1	479.00	1	486.00	485.50	0	3,290	0.00%
2021/05/25	0	0.00	3.1	465.61	469.00	-3.1	3,265	-0.09%
2021/05/24	0	446.00	0	0.00	452.50	0	3,248	0.00%
2021/05/21	3	450.06	0	0.00	451.50	3	3,303	0.09%
2021/05/20	0.1	450.50	0	0.00	450.00	0.1	3,327	0.00%
2021/05/19	5.1	471.74	5	458.50	455.50	0.1	3,365	0.00%
2021/05/18	0	0.00	0.1	459.00	470.00	-0.1	3,374	0.00%
2021/05/17	0	440.00	0	0.00	439.50	0	3,408	0.00%
2021/05/14	6	454.00	8	456.25	451.50	-2	3,461	-0.06%
2021/05/13	0.1	454.00	1.1	432.27	450.50	-1	3,499	-0.03%
2021/05/12	7.2	450.54	9	436.22	436.00	-1.8	3,515	-0.05%
2021/05/11	2	457.00	2	474.00	456.00	0	3,492	0.00%
2021/05/10	0.1	508.90	0	0.00	504.00	0.1	3,475	0.00%
2021/05/07	2	517.50	2	515.50	516.00	0	3,585	0.00%
2021/05/06	0	508.00	0	0.00	513.00	0	3,637	0.00%
2021/05/05	1	512.00	2	504.50	499.00	-1	3,665	-0.03%
2021/05/04	1	500.00	1	508.00	507.00	0	3,691	0.00%
2021/05/03	0	0.00	2	523.00	519.00	-2	3,682	-0.05%
2021/04/29	2	534.00	0	0.00	532.00	2	3,705	0.05%
2021/04/28	1	536.00	1	531.00	538.00	0	3,785	0.00%
2021/04/27	7	539.86	10	543.40	537.00	-3	3,833	-0.08%
2021/04/26	4	529.75	4.1	531.60	530.00	-0.1	3,852	0.00%
2021/04/23	2	500.07	5.3	515.09	519.00	-3.3	3,846	-0.09%
2021/04/22	1	501.00	0	0.00	500.00	1	3,837	0.03%
2021/04/21	8	493.63	3	503.48	493.50	5	3,856	0.13%
2021/04/20	0	498.50	0	0.00	505.00	0	3,878	0.00%
2021/04/19	0	499.00	0	499.50	500.00	0	3,942	0.00%
2021/04/15	5	498.50	4	495.63	500.00	1	4,063	0.02%
2021/04/14	1.1	495.64	1	499.00	497.50	0.1	4,104	0.00%
2021/04/13	1	500.00	0	497.00	488.00	1	4,156	0.02%
2021/04/12	3	490.00	2	485.00	482.50	1	4,163	0.02%
2021/04/09	1	498.00	2	508.00	499.00	-1	4,179	-0.02%
2021/04/08	0	0.00	1.1	502.73	502.00	-1.1	4,173	-0.03%
2021/04/07	1	496.00	1	499.50	504.00	0	4,192	0.00%
2021/04/06	1	505.00	9	505.33	507.00	-8	4,212	-0.19%
2021/04/01	5	490.00	2	489.50	490.00	3	4,190	0.07%
2021/03/31	2	496.50	8	495.81	494.00	-6	4,171	-0.14%
2021/03/30	5	498.40	17.1	497.60	502.00	-12.1	4,142	-0.29%
2021/03/29	2	489.50	2.6	487.85	489.50	-0.6	4,066	-0.01%
2021/03/26	8	480.81	9	480.78	484.50	-1	4,043	-0.02%
2021/03/24	1	455.50	2	454.50	452.50	-1	4,002	-0.02%
2021/03/23	0	0.00	0.1	460.00	458.50	-0.1	4,065	0.00%
2021/03/22	2	455.00	2	455.75	456.00	0	4,064	0.00%
2021/03/19	3	451.51	3	451.33	456.50	0	4,061	0.00%
2021/03/18	2.1	464.86	11	465.55	462.50	-8.9	4,036	-0.22%
2021/03/17	2.4	458.04	14.5	457.50	453.00	-12.1	4,033	-0.30%
2021/03/16	22	451.36	1.1	452.27	452.00	20.9	4,026	0.52%
2021/03/11	0	0.00	5	439.00	444.00	-5	4,108	-0.12%
2021/03/10	5	431.40	0	0.00	433.00	5	4,105	0.12%
2021/03/09	0	434.50	0.2	433.50	431.00	-0.2	4,112	0.00%
2021/03/08	3	452.00	1	458.50	444.00	2	4,095	0.05%
2021/03/05	8	453.44	1.5	455.67	458.50	6.5	4,046	0.16%
2021/03/04	0.6	450.67	0	0.00	450.00	0.6	4,053	0.01%
2021/03/03	2.2	461.48	3	462.50	462.50	-0.8	3,993	-0.02%
2021/03/02	4	471.00	5	470.00	466.00	-1	3,957	-0.03%
2021/02/26	6.1	461.13	4	463.88	460.00	2.1	3,945	0.05%
2021/02/25	2	482.98	2	481.50	480.50	0	3,929	0.00%
2021/02/24	2	483.25	8	480.06	478.00	-6	3,926	-0.15%
2021/02/23	8	474.50	1	472.50	482.00	7	3,916	0.18%
2021/02/22	10	489.60	5	492.10	487.50	5	3,888	0.13%
2021/02/19	12	490.96	0.1	493.00	494.00	12	3,884	0.31%
2021/02/18	4	505.25	3	506.33	507.00	1	3,886	0.03%
2021/02/17	4	512.24	3	515.33	515.00	1	3,891	0.03%
2021/02/05	4	496.63	10	493.40	495.00	-6	3,848	-0.16%
2021/02/04	8	483.94	3	489.17	476.50	5	3,811	0.13%
2021/02/03	5	494.30	12.1	494.54	497.00	-7.1	3,832	-0.19%
2021/02/02	6	476.08	3	479.83	482.00	3	3,846	0.08%
2021/02/01	4	452.50	4	455.25	467.00	0	3,834	0.00%
2021/01/29	1	462.98	6.1	470.20	451.50	-5.1	3,857	-0.13%
2021/01/27	8	491.44	1	478.50	486.00	7	3,819	0.18%
2021/01/26	3.1	494.13	6	483.92	480.00	-2.9	3,785	-0.08%
2021/01/25	5	495.30	7	493.71	493.50	-2	3,779	-0.05%
2021/01/22	7.1	500.49	5	504.10	496.00	2.1	3,753	0.06%
2021/01/21	7.1	490.88	8	486.13	497.50	-0.9	3,710	-0.02%
2021/01/20	9	472.72	6	470.08	473.50	3	3,618	0.08%
2021/01/19	1	463.01	3	465.17	469.00	-2	3,550	-0.06%
2021/01/18	1	441.50	0	0.00	441.50	1	3,487	0.03%
2021/01/15	0	0.00	9	447.00	444.00	-9	3,445	-0.26%
2021/01/14	1	448.00	1	450.46	445.00	0	3,474	0.00%
2021/01/13	0	440.72	0	0.00	445.00	0	3,426	0.00%
2021/01/12	5.1	441.17	5.1	430.57	428.50	0	3,355	0.00%
2021/01/11	1	427.64	3	423.17	431.50	-2	3,282	-0.06%
2021/01/08	1	398.02	1	398.02	400.00	0	3,176	0.00%
2021/01/07	3	404.33	0	0.00	405.50	3	3,169	0.09%
2021/01/06	0	0.00	15	395.85	403.50	-15	3,150	-0.48%
2021/01/05	7	384.00	4	384.25	387.00	3	3,084	0.10%
2021/01/04	0	0.00	5	394.00	388.50	-5	3,163	-0.16%
2020/12/31	2	389.77	7	392.00	390.50	-5	3,174	-0.16%
2020/12/30	2	390.50	0	0.00	391.50	2	3,195	0.06%
2020/12/29	21	388.26	0	0.00	388.00	21	3,180	0.66%
2020/12/25	2	405.00	1	405.00	400.50	1	3,191	0.03%
2020/12/23	1	397.48	3	398.00	397.00	-2	3,280	-0.06%
2020/12/21	8	410.25	2	411.25	407.00	6	3,356	0.18%
2020/12/18	6	408.83	6	407.00	408.00	0	3,357	0.00%
2020/12/15	0	0.00	1.1	392.41	389.00	-1.1	3,372	-0.03%
2020/12/14	1	404.50	0	0.00	396.50	1	3,403	0.03%
2020/12/11	0	0.00	1	394.97	394.50	-1	3,507	-0.03%
2020/12/10	2	398.00	1	398.50	398.00	1	3,509	0.03%
2020/12/09	3	402.83	2.1	399.55	409.00	0.9	3,518	0.03%
2020/12/08	1	390.00	1	387.50	389.00	0	3,487	0.00%
2020/12/04	0	0.00	2	375.50	381.50	-2	3,558	-0.06%
2020/12/03	2	385.00	6.1	387.98	383.50	-4.1	3,626	-0.11%
2020/12/02	2	386.00	11.1	384.86	386.00	-9.1	3,646	-0.25%
2020/11/30	1	376.52	2	378.00	371.00	-1	3,728	-0.03%
2020/11/25	1	369.00	0	0.00	367.50	1	3,758	0.03%
2020/11/24	3	380.50	1	381.50	373.50	2	3,747	0.05%
2020/11/20	0	0.00	0	379.00	379.50	0	3,739	0.00%
2020/11/19	3	382.00	8	384.37	381.00	-5	3,758	-0.13%
2020/11/18	1	376.00	0.2	378.00	378.00	0.8	3,757	0.02%
2020/11/17	1.1	380.14	2	378.00	372.00	-0.9	3,811	-0.02%
2020/11/16	4	367.37	5	366.40	369.00	-1	3,846	-0.03%
2020/11/13	1	361.00	2	361.25	362.50	-1	3,877	-0.03%
2020/11/12	2	350.55	1	353.50	353.00	1	3,976	0.03%
2020/11/11	2	347.75	1	347.00	348.00	1	3,968	0.03%
2020/11/10	3	359.28	3	353.50	348.50	0	3,935	0.00%
2020/11/09	2	365.50	1	369.00	362.00	1	3,887	0.03%
2020/11/06	0	0.00	4	367.25	361.50	-4	3,915	-0.10%
2020/11/05	2	354.50	1	356.00	353.00	1	3,921	0.03%
2020/11/04	3.1	349.87	2	356.25	358.50	1.1	3,933	0.03%
2020/11/03	2	354.00	2	353.00	353.50	0	3,975	0.00%
2020/11/02	1	347.50	1	346.00	348.00	0	4,100	0.00%
2020/10/30	0	358.50	1	356.00	355.50	-1	4,157	-0.02%
2020/10/29	1	358.00	0.1	370.23	359.00	0.9	4,213	0.02%
2020/10/28	0	366.00	0	0.00	364.00	0	4,321	0.00%
2020/10/26	0	0.00	1	364.00	364.00	-1	4,392	-0.02%
2020/10/23	1.1	367.45	1	365.00	365.00	0.1	4,395	0.00%
2020/10/22	6	364.25	2	367.75	364.50	4	4,418	0.09%
2020/10/21	1	375.50	1	377.00	375.50	0	4,379	0.00%
2020/10/16	2	376.75	2	378.00	374.00	0	4,475	0.00%
2020/10/15	3	377.33	0	0.00	378.00	3	4,517	0.07%
2020/10/14	4	382.50	0	0.00	382.00	4	4,513	0.09%
2020/10/13	4	391.75	3	392.50	390.50	1	4,516	0.02%
2020/10/12	3	396.00	6	396.67	394.50	-3	4,505	-0.07%
2020/10/08	1	379.00	1	380.50	380.50	0	4,437	0.00%
2020/10/07	0	0.00	12	377.46	379.00	-12	4,432	-0.27%
2020/10/06	0	0.00	1	372.00	373.50	-1	4,457	-0.02%
2020/10/05	1	369.00	5	369.50	368.00	-4	4,514	-0.09%
2020/09/30	3	368.83	3	369.33	368.50	0	4,615	0.00%
2020/09/29	2	369.25	2	368.50	367.00	0	4,660	0.00%
2020/09/28	2	364.25	1	366.00	367.00	1	4,757	0.02%
2020/09/25	2	355.25	2	355.00	351.50	0	4,771	0.00%
2020/09/24	5	366.00	1	371.00	365.50	4	4,818	0.08%
2020/09/23	1	374.50	6	375.67	374.50	-5	4,857	-0.10%
2020/09/22	5.1	370.00	1	370.00	370.50	4.1	4,910	0.08%
2020/09/21	10	373.75	0	0.00	374.50	10	4,914	0.20%
2020/09/18	1.1	378.19	2	378.00	382.00	-1	4,937	-0.02%
2020/09/17	2	370.00	1	372.50	370.50	1	4,929	0.02%
2020/09/16	1	375.00	2	378.00	375.50	-1	4,929	-0.02%
2020/09/15	2	367.25	1	372.00	366.50	1	4,844	0.02%
2020/09/14	4	372.13	4	369.88	372.00	0	4,880	0.00%
2020/09/11	2	365.25	2	366.00	366.00	0	4,862	0.00%
2020/09/10	1	361.50	1	365.00	359.50	0	4,892	0.00%
2020/09/09	3	363.00	0	0.00	356.00	3	4,888	0.06%
2020/09/08	2	372.00	0	0.00	370.00	2	4,828	0.04%
2020/09/04	3	381.00	0	0.00	381.50	3	4,749	0.06%
2020/09/03	0	0.00	0.2	400.00	400.00	-0.2	4,677	0.00%
2020/09/02	1	395.00	1	398.00	392.00	0	4,646	0.00%
2020/08/31	0	0.00	1	397.00	380.00	-1	4,648	-0.02%
2020/08/28	0	0.00	2	385.25	388.50	-2	4,634	-0.04%
2020/08/27	2	391.25	2	393.25	390.00	0	4,642	0.00%
2020/08/26	3	395.33	2	393.75	397.00	1	4,705	0.02%
2020/08/25	4	399.25	3	400.33	397.00	1	4,805	0.02%
2020/08/24	0	0.00	1	385.00	393.00	-1	4,871	-0.02%
2020/08/21	4.1	379.37	1	372.50	377.00	3.1	4,888	0.06%
2020/08/20	4	378.75	1	376.00	373.00	3	4,803	0.06%
2020/08/19	2	401.50	1	402.00	402.50	1	4,741	0.02%
2020/08/18	8	394.50	6	395.50	388.50	2	4,742	0.04%
2020/08/17	3	410.33	3	408.50	410.00	0	4,702	0.00%
2020/08/14	1	401.50	2	399.00	406.50	-1	4,742	-0.02%
2020/08/13	0	0.00	1	398.50	392.50	-1	4,761	-0.02%
2020/08/12	7	395.93	5.1	398.00	392.50	1.9	4,866	0.04%
2020/08/11	2	415.00	3	414.50	408.50	-1	4,860	-0.02%
2020/08/10	2	404.50	0	0.00	404.00	2	4,851	0.04%
2020/08/07	5	406.10	5	408.00	400.50	0	4,819	0.00%
2020/08/06	4	420.50	8	422.50	427.50	-4	4,728	-0.08%
2020/08/05	7.2	404.17	5	404.50	400.00	2.2	4,611	0.05%
2020/08/04	8	396.19	8	392.19	398.00	0	4,524	0.00%
2020/08/03	3	395.33	6	388.25	390.00	-3	4,509	-0.07%
2020/07/31	2	376.75	3	375.17	374.50	-1	4,472	-0.02%
2020/07/30	1	366.00	5	366.60	367.00	-4	4,437	-0.09%
2020/07/29	2	362.50	1.1	362.47	362.00	0.9	4,469	0.02%
2020/07/28	5	363.60	3	368.50	362.00	2	4,608	0.04%
2020/07/27	2	364.75	2	366.25	365.00	0	4,655	0.00%
2020/07/24	7	363.00	5	367.60	360.50	2	4,706	0.04%
2020/07/23	4	366.38	3	365.50	373.00	1	4,708	0.02%
2020/07/22	7	368.14	6	366.58	368.50	1	4,775	0.02%
2020/07/21	4	362.63	3	362.33	365.00	1	4,768	0.02%
2020/07/20	4	347.88	5	344.90	351.00	-1	4,764	-0.02%
2020/07/17	2	344.50	1.6	345.58	342.50	0.5	4,832	0.01%
2020/07/16	4	353.25	3	354.17	350.50	1	4,842	0.02%
2020/07/15	6	352.33	3	356.17	350.00	3	4,872	0.06%
2020/07/14	5	355.90	6	356.50	355.00	-1	4,943	-0.02%
2020/07/13	6	361.83	6	355.42	360.50	0	4,926	0.00%
2020/07/10	14	364.32	13	360.62	359.50	1	4,898	0.02%
2020/07/09	2	371.00	1	368.00	367.50	1	4,878	0.02%
2020/07/08	0	0.00	1	349.00	354.00	-1	4,762	-0.02%
2020/07/07	6.5	345.65	5	351.50	343.50	1.5	4,697	0.03%
2020/07/06	6	347.33	6	343.75	350.00	0	4,628	0.00%
2020/07/03	5	330.60	6	327.50	333.50	-1	4,587	-0.02%
2020/07/02	3	318.17	4	318.63	317.00	-1	4,552	-0.02%
2020/07/01	3	314.83	3	311.33	314.00	0	4,521	0.00%
2020/06/30	1	299.00	1	300.50	299.00	0	4,513	0.00%
2020/06/29	7	298.07	5	299.40	297.50	2	4,618	0.04%
2020/06/24	6	305.67	4	306.50	306.50	2	4,616	0.04%
2020/06/23	2	296.75	2	300.25	295.00	0	4,646	0.00%
2020/06/22	5	298.90	6	297.83	298.50	-1	4,677	-0.02%
2020/06/19	4	293.13	4	294.00	295.00	0	4,726	0.00%
2020/06/18	5	286.20	5.1	287.17	286.00	-0.1	4,719	0.00%
2020/06/17	4	280.75	6	277.75	284.50	-2	4,758	-0.04%
2020/06/16	12	273.04	11	271.77	274.50	1	4,771	0.02%
2020/06/15	1	272.00	2	277.00	272.00	-1	4,847	-0.02%
2020/06/12	2	269.00	1	270.50	270.50	1	4,888	0.02%
2020/06/11	3	277.00	2	272.25	273.50	1	4,943	0.02%
2020/06/10	1	273.50	1	274.00	273.50	0	4,999	0.00%
2020/06/08	7	278.07	2	278.50	275.00	5	5,151	0.10%
2020/06/04	0	0.00	1	267.50	268.00	-1	5,185	-0.02%
2020/06/03	0	0.00	1	267.00	266.00	-1	5,194	-0.02%
2020/06/02	7	268.64	6	269.25	268.00	1	5,195	0.02%
2020/06/01	2	268.25	3	270.17	269.50	-1	5,138	-0.02%
2020/05/29	1	257.50	1	261.50	258.50	0	5,054	0.00%
2020/05/28	0	0.00	5	255.60	254.50	-5	5,008	-0.10%
2020/05/26	0	0.00	9	250.56	251.00	-9	5,116	-0.18%
2020/05/25	12	243.92	3	246.33	247.00	9	5,152	0.17%
2020/05/22	9	251.04	3	252.00	246.50	6	5,127	0.12%
2020/05/21	3.1	260.49	5	260.00	260.50	-2	5,058	-0.04%
2020/05/20	11	254.59	12	256.96	255.50	-1	4,996	-0.02%
2020/05/19	7	259.29	6	257.17	256.00	1	4,936	0.02%
2020/05/18	1	251.00	2	251.25	250.00	-1	4,783	-0.02%
2020/05/15	2	241.75	8.1	240.42	245.50	-6.1	4,734	-0.13%
2020/05/14	1	250.00	1	250.50	246.00	0	4,680	0.00%
2020/05/13	0	0.00	2	250.00	251.50	-2	4,679	-0.04%
2020/05/12	3	245.67	0	0.00	244.00	3	4,640	0.06%
2020/05/11	1	251.50	2	251.75	250.00	-1	4,634	-0.02%
2020/05/08	5	251.50	5	251.20	250.50	0	4,630	0.00%
2020/05/07	8	249.50	2	248.75	249.50	6	4,603	0.13%
2020/05/06	1	244.50	1	242.00	243.50	0	4,571	0.00%
2020/05/05	0	0.00	3	242.00	242.00	-3	4,623	-0.06%
2020/05/04	8	244.19	4	245.50	242.00	4	4,605	0.09%
2020/04/30	3	256.50	5	253.70	257.50	-2	4,468	-0.04%
2020/04/29	3	244.17	2	246.50	246.50	1	4,413	0.02%
2020/04/27	0	0.00	51	239.18	236.00	-51	4,386	-1.16%
2020/04/24	1	232.00	0	0.00	231.50	1	4,312	0.02%
2020/04/23	3	237.67	2	238.00	235.50	1	4,387	0.02%
2020/04/22	50	238.00	0	0.00	241.00	50	4,371	1.14%
2020/04/21	1	235.50	0	0.00	233.50	1	4,297	0.02%
2020/04/20	3	233.00	5	234.00	233.00	-2	4,310	-0.05%
2020/04/17	4	233.50	12	232.79	230.50	-8	4,321	-0.19%
2020/04/16	2	224.25	1	222.50	222.50	1	4,218	0.02%
2020/04/15	2	225.50	0	0.00	224.50	2	4,228	0.05%
2020/04/14	1	224.00	2	220.50	223.00	-1	4,233	-0.02%
2020/04/13	3	216.83	0	0.00	216.00	3	4,237	0.07%
2020/04/10	4	217.50	4	218.63	217.50	0	4,240	0.00%
2020/04/09	5	216.90	2	218.00	219.00	3	4,326	0.07%
2020/04/08	9	219.33	9	218.00	218.00	0	4,374	0.00%
2020/04/07	2	219.75	0	0.00	219.50	2	4,349	0.05%
2020/04/01	2	216.00	0	0.00	213.00	2	4,264	0.05%
2020/03/31	11	210.82	12	211.38	218.50	-1	4,196	-0.02%
2020/03/27	10	208.55	12	206.08	201.00	-2	4,021	-0.05%
2020/03/26	3	196.33	3	201.17	201.00	0	3,918	0.00%
2020/03/25	3	192.17	5	195.10	191.00	-2	3,879	-0.05%
2020/03/23	3	166.50	16	169.97	168.50	-13	3,868	-0.34%
2020/03/20	2	172.00	1	174.00	171.00	1	3,929	0.03%
2020/03/19	5	173.10	481	162.98	162.00	-476	3,879	-12.27%	大賣/鉅額交易
2020/03/18	10	184.50	0	0.00	180.00	10	3,777	0.26%
2020/03/16	1	190.00	0	0.00	187.00	1	3,647	0.03%
2020/03/13	2	188.25	1	192.00	201.50	1	3,552	0.03%
2020/03/05	0	0.00	8	233.50	237.50	-8	3,348	-0.24%
2020/03/04	0	0.00	1	226.00	229.00	-1	3,339	-0.03%
2020/03/03	5	230.00	6	229.75	228.50	-1	3,323	-0.03%
2020/03/02	8	216.50	6	212.17	225.00	2	3,316	0.06%
2020/02/27	1	226.00	0	0.00	225.00	1	3,275	0.03%
2020/02/26	10	234.50	10	235.00	236.00	0	3,258	0.00%
2020/02/25	10	238.75	5	240.50	239.00	5	3,232	0.15%
2020/02/21	2	247.50	0	0.00	245.50	2	3,223	0.06%
2020/02/20	4	249.50	0	0.00	249.50	4	3,277	0.12%
2020/02/18	1	254.50	1	253.50	252.00	0	3,286	0.00%
2020/02/17	0	0.00	1	256.50	254.00	-1	3,303	-0.03%
2020/02/14	1	256.00	1	259.00	257.00	0	3,306	0.00%
2020/02/13	0	0.00	1	253.00	253.00	-1	3,304	-0.03%
2020/02/12	2	253.50	2	253.50	252.50	0	3,306	0.00%
2020/02/10	4	245.50	4	245.88	245.00	0	3,359	0.00%
2020/02/07	1	250.50	0	0.00	249.50	1	3,395	0.03%
2020/02/06	1	253.50	2	255.50	257.50	-1	3,419	-0.03%
2020/02/05	1.1	245.00	0	0.00	244.00	1.1	3,437	0.03%
2020/01/30	10	249.60	12	246.75	245.00	-2	3,478	-0.06%
2020/01/20	2	260.75	1	260.50	260.50	1	3,428	0.03%
2020/01/17	8	264.44	9	266.06	262.00	-1	3,452	-0.03%
2020/01/16	2	254.25	1	256.00	257.50	1	3,395	0.03%
2020/01/15	2	256.75	2	258.25	254.00	0	3,396	0.00%
2020/01/14	5	258.00	6	259.08	261.50	-1	3,417	-0.03%
2020/01/13	4	251.00	4	247.75	257.50	0	3,384	0.00%
2020/01/10	0	0.00	2	247.25	248.00	-2	3,375	-0.06%
2020/01/09	1	246.00	1	248.50	246.00	0	3,405	0.00%
2020/01/08	1	236.00	2	236.00	237.00	-1	3,393	-0.03%
2020/01/07	1	235.00	0	0.00	235.50	1	3,409	0.03%
2020/01/06	1	243.50	0	0.00	243.50	1	3,411	0.03%
2020/01/03	10	250.50	9	247.17	250.00	1	3,448	0.03%
2020/01/02	1	246.50	1	249.00	248.50	0	3,418	0.00%
2019/12/24	1	236.50	0	0.00	236.00	1	3,773	0.03%
2019/12/23	1	238.50	1	238.50	238.00	0	3,910	0.00%
2019/12/20	3	237.67	3	237.83	239.50	0	3,953	0.00%
2019/12/19	4	241.00	4	240.88	239.00	0	4,001	0.00%
2019/12/18	2	246.25	2	248.75	248.00	0	4,006	0.00%
2019/12/17	3	246.17	7	244.50	250.00	-4	3,983	-0.10%
2019/12/16	5	238.50	6	236.67	239.00	-1	3,953	-0.03%
2019/12/13	1	232.50	1	235.00	234.00	0	4,023	0.00%
2019/12/12	3	232.83	3	233.33	232.50	0	4,068	0.00%
2019/12/11	5	233.30	5	231.90	233.50	0	4,085	0.00%
2019/12/10	3	231.50	4	231.88	232.00	-1	4,102	-0.02%
2019/12/09	0	0.00	3	229.33	230.50	-3	4,112	-0.07%
2019/12/06	0	0.00	3	226.00	226.00	-3	4,117	-0.07%
2019/12/05	5	223.90	0	0.00	223.50	5	4,116	0.12%
2019/12/04	1	225.00	0	0.00	225.00	1	4,096	0.02%
2019/12/03	1	226.50	0	0.00	227.00	1	4,139	0.02%
2019/12/02	2	225.25	0	0.00	225.50	2	4,202	0.05%
2019/11/29	1	234.00	1	236.50	230.50	0	4,207	0.00%
2019/11/28	2	237.75	2	238.50	239.00	0	4,225	0.00%
2019/11/26	1	234.50	1	232.00	234.50	0	4,306	0.00%
2019/11/25	2	235.75	3	237.00	233.00	-1	4,365	-0.02%
2019/11/22	3	232.00	5	233.00	232.50	-2	4,411	-0.05%
2019/11/20	4	231.63	3	233.67	230.50	1	4,425	0.02%
2019/11/19	3	232.67	4	229.75	234.00	-1	4,426	-0.02%
2019/11/18	0	0.00	2	227.00	227.00	-2	4,450	-0.04%
2019/11/15	0	0.00	4	226.38	226.00	-4	4,529	-0.09%
2019/11/14	4	221.13	0	0.00	221.50	4	4,538	0.09%
2019/11/13	0	0.00	1	226.00	225.50	-1	4,530	-0.02%
2019/11/12	2	223.00	1	223.00	223.50	1	4,585	0.02%
2019/11/11	1	223.50	1	223.50	222.00	0	4,602	0.00%
2019/11/08	2	225.00	0	0.00	225.00	2	4,597	0.04%
2019/11/07	3	231.17	2	232.50	228.00	1	4,626	0.02%
2019/11/06	1	225.00	2	228.25	231.00	-1	4,572	-0.02%
2019/11/05	1	225.00	4.3	226.09	228.50	-3.3	4,557	-0.07%
2019/11/01	1	227.50	13	230.15	229.00	-12	4,518	-0.27%
2019/10/31	5	227.00	2	227.50	226.50	3	4,640	0.06%
2019/10/30	2	226.75	1	226.50	226.00	1	4,746	0.02%
2019/10/29	11	227.41	1	227.00	226.50	10	4,812	0.21%
2019/10/25	4	233.50	2	234.75	230.00	2	4,904	0.04%
2019/10/24	4	236.00	8	235.31	237.50	-4	4,895	-0.08%
2019/10/23	0	0.00	3	233.33	233.50	-3	4,904	-0.06%
2019/10/22	6	229.58	0	0.00	230.00	6	4,964	0.12%
2019/10/21	1	232.00	0	0.00	232.00	1	4,992	0.02%
2019/10/18	1	233.00	0	0.00	235.50	1	5,020	0.02%
2019/10/17	0	0.00	3	234.00	236.50	-3	4,996	-0.06%
2019/10/16	2	229.75	2	229.50	229.00	0	4,983	0.00%
2019/10/15	2	231.50	1	231.50	228.00	1	4,973	0.02%
2019/10/14	0	0.00	1	229.00	228.00	-1	4,948	-0.02%
2019/10/09	3	235.50	5	231.30	230.50	-2	4,931	-0.04%
2019/10/08	5	236.40	1	233.50	233.50	4	4,954	0.08%
2019/10/07	7	240.14	3	242.33	237.50	4	5,032	0.08%
2019/10/04	5	237.70	5	242.20	241.00	0	5,070	0.00%
2019/10/03	1	233.00	0	0.00	236.00	1	4,977	0.02%
2019/10/02	2	233.50	4	233.63	236.00	-2	4,939	-0.04%
2019/10/01	4	231.13	2	233.50	230.00	2	4,941	0.04%
2019/09/27	4.1	230.85	2	230.75	230.00	2.1	4,924	0.04%
2019/09/26	1	229.50	3	232.67	233.50	-2	4,924	-0.04%
2019/09/25	2	223.50	1	227.50	223.50	1	4,868	0.02%
2019/09/24	10	228.80	7	229.29	228.50	3	4,868	0.06%
2019/09/23	5	228.00	6.1	227.49	228.00	-1.1	4,874	-0.02%
2019/09/20	3	225.17	2	225.25	223.00	1	4,941	0.02%
2019/09/19	3	224.17	5	225.30	224.00	-2	4,917	-0.04%
2019/09/18	3.2	221.06	6	222.42	222.00	-2.8	4,875	-0.06%
2019/09/17	5	218.00	5	218.20	218.00	0	4,794	0.00%
2019/09/12	0	0.00	2	216.00	215.50	-2	4,817	-0.04%
2019/09/11	0	0.00	1	215.00	215.00	-1	4,858	-0.02%
2019/09/06	0	0.00	1	217.50	216.50	-1	4,948	-0.02%
2019/09/05	6	215.42	4	214.63	213.50	2	4,992	0.04%
2019/09/04	2	218.50	5	219.40	220.00	-3	5,062	-0.06%
2019/09/03	2	222.00	4	219.63	214.00	-2	5,084	-0.04%
2019/09/02	4	219.38	1	218.00	218.00	3	5,175	0.06%
2019/08/30	1	215.00	2	214.75	215.00	-1	5,211	-0.02%
2019/08/29	2	203.50	2	207.00	208.50	0	5,227	0.00%
2019/08/28	4	201.13	10	202.60	203.00	-6	5,235	-0.11%
2019/08/27	3	206.33	3.3	206.41	205.50	-0.3	5,257	-0.01%
2019/08/26	2	208.75	1	208.50	206.50	1	5,258	0.02%
2019/08/22	0	0.00	10	215.00	212.50	-10	5,328	-0.19%
2019/08/21	13	211.50	2	214.75	211.00	11	5,378	0.20%
2019/08/20	50	217.00	0	0.00	217.00	50	5,437	0.92%
2019/08/19	431	210.41	2	211.50	211.00	429	5,407	7.93%	大買/鉅額交易
2019/08/16	1	207.00	0	0.00	206.00	1	5,411	0.02%
2019/08/14	1	212.50	0	0.00	207.00	1	5,489	0.02%
2019/08/12	0	0.00	1	209.50	208.50	-1	5,604	-0.02%
2019/08/05	0.1	206.00	0	0.00	203.50	0.1	5,660	0.00%
2019/08/01	0	0.00	1.1	214.11	215.00	-1.1	5,539	-0.02%
2019/07/31	0	0.00	4	211.00	209.50	-4	5,524	-0.07%
2019/07/30	11	211.05	7	212.36	209.00	4	5,528	0.07%
2019/07/29	1	218.50	0	0.00	219.50	1	5,488	0.02%
2019/07/25	1	223.50	0	0.00	219.50	1	5,654	0.02%
2019/07/24	5.2	221.10	4	219.88	221.00	1.2	5,687	0.02%
2019/07/23	2	230.25	2	232.25	226.00	0	5,628	0.00%
2019/07/22	7	231.50	1	231.00	232.00	6	5,574	0.11%
2019/07/19	0	0.00	15	225.50	226.50	-15	5,531	-0.27%
2019/07/18	5	218.50	0	0.00	219.00	5	5,510	0.09%
2019/07/15	6	225.58	2	225.00	226.00	4	5,528	0.07%
2019/07/12	6	224.67	1	226.00	225.50	5	5,548	0.09%
2019/07/11	4	220.38	1	221.00	221.00	3	5,503	0.05%
2019/07/10	5	221.20	4	221.88	219.00	1	5,397	0.02%
2019/07/09	1	226.00	1	222.50	227.00	0	5,281	0.00%
2019/07/08	1	227.00	1	227.00	226.00	0	5,268	0.00%
2019/07/04	1	237.50	0	231.00	231.00	1	5,262	0.02%
2019/07/02	1	241.50	0	0.00	245.00	1	5,207	0.02%
2019/07/01	1	235.00	1	233.50	233.50	0	5,143	0.00%
2019/06/28	10	229.80	2	232.25	228.50	8	5,176	0.15%
2019/06/27	4	233.25	13	234.88	239.00	-9	5,122	-0.18%
2019/06/24	3	222.50	3	226.17	225.00	0	4,955	0.00%
2019/06/19	0	0.00	1	229.00	227.00	-1	4,870	-0.02%
2019/06/18	3	220.00	3	221.33	221.00	0	4,838	0.00%
2019/06/17	2	219.75	1	221.00	221.00	1	4,833	0.02%
2019/06/14	6	222.58	5	223.00	221.50	1	4,904	0.02%
2019/06/13	4	222.00	5.1	221.78	221.00	-1.1	4,860	-0.02%
2019/06/12	3	221.67	7	216.71	220.00	-4	4,823	-0.08%
2019/06/11	4	214.75	1	218.00	215.00	3	4,716	0.06%
2019/06/10	3	212.17	2	211.25	218.50	1	4,648	0.02%
2019/06/06	1	201.50	1	207.50	204.00	0	4,553	0.00%
2019/06/05	0	0.00	1	212.00	205.50	-1	4,532	-0.02%
2019/06/04	2	206.00	3	207.67	205.50	-1	4,554	-0.02%
2019/06/03	2	204.50	3	203.67	206.00	-1	4,521	-0.02%
2019/05/31	1	198.50	1	199.50	200.00	0	4,431	0.00%
2019/05/30	4	197.50	2	197.50	195.00	2	4,400	0.05%
2019/05/28	1	193.00	3	193.00	194.00	-2	4,365	-0.05%
2019/05/27	2	188.75	0	0.00	189.00	2	4,352	0.05%
2019/05/24	3	207.17	3	203.67	202.00	0	4,257	0.00%
2019/05/23	3	206.67	2	205.75	206.00	1	4,238	0.02%
2019/05/22	1	205.50	1	212.00	211.00	0	4,229	0.00%
2019/05/21	0	0.00	1	198.00	200.50	-1	4,195	-0.02%
2019/05/20	2	202.50	2	208.00	206.50	0	4,190	0.00%
2019/05/17	1	215.50	1	212.00	210.50	0	4,158	0.00%
2019/05/16	5	219.20	4	227.63	215.00	1	4,159	0.02%
2019/05/15	1	225.00	1	226.00	226.00	0	4,189	0.00%
2019/05/14	1	215.00	0	0.00	219.00	1	4,210	0.02%
2019/05/13	0	0.00	1	218.00	217.50	-1	4,258	-0.02%
2019/05/08	5	230.90	5	232.20	230.00	0	4,341	0.00%
2019/05/07	3	226.50	3	220.33	232.50	0	4,217	0.00%
2019/05/06	6	218.00	6	218.00	220.50	0	4,181	0.00%
2019/05/02	5	205.90	6	211.25	205.50	-1	4,046	-0.02%
2019/04/30	2	206.50	1	202.00	209.00	1	3,963	0.03%
2019/04/29	0	0.00	0.5	200.00	200.50	-0.5	3,886	-0.01%
2019/04/26	1	204.00	1	205.00	203.50	0	3,904	0.00%
2019/04/25	1	207.00	1	205.50	207.00	0	3,971	0.00%
2019/04/24	3	205.33	3	204.67	205.50	0	3,992	0.00%
2019/04/23	5	201.10	5	203.60	203.50	0	4,023	0.00%
2019/04/22	8	206.44	9	205.94	207.00	-1	4,007	-0.02%
2019/04/19	9	200.78	9	197.50	200.50	0	4,023	0.00%
2019/04/18	3	195.83	4	194.63	197.50	-1	4,009	-0.02%
2019/04/17	0	0.00	1	191.00	192.50	-1	3,996	-0.03%
2019/04/08	0	0.00	1	190.00	191.50	-1	3,903	-0.03%
2019/04/03	4	190.88	3	190.83	191.50	1	3,865	0.03%
2019/04/02	3	191.67	2	187.50	192.00	1	3,840	0.03%
2019/04/01	7	184.64	7	183.36	185.00	0	3,784	0.00%
2019/03/28	2.3	178.86	1	180.00	176.00	1.3	3,746	0.03%
2019/03/27	1	180.00	1	179.50	180.50	0	3,755	0.00%
2019/03/25	0	0.00	1	174.50	175.00	-1	3,763	-0.03%
2019/03/21	3	179.00	4	178.38	178.00	-1	3,768	-0.03%
2019/03/20	1	177.50	1	179.50	177.00	0	3,806	0.00%
2019/03/18	0.2	172.00	0	0.00	172.00	0.2	3,694	0.00%
2019/03/15	1	168.50	1	168.50	168.50	0	3,652	0.00%
2019/03/12	1	169.50	0	0.00	167.50	1	3,666	0.03%
2019/03/11	2	168.00	2	167.00	167.00	0	3,678	0.00%
2019/03/07	10	165.75	1	167.50	166.00	9	3,634	0.25%
2019/03/06	1	174.50	0	0.00	174.50	1	3,732	0.03%
2019/03/05	0	0.00	10	170.75	173.50	-10	3,795	-0.26%
2019/03/04	0	0.00	1	177.00	174.50	-1	3,748	-0.03%
2019/02/27	6	179.83	6	179.83	178.00	0	3,715	0.00%
2019/02/26	5	180.30	5	179.70	180.00	0	3,688	0.00%
2019/02/25	5	175.30	5	172.90	177.00	0	3,620	0.00%
2019/02/22	1	173.00	1	175.00	173.00	0	3,611	0.00%
2019/02/21	0	0.00	1	173.00	177.50	-1	3,587	-0.03%
2019/02/20	4	173.63	4	173.38	173.00	0	3,553	0.00%
2019/02/19	1	178.00	1	170.50	174.00	0	3,518	0.00%
2019/02/18	3	174.50	3	175.00	173.50	0	3,471	0.00%
2019/02/15	3	175.67	3	176.33	176.00	0	3,487	0.00%
2019/02/14	4	175.88	5	174.40	176.50	-1	3,419	-0.03%
2019/02/13	4	169.75	3	172.50	168.50	1	3,334	0.03%
2019/02/12	3	168.67	4	171.75	172.00	-1	3,290	-0.03%
2019/02/11	6	162.17	6	163.00	163.50	0	3,199	0.00%
2019/01/30	10	161.80	7.3	157.99	163.50	2.7	3,116	0.09%
2019/01/29	1	159.00	1	159.50	160.00	0	3,024	0.00%
2019/01/28	1	155.00	1	154.50	155.00	0	2,976	0.00%
2019/01/25	6	156.42	6	156.83	156.50	0	3,021	0.00%
2019/01/22	0	0.00	1	150.50	150.50	-1	3,073	-0.03%
2019/01/21	6	150.42	5	153.00	150.00	1	3,065	0.03%
2019/01/17	2	155.00	6	151.75	148.00	-4	3,038	-0.13%
2019/01/16	2	153.50	3	151.17	153.50	-1	2,956	-0.03%
2019/01/15	5	150.40	5	149.30	151.00	0	2,932	0.00%
2019/01/14	8	146.81	9	146.50	146.50	-1	2,893	-0.03%
2019/01/11	5	146.50	6	145.50	146.50	-1	2,894	-0.03%
2019/01/09	0	0.00	2	144.25	144.50	-2	2,854	-0.07%
2019/01/08	0	0.00	2	140.00	139.50	-2	2,835	-0.07%
2019/01/07	3	139.33	3	140.33	139.50	0	2,812	0.00%
2019/01/04	4	138.88	9	138.61	139.50	-5	2,831	-0.18%
2019/01/03	3	139.33	3	138.50	139.50	0	2,886	0.00%
2019/01/02	5	136.90	3	139.83	137.50	2	2,918	0.07%
2018/12/28	0	0.00	1	144.00	143.00	-1	2,983	-0.03%
2018/12/27	2	141.00	0	0.00	142.00	2	3,076	0.07%
2018/12/26	5	138.30	12	139.54	138.00	-7	3,102	-0.23%
2018/12/24	1	140.00	1	139.00	139.50	0	3,210	0.00%
2018/12/20	2	146.50	2	145.00	146.00	0	3,253	0.00%
2018/12/19	8	145.13	8	148.00	145.00	0	3,229	0.00%
2018/12/18	3	147.33	3	146.83	147.50	0	3,235	0.00%
2018/12/17	8	145.75	9	145.78	144.00	-1	3,281	-0.03%
2018/12/13	4	144.63	6	144.00	146.00	-2	3,276	-0.06%
2018/12/12	1	139.00	0	0.00	140.00	1	3,264	0.03%
2018/12/11	0	0.00	1	136.50	136.50	-1	3,271	-0.03%
2018/12/06	7	136.86	6	138.50	138.00	1	3,364	0.03%
2018/12/05	2	138.75	3	140.83	140.00	-1	3,352	-0.03%
2018/12/04	2	141.00	0	0.00	141.00	2	3,352	0.06%
2018/12/03	5	148.60	11	146.00	148.00	-6	3,324	-0.18%
2018/11/30	3	141.67	3	139.17	141.50	0	3,270	0.00%
2018/11/29	8	140.31	4	140.63	141.00	4	3,269	0.12%
2018/11/28	0	0.00	1	129.50	134.00	-1	3,120	-0.03%
2018/11/26	5	125.10	5	125.50	125.50	0	3,074	0.00%
2018/11/23	1	125.50	0	0.00	125.50	1	3,087	0.03%
2018/11/21	1	127.00	1	121.50	125.00	0	3,103	0.00%
2018/11/20	1	125.00	1	126.00	126.00	0	3,089	0.00%
2018/11/16	2	126.50	0	0.00	126.50	2	3,115	0.06%
2018/11/15	3	128.00	1	129.50	129.50	2	3,102	0.06%
2018/11/14	0	0.00	1	129.50	129.50	-1	3,086	-0.03%
2018/11/13	5	124.00	5	123.90	124.00	0	3,041	0.00%
2018/11/09	0	0.00	1	124.50	124.00	-1	3,049	-0.03%
2018/11/05	3	127.00	3	128.50	127.00	0	3,226	0.00%
2018/11/02	1	128.00	1	128.00	130.00	0	3,267	0.00%
2018/11/01	1	129.50	0	0.00	128.00	1	3,417	0.03%
2018/10/31	1	124.00	1	124.00	124.00	0	3,442	0.00%
2018/10/30	1	110.00	1	108.00	113.00	0	3,606	0.00%
2018/10/29	2	108.25	1	110.50	109.00	1	3,699	0.03%
2018/10/26	2	105.75	5	108.20	109.00	-3	3,703	-0.08%
2018/10/25	2	110.25	0	0.00	110.50	2	3,666	0.05%
2018/10/23	2	111.50	0	0.00	111.50	2	3,659	0.05%
2018/10/17	0	0.00	2	113.00	113.50	-2	3,615	-0.06%
2018/10/16	7	110.00	7	106.50	110.00	0	3,603	0.00%
2018/10/12	0	0.00	1	105.00	107.50	-1	3,554	-0.03%
2018/10/11	2	106.25	1	101.00	105.00	1	3,528	0.03%
2018/10/08	0.2	113.50	0	0.00	111.00	0.2	3,422	0.01%
2018/10/05	2	115.75	2	118.75	116.00	0	3,339	0.00%
2018/10/04	1	128.00	0	0.00	126.50	1	3,242	0.03%
2018/10/02	0	0.00	1	130.50	128.50	-1	3,179	-0.03%
2018/10/01	1	135.50	0	0.00	136.00	1	3,107	0.03%
2018/09/27	1	134.50	0	0.00	134.00	1	3,058	0.03%
2018/09/26	2	134.25	2	135.00	134.00	0	3,025	0.00%
2018/09/25	1	137.50	1	136.50	135.50	0	3,022	0.00%
2018/09/20	2	140.00	2	138.75	140.00	0	2,944	0.00%
2018/09/19	2	138.00	2	142.00	138.00	0	2,928	0.00%
2018/09/18	0	0.00	5	138.50	140.50	-5	2,898	-0.17%
2018/09/13	5	136.00	0	0.00	133.00	5	2,796	0.18%
2018/09/12	4	136.50	5	139.70	135.50	-1	2,748	-0.04%
2018/09/11	1	143.00	0	0.00	142.50	1	2,708	0.04%
2018/09/07	0	0.00	2	137.50	138.00	-2	2,767	-0.07%
2018/08/31	2	149.50	1	150.00	149.00	1	2,665	0.04%
2018/08/30	2	145.50	0	0.00	146.00	2	2,619	0.08%
2018/08/29	2	145.50	3	146.00	146.00	-1	2,584	-0.04%
2018/08/28	1	143.50	0	0.00	143.50	1	2,568	0.04%
2018/08/27	1	142.00	0	0.00	142.00	1	2,555	0.04%
2018/08/24	1	138.50	0	0.00	138.50	1	2,534	0.04%
2018/08/22	1	137.00	2	136.50	137.00	-1	2,513	-0.04%
2018/08/21	0.2	140.00	0	0.00	140.00	0.2	2,502	0.01%
2018/08/20	0.2	137.00	0	0.00	138.00	0.2	2,493	0.01%
2018/08/17	11	137.05	11	136.45	136.50	0	2,473	0.00%
2018/08/16	0	0.00	4	132.00	137.50	-4	2,452	-0.16%
2018/08/15	6	136.17	0	0.00	134.50	6	2,404	0.25%
2018/08/14	2	142.75	2	145.25	146.00	0	2,311	0.00%
2018/08/13	0	0.00	1	134.00	135.50	-1	2,239	-0.04%
2018/08/10	1	140.50	0	0.00	140.00	1	2,185	0.05%
2018/08/09	1	141.50	0.8	143.00	143.50	0.2	2,134	0.01%
2018/08/08	2	141.50	3	140.17	143.00	-1	2,079	-0.05%
2018/08/07	1	134.01	1	141.00	136.00	0	1,891	0.00%
2018/08/06	4	138.13	7	135.72	138.00	-3	1,760	-0.17%
2018/08/03	1	134.50	3	131.33	135.00	-2	1,523	-0.13%
2018/08/01	1	123.50	0	0.00	122.50	1	1,412	0.07%
2018/07/31	0	0.00	1	123.00	123.00	-1	1,425	-0.07%
2018/07/23	0	0.00	6	122.00	120.00	-6	1,579	-0.38%
2018/07/19	7	121.93	0	0.00	122.00	7	1,751	0.40%
2018/07/17	0	0.00	1	121.50	120.00	-1	1,828	-0.05%
2018/07/16	0	0.00	6	118.00	118.00	-6	1,822	-0.33%
2018/07/13	6	120.00	0	0.00	118.50	6	1,856	0.32%
2018/06/14	1	111.50	0	0.00	111.00	1	2,090	0.05%
2018/06/08	1	113.50	1.1	113.60	114.00	-0.1	2,086	0.00%
2018/06/07	1	115.50	0	0.00	115.00	1	2,106	0.05%
2018/06/05	1	118.00	0	0.00	115.50	1	2,169	0.05%
2018/05/22	1	118.00	0	0.00	117.00	1	2,263	0.04%
2018/04/25	1	113.50	0	0.00	113.50	1	2,503	0.04%
2018/04/18	5	128.10	5	127.50	128.00	0	2,338	0.00%
2018/04/17	8	128.44	7	131.64	128.50	1	2,314	0.04%
2018/04/16	11	132.23	10	132.50	132.50	1	2,280	0.04%
2018/04/11	5	130.50	5	128.30	130.00	0	2,239	0.00%
2018/04/10	1	129.50	1.5	128.16	129.50	-0.5	2,208	-0.02%
2018/04/09	16	131.38	8	131.31	129.00	8	2,176	0.37%
2018/03/31	0	0.00	0	129.50	130.00	0	2,019	0.00%
2018/03/30	0	0.00	2	128.50	129.00	-2	2,011	-0.10%
2018/03/29	0	0.00	5	127.00	125.50	-5	1,988	-0.25%
2018/03/21	0	0.00	2	126.00	125.00	-2	1,999	-0.10%
2018/03/20	0	0.00	3	122.83	124.50	-3	1,969	-0.15%
2018/03/19	0	0.00	1	123.00	123.00	-1	1,946	-0.05%
2018/03/16	0	0.00	1	121.00	122.50	-1	1,942	-0.05%
2018/03/15	0	0.00	1	123.00	123.00	-1	1,934	-0.05%
2018/03/14	1	120.50	1	121.00	120.00	0	1,931	0.00%
2018/03/13	0	0.00	1	120.00	119.50	-1	1,936	-0.05%
2018/03/12	2	119.75	3	120.00	119.50	-1	1,937	-0.05%
2018/02/09	1	107.50	0	0.00	109.00	1	1,851	0.05%
2018/02/08	0	0.00	1	113.50	113.00	-1	1,828	-0.05%
2018/02/07	1	111.50	2	112.75	112.00	-1	1,815	-0.06%
2018/02/06	2	109.75	0	0.00	108.00	2	1,787	0.11%
2018/02/05	2	110.25	1	114.00	114.00	1	1,710	0.06%
2018/01/29	5	126.50	0	0.00	124.50	5	1,688	0.30%
2018/01/26	1	125.50	0	0.00	126.00	1	1,684	0.06%
2018/01/24	0	121.00	0	0.00	122.00	0	1,891	0.00%
2018/01/23	0	120.50	2	122.75	121.00	-2	1,905	-0.10%
2018/01/17	0	118.50	0	0.00	119.00	0	1,806	0.00%
2018/01/12	0	0.00	1	115.00	115.00	-1	1,760	-0.06%
2018/01/10	0	0.00	1	113.50	113.00	-1	1,754	-0.06%
2018/01/08	0	112.00	0	0.00	112.50	0	1,758	0.00%

網羅AI人才國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－10時前

國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

瑞昱相關文章

瑞昱相關影音

瑞昱

券商分點績效/獲利分析

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

瑞昱

券商分點績效/獲利分析

元大-桃園 券商分點個股進出 元大-桃園 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析