瑞昱 (2379)-元大-土城券商分點個股進出

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▼1.65%
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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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	0.1	528.00	0.7	531.62	527.00	-0.7	2,620	-0.03%
2024/12/10	0	0.00	7	521.86	521.00	-7	2,575	-0.27%
2024/12/09	1	528.00	0	0.00	519.00	1	2,552	0.04%
2024/12/06	0	0.00	0.1	528.88	524.00	-0.1	2,523	0.00%
2024/12/05	0.1	515.00	0	0.00	513.00	0.1	2,466	0.00%
2024/12/04	0	0.00	0	503.80	508.00	0	2,499	0.00%
2024/12/03	0	492.00	0	499.75	490.00	0	2,495	0.00%
2024/12/02	0	0.00	0	487.50	492.00	0	2,490	0.00%
2024/11/29	0	477.00	0	0.00	476.00	0	2,479	0.00%
2024/11/28	0	476.00	0	0.00	471.50	0	2,483	0.00%
2024/11/27	2	481.77	2	480.50	477.50	0	2,467	0.00%
2024/11/26	2	487.00	2	483.00	481.50	0	2,459	0.00%
2024/11/25	6	488.00	0	493.00	488.00	6	2,443	0.25%
2024/11/22	4	493.86	3	487.50	484.50	1	2,414	0.04%
2024/11/21	0	0.00	0.3	504.00	500.00	-0.3	2,377	-0.01%
2024/11/20	0	497.50	0	0.00	496.00	0	2,334	0.00%
2024/11/19	1	497.50	1	503.00	503.00	0	2,287	0.00%
2024/11/18	0	0.00	0.2	492.50	497.00	-0.2	2,228	-0.01%
2024/11/14	0.2	492.00	0	0.00	487.00	0.2	2,238	0.01%
2024/11/13	0	0.00	0.1	495.50	495.00	-0.1	2,221	0.00%
2024/11/12	0	492.50	0.1	499.50	490.00	-0.1	2,232	0.00%
2024/11/11	0	0.00	0	497.50	499.00	0	2,215	0.00%
2024/11/06	0	0.00	1	496.50	491.00	-1	2,228	-0.04%
2024/11/04	0	0.00	7	482.07	482.50	-7	2,244	-0.31%
2024/11/01	1	453.09	0	0.00	486.00	1	2,263	0.04%
2024/10/29	0	477.50	0	0.00	484.00	0	2,239	0.00%
2024/10/28	0	0.00	2	487.00	483.00	-2	2,278	-0.09%
2024/10/25	2	485.50	0	0.00	489.50	2	2,321	0.09%
2024/10/24	0	0.00	3.3	484.07	483.00	-3.3	2,333	-0.14%
2024/10/23	2	474.01	0	0.00	473.50	2	2,296	0.09%
2024/10/22	0	0.00	2	480.75	481.00	-2	2,283	-0.09%
2024/10/21	2	470.50	0	0.00	476.00	2	2,286	0.09%
2024/10/18	0	466.50	1	474.00	465.00	-1	2,286	-0.04%
2024/10/17	3.4	466.77	0	0.00	467.00	3.4	2,289	0.15%
2024/10/16	2	476.01	0	0.00	477.50	2	2,253	0.09%
2024/10/15	0	0.00	3	490.00	489.50	-3	2,240	-0.13%
2024/10/14	0	0.00	1	483.50	485.00	-1	2,239	-0.04%
2024/10/09	0	488.50	1	485.00	480.00	-1	2,304	-0.04%
2024/10/08	0.1	475.00	0	0.00	474.00	0.1	2,322	0.00%
2024/10/07	2	477.50	0	0.00	479.50	2	2,376	0.08%
2024/10/04	0	478.00	0	0.00	481.00	0	2,414	0.00%
2024/10/01	1	474.50	0	0.00	473.50	1	2,440	0.04%
2024/09/30	1	485.00	0	0.00	471.00	1	2,491	0.04%
2024/09/26	2	491.00	0.1	494.50	491.00	1.9	2,592	0.07%
2024/09/24	1	476.00	2	479.25	481.00	-1	2,710	-0.04%
2024/09/23	0	0.00	3	476.83	480.50	-3	2,723	-0.11%
2024/09/20	2	471.98	0	0.00	470.00	2	2,730	0.07%
2024/09/19	1	469.50	0	0.00	473.00	1	2,696	0.04%
2024/09/18	2	466.50	1	469.50	465.00	1	2,719	0.04%
2024/09/16	5.3	468.44	2	468.50	468.00	3.3	2,731	0.12%
2024/09/12	0	0.00	2	510.00	509.00	-2	2,694	-0.07%
2024/09/11	0	496.50	0	0.00	495.50	0	2,719	0.00%
2024/09/10	1	489.51	0	0.00	489.00	1	2,736	0.04%
2024/09/09	1	499.83	0	0.00	495.00	1	2,758	0.04%
2024/09/06	0	0.00	4	504.25	504.00	-4	2,831	-0.14%
2024/09/05	4.1	495.49	0	0.00	488.50	4.1	2,906	0.14%
2024/09/04	0.1	516.00	0	0.00	510.00	0.1	2,950	0.00%
2024/09/03	0.4	535.00	0	0.00	533.00	0.4	3,024	0.01%
2024/09/02	0.1	536.00	0	0.00	537.00	0.1	3,148	0.00%
2024/08/30	0	538.00	0	0.00	535.00	0	3,273	0.00%
2024/08/29	0	0.00	4	540.50	537.00	-4	3,375	-0.12%
2024/08/28	2.1	527.02	0	0.00	532.00	2.1	3,510	0.06%
2024/08/27	3	534.00	0	0.00	535.00	3	3,623	0.08%
2024/08/23	0.1	539.00	0	0.00	540.00	0.1	3,805	0.00%
2024/08/22	1	548.00	3	547.00	545.00	-2	3,857	-0.05%
2024/08/21	0.1	543.00	0	0.00	537.00	0.1	3,893	0.00%
2024/08/20	1	547.00	1	557.00	547.00	0	3,909	0.00%
2024/08/19	4.1	550.84	4.1	539.66	550.00	0	3,937	0.00%
2024/08/16	2	526.00	0.3	527.00	526.00	1.7	3,917	0.04%
2024/08/15	0.1	521.00	0	0.00	517.00	0.1	3,931	0.00%
2024/08/13	0.1	519.28	6	518.83	518.00	-5.9	3,990	-0.15%
2024/08/12	0.1	511.00	0	0.00	509.00	0.1	4,037	0.00%
2024/08/06	6	463.51	0	0.00	463.50	6	4,111	0.15%
2024/08/05	0	467.00	0	472.50	465.00	0	4,113	0.00%
2024/08/02	0.1	507.71	6	506.67	500.00	-5.9	4,100	-0.14%
2024/08/01	0	0.00	4	516.00	517.00	-4	4,128	-0.10%
2024/07/31	4	512.00	0	0.00	512.00	4	4,128	0.10%
2024/07/29	0.1	503.00	0	0.00	502.00	0.1	4,101	0.00%
2024/07/22	1.4	521.86	1	518.00	513.00	0.4	4,183	0.01%
2024/07/19	0.1	535.00	0	0.00	534.00	0.1	4,197	0.00%
2024/07/18	1.1	543.74	1	543.54	544.00	0.1	4,227	0.00%
2024/07/16	0.2	561.00	0	565.00	559.00	0.1	4,329	0.00%
2024/07/12	0.1	571.00	0.1	580.00	571.00	0	4,411	0.00%
2024/07/11	2	581.00	5	576.20	581.00	-3	4,440	-0.07%
2024/07/09	1	558.00	2	561.50	573.00	-1	4,428	-0.02%
2024/07/08	1	545.08	1.2	552.33	553.00	-0.2	4,374	0.00%
2024/07/04	2.1	537.21	4	546.50	550.00	-1.9	4,305	-0.04%
2024/07/03	1	537.00	3	543.67	544.00	-2	4,259	-0.05%
2024/07/02	2.1	523.64	1	528.00	537.00	1.1	4,215	0.03%
2024/07/01	4	537.98	0	0.00	531.00	4	4,167	0.10%
2024/06/28	0.1	537.02	5	540.00	546.00	-4.9	4,117	-0.12%
2024/06/27	0.1	525.61	0	0.00	530.00	0.1	4,036	0.00%
2024/06/26	1.1	527.40	0	0.00	530.00	1.1	4,030	0.03%
2024/06/25	3.1	530.97	0	0.00	532.00	3.1	4,074	0.08%
2024/06/24	1.3	540.40	0	0.00	531.00	1.3	4,087	0.03%
2024/06/21	0.1	558.00	0	0.00	560.00	0.1	4,128	0.00%
2024/06/20	5	563.20	2.1	568.29	563.00	2.9	4,095	0.07%
2024/06/18	0.1	559.45	0	0.00	561.00	0.1	4,153	0.00%
2024/06/17	0.1	563.00	0	0.00	561.00	0.1	4,184	0.00%
2024/06/14	0.1	570.50	1	578.00	569.00	-0.9	4,232	-0.02%
2024/06/13	2.1	570.41	5.2	561.07	573.00	-3.2	4,272	-0.07%
2024/06/12	4	535.00	3	539.67	541.00	1	4,260	0.02%
2024/06/11	1	530.00	0	0.00	534.00	1	4,244	0.02%
2024/06/07	1	527.08	0	0.00	530.00	1	4,209	0.02%
2024/06/06	1	528.00	4	532.50	536.00	-3	4,139	-0.07%
2024/06/05	2	519.02	1	524.00	523.00	1	4,073	0.02%
2024/06/04	3.1	526.77	2	534.00	534.00	1.1	4,064	0.03%
2024/06/03	2	545.52	0	0.00	550.00	2	4,026	0.05%
2024/05/31	0.1	555.50	0	0.00	543.00	0.1	3,987	0.00%
2024/05/24	0	531.00	6	532.00	528.00	-6	4,078	-0.15%
2024/05/20	0	0.00	1	530.00	531.00	-1	4,477	-0.02%
2024/05/17	7	531.86	1	530.00	530.00	6	4,647	0.13%
2024/05/16	0	0.00	1	543.00	547.00	-1	4,623	-0.02%
2024/05/15	0	0.00	0	533.00	531.00	0	4,592	0.00%
2024/05/14	1	536.00	0	0.00	536.00	1	4,597	0.02%
2024/05/10	1	529.90	0	0.00	517.00	1	4,653	0.02%
2024/05/09	0	0.00	0.1	533.00	532.00	-0.1	4,636	0.00%
2024/05/06	0	513.00	0	0.00	511.00	0	4,602	0.00%
2024/05/03	0.1	514.00	0	0.00	511.00	0.1	4,589	0.00%
2024/04/30	0	521.67	0	0.00	518.00	0	4,599	0.00%
2024/04/29	0	0.00	0	524.00	527.00	0	4,602	0.00%
2024/04/26	1	522.87	0	0.00	520.00	1	4,592	0.02%
2024/04/25	0	525.00	0.1	531.00	523.00	-0.1	4,573	0.00%
2024/04/24	6	538.00	0	538.00	538.00	6	4,551	0.13%
2024/04/23	1	510.00	2	513.47	510.00	-1	4,549	-0.02%
2024/04/22	1.2	505.54	0	509.00	504.00	1.1	4,535	0.03%
2024/04/19	0	0.00	0	550.00	552.00	0	4,416	0.00%
2024/04/18	0	0.00	0	574.00	574.00	0	4,354	0.00%
2024/04/17	1	561.00	0.1	565.45	570.00	0.9	4,335	0.02%
2024/04/16	0	549.00	6	551.00	551.00	-6	4,292	-0.14%
2024/04/15	0	559.76	6	560.00	561.00	-6	4,277	-0.14%
2024/04/12	0	0.00	0	570.00	569.00	0	4,268	0.00%
2024/04/11	0	565.00	0	0.00	567.00	0	4,263	0.00%
2024/04/10	0	573.00	0	0.00	571.00	0	4,255	0.00%
2024/04/09	0.1	565.00	0	0.00	568.00	0.1	4,271	0.00%
2024/04/08	0	0.00	1	565.98	567.00	-1	4,283	-0.02%
2024/04/03	0	570.00	0	0.00	571.00	0	4,267	0.00%
2024/04/02	1	567.99	1	569.67	568.00	0	4,243	0.00%
2024/04/01	0	0.00	0	558.00	559.00	0	4,241	0.00%
2024/03/29	0.1	559.85	0	0.00	560.00	0.1	4,243	0.00%
2024/03/28	0	555.00	0	0.00	557.00	0	4,241	0.00%
2024/03/27	0	0.00	0	566.75	573.00	0	4,184	0.00%
2024/03/26	0	558.75	0	0.00	565.00	0	4,184	0.00%
2024/03/25	0	584.00	0	0.00	584.00	0	4,143	0.00%
2024/03/22	0	0.00	0.2	586.00	591.00	-0.2	4,212	0.00%
2024/03/21	3	579.67	9	580.78	584.00	-6	4,211	-0.14%
2024/03/20	0.1	590.82	0	0.00	588.00	0.1	4,194	0.00%
2024/03/18	1	587.00	1	584.00	590.00	0	4,189	0.00%
2024/03/15	1	585.00	1	590.00	594.00	0	4,140	0.00%
2024/03/14	0.1	575.00	1	569.00	580.00	-0.9	4,076	-0.02%
2024/03/13	1	605.00	1	610.94	593.00	0	4,006	0.00%
2024/03/11	7	601.29	13.1	597.93	604.00	-6.1	3,944	-0.15%
2024/03/08	7.3	609.67	7.1	604.52	587.00	0.1	3,893	0.00%
2024/03/07	3.1	606.92	2.2	605.63	601.00	0.9	3,784	0.02%
2024/03/06	1	604.00	6.1	585.25	600.00	-5.1	3,721	-0.14%
2024/03/05	3	571.00	1	578.00	584.00	2	3,678	0.05%
2024/03/04	0	576.00	1	573.00	573.00	-1	3,654	-0.03%
2024/03/01	7	566.29	4	578.00	565.00	3	3,577	0.08%
2024/02/29	0	567.00	0	0.00	569.00	0	3,558	0.00%
2024/02/27	4	567.50	3.3	570.06	567.00	0.7	3,512	0.02%
2024/02/26	2.2	550.64	0	0.00	551.00	2.2	3,377	0.07%
2024/02/23	1	558.00	3.2	555.22	547.00	-2.2	3,326	-0.07%
2024/02/22	5	523.40	6	519.00	532.00	-1	3,143	-0.03%
2024/02/21	1	500.00	1	500.00	501.00	0	3,011	0.00%
2024/02/20	0	0.00	2.3	512.62	487.50	-2.3	2,931	-0.08%
2024/02/19	1	473.00	0.5	473.50	470.00	0.5	2,728	0.02%
2024/02/16	0	468.50	0	0.00	473.50	0	2,719	0.00%
2024/02/05	0	462.07	0	0.00	463.50	0	2,699	0.00%
2024/02/02	1.1	480.33	1	481.70	469.50	0	2,672	0.00%
2024/02/01	0	466.00	1	468.50	464.50	-1	2,593	-0.04%
2024/01/31	0	0.00	0	469.00	469.50	0	2,610	0.00%
2024/01/25	1	457.00	0	0.00	459.00	1	2,587	0.04%
2024/01/23	0.1	447.50	0	0.00	447.00	0.1	2,520	0.00%
2024/01/22	1	449.00	0	0.00	449.50	1	2,507	0.04%
2024/01/19	1	455.50	0	0.00	458.00	1	2,507	0.04%
2024/01/17	0.2	443.75	0	0.00	438.50	0.2	2,467	0.01%
2024/01/05	0.1	447.00	0	0.00	450.50	0.1	2,518	0.00%
2024/01/04	0	454.00	0	454.00	456.00	0	2,516	0.00%
2024/01/03	0.1	452.52	1	452.00	452.00	-0.9	2,536	-0.04%
2024/01/02	0	0.00	0.2	460.50	458.00	-0.2	2,504	-0.01%
2023/12/27	0.1	469.00	0	0.00	468.00	0.1	2,479	0.00%
2023/12/25	1	468.00	1	471.50	470.00	0	2,428	0.00%
2023/12/21	8	459.00	0.1	459.00	459.00	7.9	2,426	0.33%
2023/12/20	2	464.25	1	468.00	465.50	1	2,448	0.04%
2023/12/19	3	456.67	3	469.50	474.00	0	2,409	0.00%
2023/12/18	1	463.50	0	0.00	470.00	1	2,374	0.04%
2023/12/15	2	478.50	1	479.00	479.00	1	2,346	0.04%
2023/12/14	0.1	479.50	0	490.00	492.00	0.1	2,324	0.00%
2023/12/13	0	0.00	0.2	461.00	468.50	-0.2	2,274	-0.01%
2023/12/07	0	0.00	0.1	445.00	441.50	-0.1	2,327	0.00%
2023/12/06	1.1	446.67	1	451.50	451.50	0.1	2,416	0.00%
2023/12/04	0.1	447.00	0	0.00	450.00	0.1	2,469	0.00%
2023/12/01	0.1	449.50	0	0.00	449.00	0.1	2,506	0.00%
2023/11/30	1.1	450.73	0	0.00	449.50	1.1	2,544	0.04%
2023/11/28	0	0.00	1	443.01	451.50	-1	2,503	-0.04%
2023/11/27	0.1	452.00	0	0.00	449.00	0.1	2,541	0.00%
2023/11/24	1	439.00	3	441.54	439.00	-2	2,517	-0.08%
2023/11/22	0	0.00	1	434.00	435.50	-1	2,510	-0.04%
2023/11/21	4	432.00	0	0.00	430.50	4	2,517	0.16%
2023/11/20	0	0.00	1	430.49	427.50	-1	2,517	-0.04%
2023/11/17	1	422.00	4	424.75	428.00	-3	2,510	-0.12%
2023/11/15	0	0.00	1	423.50	417.50	-1	2,500	-0.04%
2023/11/14	2	420.50	2	421.75	418.50	0	2,515	0.00%
2023/11/10	0	0.00	0	409.00	407.50	0	2,507	0.00%
2023/11/08	4	412.50	4	415.88	415.00	0	2,532	0.00%
2023/11/06	5	411.10	3	411.67	410.50	2	2,542	0.08%
2023/11/02	0	0.00	1	412.00	408.00	-1	2,562	-0.04%
2023/11/01	1	406.00	0	0.00	405.50	1	2,601	0.04%
2023/10/31	0	0.00	4	401.50	401.50	-4	2,658	-0.15%
2023/10/30	4	404.50	0	0.00	405.00	4	2,718	0.15%
2023/10/27	0	392.00	0	0.00	391.50	0	2,717	0.00%
2023/10/26	1.2	393.39	1	395.35	393.00	0.2	2,740	0.01%
2023/10/23	2	396.76	1	398.60	396.50	1	2,775	0.04%
2023/10/20	0	0.00	0	418.00	423.00	0	2,709	0.00%
2023/10/16	0	0.00	1	422.00	423.00	-1	2,806	-0.04%
2023/10/13	0	421.50	6	421.25	422.00	-6	2,831	-0.21%
2023/10/12	0	0.00	2	420.00	419.50	-2	2,816	-0.07%
2023/10/11	0	0.00	0.1	416.00	415.50	-0.1	2,832	0.00%
2023/10/06	0.1	405.50	0	0.00	407.50	0.1	2,817	0.00%
2023/10/04	0	0.00	4	398.50	402.50	-4	2,812	-0.14%
2023/09/26	1	400.00	0	0.00	398.00	1	2,856	0.04%
2023/09/25	0.1	397.00	0	0.00	405.00	0.1	2,848	0.00%
2023/09/22	0	0.00	0.1	393.50	392.50	-0.1	2,812	0.00%
2023/09/21	2.1	389.78	0.5	392.50	390.00	1.6	2,807	0.06%
2023/09/20	0	404.50	0	0.00	404.00	0	2,749	0.00%
2023/09/15	0	415.50	0	0.00	416.00	0	2,712	0.00%
2023/09/14	0	0.00	1	409.50	411.00	-1	2,701	-0.04%
2023/09/13	0.5	394.50	0.5	398.00	395.00	0	2,674	0.00%
2023/09/12	9.5	400.34	0	0.00	401.00	9.5	2,664	0.36%
2023/09/11	5	406.60	4	405.00	405.00	1	2,643	0.04%
2023/09/08	0	0.00	1	444.00	445.50	-1	2,554	-0.04%
2023/09/07	0	0.00	1	447.50	446.00	-1	2,534	-0.04%
2023/09/06	2	449.75	2.1	451.21	448.50	-0.1	2,521	0.00%
2023/09/05	0	0.00	5.1	445.50	449.00	-5.1	2,507	-0.20%
2023/09/04	1	426.00	1	430.00	435.00	0	2,478	0.00%
2023/09/01	0	0.00	1	424.50	426.50	-1	2,486	-0.04%
2023/08/31	1	420.50	1	418.00	418.00	0	2,468	0.00%
2023/08/29	1	420.00	1	422.50	424.50	0	2,402	0.00%
2023/08/28	1	425.50	0	0.00	427.00	1	2,379	0.04%
2023/08/25	0	0.00	1	429.00	430.00	-1	2,395	-0.04%
2023/08/24	0	0.00	3	422.83	425.50	-3	2,413	-0.12%
2023/08/22	2	412.00	2	412.25	412.00	0	2,465	0.00%
2023/08/18	0	0.00	1	415.00	417.50	-1	2,451	-0.04%
2023/08/17	2	406.25	0	0.00	407.50	2	2,432	0.08%
2023/08/16	2	408.50	6	404.50	411.00	-4	2,429	-0.16%
2023/08/15	1	405.50	2	405.25	404.00	-1	2,421	-0.04%
2023/08/14	1	405.50	0	0.00	408.00	1	2,421	0.04%
2023/08/11	2	396.75	1.4	400.64	398.00	0.6	2,414	0.02%
2023/08/10	1.1	398.10	2	398.50	398.50	-0.9	2,408	-0.04%
2023/08/09	3.3	408.89	1	406.00	407.00	2.3	2,361	0.10%
2023/08/08	3.1	415.25	2.5	410.92	410.00	0.6	2,362	0.03%
2023/08/07	7.4	412.42	2	415.00	415.00	5.3	2,346	0.23%
2023/08/04	6.1	426.52	3	429.00	428.00	3.1	2,307	0.13%
2023/08/02	2	439.75	2	444.25	439.00	0	2,261	0.00%
2023/08/01	1	427.00	1	429.52	432.50	0	2,222	0.00%
2023/07/31	4	426.89	2	432.50	430.50	2	2,222	0.09%
2023/07/28	1	421.00	1	423.00	423.50	0	2,184	0.00%
2023/07/27	6	410.08	3	408.33	409.50	3	2,137	0.14%
2023/07/26	2.1	400.24	0	0.00	399.50	2.1	2,140	0.10%
2023/07/24	1	406.00	2	406.50	406.50	-1	2,209	-0.05%
2023/07/21	2	401.25	3	408.83	415.00	-1	2,218	-0.05%
2023/07/20	3	409.83	1	412.50	410.50	2	2,263	0.09%
2023/07/19	1	415.50	2	416.50	415.00	-1	2,300	-0.04%
2023/07/18	1	416.50	1	416.50	417.50	0	2,328	0.00%
2023/07/14	2	407.50	3	413.50	408.00	-1	2,313	-0.04%
2023/07/13	2	402.00	1.1	399.28	399.50	0.9	2,307	0.04%
2023/07/12	3.1	394.30	1	393.00	394.50	2.1	2,323	0.09%
2023/07/11	1	389.50	0	0.00	390.50	1	2,340	0.04%
2023/07/10	1	378.50	0	0.00	379.00	1	2,347	0.04%
2023/07/07	0	383.00	0	0.00	383.00	0	2,351	0.00%
2023/07/06	0.1	386.17	2	386.50	385.00	-1.9	2,357	-0.08%
2023/07/04	0	392.00	5	395.00	393.50	-5	2,306	-0.22%
2023/07/03	2	391.50	0	0.00	392.00	2	2,315	0.09%
2023/06/30	1	383.01	1	385.00	387.50	0	2,337	0.00%
2023/06/29	0	0.00	1	394.00	393.00	-1	2,319	-0.04%
2023/06/28	5	391.10	1	386.50	387.00	4	2,343	0.17%
2023/06/26	0	387.00	0	0.00	387.50	0	2,383	0.00%
2023/06/21	2	388.00	0.4	390.50	391.00	1.6	2,401	0.07%
2023/06/20	0	395.17	0	394.00	392.00	0	2,385	0.00%
2023/06/16	0	0.00	2	402.50	401.00	-2	2,419	-0.08%
2023/06/15	0	0.00	2	407.50	407.00	-2	2,404	-0.08%
2023/06/13	1	409.00	1.1	411.05	414.50	-0.1	2,458	0.00%
2023/06/12	0	400.33	0	406.00	404.00	0	2,469	0.00%
2023/06/08	0	392.83	1	398.50	395.00	-1	2,479	-0.04%
2023/06/07	0	400.00	0	0.00	401.50	0	2,477	0.00%
2023/06/06	0	0.00	9	390.06	392.00	-9	2,475	-0.36%
2023/06/02	0	0.00	0	384.00	387.00	0	2,473	0.00%
2023/05/31	0	383.00	1	382.50	382.00	-1	2,508	-0.04%
2023/05/29	6	387.67	4.1	388.00	388.00	1.9	2,503	0.07%
2023/05/26	0	0.00	1	377.51	379.00	-1	2,514	-0.04%
2023/05/25	1	370.50	1	372.26	370.50	0	2,617	0.00%
2023/05/19	0	0.00	1	373.50	376.00	-1	2,806	-0.04%
2023/05/18	2	374.75	0	0.00	373.50	2	2,845	0.07%
2023/05/17	1	374.00	1	374.00	374.50	0	2,870	0.00%
2023/05/12	8	369.00	0	0.00	369.00	8	2,955	0.27%
2023/05/11	0	0.00	8	372.00	373.00	-8	2,975	-0.27%
2023/05/10	0	0.00	1	368.01	368.50	-1	3,057	-0.03%
2023/05/09	1	364.00	0	0.00	364.50	1	3,065	0.03%
2023/05/05	1	366.04	1	367.00	366.00	0	3,097	0.00%
2023/05/03	0	0.00	4	365.50	368.00	-4	3,168	-0.13%
2023/05/02	0	0.00	0	361.50	363.50	0	3,204	0.00%
2023/04/28	0	357.50	0	0.00	359.00	0	3,255	0.00%
2023/04/26	5	345.50	0	0.00	345.00	5	3,181	0.16%
2023/04/25	1	344.50	1	346.75	344.50	0	3,192	0.00%
2023/04/24	0.1	370.00	0	0.00	367.00	0.1	3,117	0.00%
2023/04/21	1	367.00	3	372.31	367.00	-2	3,078	-0.06%
2023/04/20	0	382.50	0	0.00	385.00	0	3,058	0.00%
2023/04/18	0	397.00	1	399.50	392.50	-1	3,169	-0.03%
2023/04/17	1	396.84	0	0.00	400.00	1	3,146	0.03%
2023/04/11	1	386.50	2	385.50	385.00	-1	3,075	-0.03%
2023/04/10	1	379.50	0.1	379.50	378.50	0.9	3,082	0.03%
2023/04/07	1.1	379.11	0	0.00	379.00	1.1	3,090	0.03%
2023/04/06	1	380.00	1	381.40	380.00	0	3,100	0.00%
2023/03/31	4	387.00	0	0.00	387.50	4	3,089	0.13%
2023/03/30	0	0.00	6.2	382.18	382.50	-6.2	3,126	-0.20%
2023/03/29	0.1	380.95	0	0.00	379.50	0.1	3,187	0.00%
2023/03/28	2.2	384.55	0	0.00	380.00	2.2	3,238	0.07%
2023/03/24	2	396.00	2	396.75	396.00	0	3,350	0.00%
2023/03/23	1	396.50	1	394.00	396.50	0	3,364	0.00%
2023/03/22	8	394.00	0	0.00	393.50	8	3,410	0.23%
2023/03/16	0	0.00	0.1	390.08	392.00	-0.1	3,443	0.00%
2023/03/15	0	0.00	2	385.75	384.00	-2	3,477	-0.06%
2023/03/13	2	386.00	2.2	380.91	386.00	-0.2	3,605	0.00%
2023/03/08	1.2	382.58	1	385.50	387.00	0.2	3,807	0.00%
2023/03/06	0	0.00	1	390.00	388.00	-1	3,973	-0.03%
2023/03/03	2	379.50	0	0.00	379.50	2	4,040	0.05%
2023/03/02	2	380.00	4	375.88	380.00	-2	4,160	-0.05%
2023/03/01	0	0.00	1	379.50	379.00	-1	4,196	-0.02%
2023/02/24	2	382.25	2	384.00	380.00	0	4,217	0.00%
2023/02/23	1	382.50	1	385.00	382.50	0	4,205	0.00%
2023/02/22	2	370.50	3.4	370.24	370.50	-1.4	4,100	-0.03%
2023/02/21	1	373.00	2	373.25	370.50	-1	4,056	-0.02%
2023/02/20	3	368.17	3	367.00	368.00	0	4,054	0.00%
2023/02/17	2	358.74	1	359.00	359.50	1	4,071	0.03%
2023/02/16	1	359.50	1	354.50	359.50	0	4,142	0.00%
2023/02/15	3	353.17	2	356.97	353.50	1	4,189	0.02%
2023/02/13	4.3	346.83	0	0.00	345.00	4.3	4,217	0.10%
2023/02/10	0	356.50	0	0.00	357.00	0	4,225	0.00%
2023/02/09	2	362.00	1	361.00	361.50	1	4,236	0.02%
2023/02/08	3	353.33	2	348.25	364.50	1	4,221	0.02%
2023/02/07	0	0.00	2	330.75	334.00	-2	4,159	-0.05%
2023/02/06	3	335.86	0	0.00	333.00	3	4,186	0.07%
2023/02/03	2	348.00	2	346.00	348.00	0	4,222	0.00%
2023/02/02	1	340.50	0	0.00	347.00	1	4,289	0.02%
2023/02/01	1.1	329.48	1	323.00	329.50	0.1	4,259	0.00%
2023/01/31	2	320.00	1	322.50	320.00	1	4,254	0.02%
2023/01/17	3	316.50	3	316.83	316.50	0	4,242	0.00%
2023/01/13	1	331.50	2	318.75	317.50	-1	4,297	-0.02%
2023/01/12	1	323.00	3	323.33	323.00	-2	4,298	-0.05%
2023/01/10	3	323.83	4	323.75	323.50	-1	4,349	-0.02%
2023/01/09	4	319.13	6	315.15	321.00	-2	4,328	-0.05%
2023/01/06	1	307.00	0	0.00	307.00	1	4,315	0.02%
2023/01/05	3	289.00	3	291.67	289.00	0	4,319	0.00%
2023/01/04	1	289.50	0	0.00	289.00	1	4,412	0.02%
2022/12/30	3	281.00	3	284.50	281.00	0	4,566	0.00%
2022/12/28	0.1	284.00	0	0.00	283.00	0.1	4,670	0.00%
2022/12/27	0	0.00	2	295.00	293.00	-2	4,686	-0.04%
2022/12/26	3	286.50	3	284.83	286.50	0	4,702	0.00%
2022/12/21	0.1	286.00	0	0.00	285.50	0.1	4,843	0.00%
2022/12/20	2	289.50	1	289.50	286.50	1	4,847	0.02%
2022/12/19	0	0.00	1	295.00	294.00	-1	4,828	-0.02%
2022/12/15	2	301.50	1	304.00	302.00	1	4,708	0.02%
2022/12/14	1	295.50	0	0.00	301.50	1	4,701	0.02%
2022/12/13	4	294.25	1	295.00	292.50	3	4,687	0.06%
2022/12/12	2	299.50	2.1	296.37	299.50	-0.1	4,706	0.00%
2022/12/09	2	299.50	4	298.75	299.50	-2	4,708	-0.04%
2022/12/08	3	294.17	1	295.50	292.50	2	4,686	0.04%
2022/12/07	1.1	298.00	1.1	299.26	297.50	0.1	4,695	0.00%
2022/12/06	1	308.23	2.2	317.63	305.50	-1.2	4,686	-0.02%
2022/12/05	4.1	323.56	2	326.25	322.50	2.1	4,644	0.05%
2022/12/01	0	0.00	21	328.98	333.00	-21	4,607	-0.46%
2022/11/30	20.1	313.67	1	314.00	317.00	19.1	4,584	0.42%
2022/11/29	2	314.50	2	311.75	314.50	0	4,490	0.00%
2022/11/28	0.1	324.65	2	323.00	321.50	-1.9	4,403	-0.04%
2022/11/25	2	330.50	2	341.00	330.50	0	4,353	0.00%
2022/11/24	6	347.00	2	325.00	343.00	4	4,250	0.09%
2022/11/23	1	327.00	2	328.50	327.00	-1	4,134	-0.02%
2022/11/22	1	315.00	0	0.00	323.50	1	4,091	0.02%
2022/11/21	0	0.00	3	324.33	325.00	-3	4,059	-0.07%
2022/11/18	2	321.00	5	323.90	321.00	-3	4,037	-0.07%
2022/11/17	0.1	318.76	0	321.50	322.50	0.1	4,040	0.00%
2022/11/16	5	319.30	5	315.90	322.00	0	4,023	0.00%
2022/11/15	1.1	314.90	1	312.50	315.00	0.1	3,960	0.00%
2022/11/14	0	0.00	1	307.97	307.50	-1	3,900	-0.03%
2022/11/11	1	300.21	15	303.80	300.50	-14	3,821	-0.37%
2022/11/10	2	283.00	10	281.55	283.00	-8	3,737	-0.21%
2022/11/09	2	282.00	2	278.25	284.00	0	3,719	0.00%
2022/11/08	2	268.00	1	275.00	268.00	1	3,698	0.03%
2022/11/07	4	273.75	4	269.88	274.00	0	3,674	0.00%
2022/11/04	1.1	267.00	11	264.77	267.00	-10	3,656	-0.27%
2022/11/03	4	264.50	0	0.00	264.00	4	3,673	0.11%
2022/11/02	5	262.00	1	262.50	262.00	4	3,651	0.11%
2022/11/01	2	259.50	12	263.38	259.50	-10	3,623	-0.28%
2022/10/31	1	244.50	1	248.00	255.00	0	3,567	0.00%
2022/10/28	2	255.50	4	250.64	255.50	-2	3,472	-0.06%
2022/10/27	5	256.50	41	258.06	256.50	-36	3,470	-1.04%
2022/10/26	1	254.50	1	254.50	254.50	0	3,478	0.00%
2022/10/25	2	254.25	0	0.00	251.50	2	3,493	0.06%
2022/10/24	0	0.00	31	262.81	260.00	-31	3,518	-0.88%
2022/10/21	2	252.00	61	256.58	252.50	-59	3,513	-1.68%
2022/10/19	0	253.95	0	0.00	251.50	0	3,477	0.00%
2022/10/18	3	251.99	6	248.92	252.00	-3	3,478	-0.09%
2022/10/14	0	0.00	1	245.55	246.00	-1	3,481	-0.03%
2022/10/13	1	234.00	1.2	239.74	234.00	-0.2	3,482	0.00%
2022/10/12	5	242.40	2	242.25	242.00	3	3,444	0.09%
2022/10/11	166	249.33	20	250.60	247.00	146	3,398	4.30%	大買/鉅額交易
2022/10/07	0	261.00	4	274.00	259.50	-4	3,381	-0.12%
2022/10/06	1	281.00	0	0.00	278.50	1	3,317	0.03%
2022/10/05	0	0.00	1	282.05	279.50	-1	3,306	-0.03%
2022/10/04	4	279.00	1	277.50	278.50	3	3,310	0.09%
2022/10/03	1.1	269.05	1	260.50	269.00	0.1	3,284	0.00%
2022/09/28	0.1	277.52	4	271.52	271.50	-3.9	3,311	-0.12%
2022/09/27	12	289.00	0	0.00	289.00	12	3,318	0.36%
2022/09/26	10.1	298.45	12	294.50	294.50	-1.9	3,296	-0.06%
2022/09/23	1.2	303.73	1	308.00	303.50	0.2	3,256	0.01%
2022/09/22	6	303.17	2	300.25	305.50	4	3,268	0.12%
2022/09/21	0.6	302.17	0	0.00	305.50	0.6	3,254	0.02%
2022/09/19	5	311.99	1	307.50	306.00	4	3,245	0.12%
2022/09/16	1	315.00	0	0.00	318.50	1	3,208	0.03%
2022/09/15	2	318.99	0	0.00	315.50	2	3,233	0.06%
2022/09/14	0	0.00	31	317.35	321.50	-31	3,239	-0.96%
2022/09/08	4	320.50	0	0.00	331.50	4	3,126	0.13%
2022/09/06	30.6	330.13	1	330.00	330.00	29.6	3,033	0.97%
2022/09/05	1	332.00	0	0.00	331.00	1	2,989	0.03%
2022/09/02	0.1	334.00	0	0.00	332.50	0.1	2,975	0.00%
2022/09/01	4	333.26	0	0.00	333.00	4	2,956	0.14%
2022/08/31	0	0.00	1	343.00	346.00	-1	2,919	-0.03%
2022/08/30	2	343.00	2	345.25	343.00	0	2,919	0.00%
2022/08/26	1	353.50	1	352.00	353.50	0	2,911	0.00%
2022/08/23	1	352.50	1	354.50	352.50	0	2,902	0.00%
2022/08/19	2	364.50	2	368.25	364.50	0	2,932	0.00%
2022/08/18	2	365.00	2	355.00	365.00	0	2,951	0.00%
2022/08/17	0	0.00	1	360.00	361.00	-1	2,943	-0.03%
2022/08/16	1	361.00	1	364.50	361.00	0	2,944	0.00%
2022/08/15	2	363.00	2	355.50	363.00	0	2,945	0.00%
2022/08/10	2.2	333.97	2	333.86	329.50	0.2	2,947	0.01%
2022/08/09	0.1	345.49	0	0.00	344.00	0.1	2,939	0.00%
2022/08/08	1	351.00	0	0.00	349.50	1	2,979	0.03%
2022/08/04	1	344.00	2	338.75	344.00	-1	2,982	-0.03%
2022/08/02	1	339.00	3	336.00	339.00	-2	2,960	-0.07%
2022/08/01	2	347.00	3	332.67	347.00	-1	2,923	-0.03%
2022/07/29	0.1	348.00	0	0.00	342.00	0.1	2,882	0.00%
2022/07/28	3.2	354.06	3	355.83	354.00	0.2	2,832	0.01%
2022/07/27	2	342.51	0	0.00	355.50	2	2,796	0.07%
2022/07/26	0.1	351.00	0	0.00	352.50	0.1	2,774	0.00%
2022/07/25	1	362.03	1	363.50	362.00	0	2,774	0.00%
2022/07/22	1	372.49	2	369.50	369.00	-1	2,767	-0.04%
2022/07/21	0.1	363.00	0	0.00	371.50	0.1	2,748	0.00%
2022/07/20	2	350.00	0	0.00	354.00	2	2,722	0.07%
2022/07/18	1.1	345.69	1	340.50	346.00	0.1	2,692	0.00%
2022/07/15	5	332.50	5	319.20	332.50	0	2,657	0.00%
2022/07/13	0.1	318.00	0	0.00	313.50	0.1	2,625	0.00%
2022/07/12	0	312.50	0	0.00	313.50	0	2,599	0.00%
2022/07/08	2	335.00	2	330.75	335.00	0	2,535	0.00%
2022/07/06	0.1	319.64	0	0.00	313.00	0.1	2,472	0.00%
2022/07/05	0.1	326.50	0	0.00	324.00	0.1	2,417	0.00%
2022/07/01	0.1	354.00	4	353.00	347.00	-4	2,329	-0.17%
2022/06/30	4	363.01	4	363.50	363.00	0	2,343	0.00%
2022/06/29	2.1	374.38	2	373.50	374.50	0.1	2,352	0.00%
2022/06/28	0.1	377.53	0	0.00	376.50	0.1	2,343	0.00%
2022/06/27	1	385.50	0.6	395.10	388.00	0.4	2,332	0.02%
2022/06/24	4.2	376.11	0.4	378.00	375.00	3.8	2,308	0.16%
2022/06/23	3.1	391.37	3	393.00	381.00	0.1	2,309	0.00%
2022/06/22	1.1	395.85	5	413.70	395.00	-3.9	2,268	-0.17%
2022/06/21	1.1	416.88	1	419.00	419.00	0.1	2,259	0.00%
2022/06/20	3.1	404.70	3.1	420.12	404.50	0	2,263	0.00%
2022/06/17	4.1	410.59	0	0.00	432.00	4.1	2,241	0.18%
2022/06/16	0	0.00	4	436.13	429.50	-4	2,214	-0.18%
2022/06/14	4	427.99	0	0.00	428.50	4	2,265	0.18%
2022/06/13	0	0.00	0.1	435.50	433.50	-0.1	2,265	0.00%
2022/06/10	0.1	444.50	0	0.00	445.50	0.1	2,267	0.00%
2022/06/09	0	0.00	0	449.50	450.00	0	2,272	0.00%
2022/06/08	1	450.00	1	455.00	451.00	0	2,277	0.00%
2022/06/06	2.1	441.72	17	444.71	448.50	-14.9	2,297	-0.65%
2022/06/02	0.1	441.50	0.1	441.00	441.50	-0.1	2,296	0.00%
2022/06/01	2.1	446.17	2.1	448.09	446.00	0	2,313	0.00%
2022/05/31	1	445.00	1	443.00	445.00	0	2,306	0.00%
2022/05/30	0	0.00	0.1	440.00	443.50	-0.1	2,306	0.00%
2022/05/26	7.1	417.51	7	422.43	417.50	0.1	2,308	0.00%
2022/05/24	0	423.50	0	0.00	422.00	0	2,389	0.00%
2022/05/23	3	430.51	3	434.28	430.50	0	2,404	0.00%
2022/05/20	2	437.50	2	438.25	437.50	0	2,416	0.00%
2022/05/19	2	441.50	2	432.00	441.50	0	2,420	0.00%
2022/05/18	4	432.00	4.1	431.49	432.00	-0.1	2,401	0.00%
2022/05/16	0	0.00	4	424.75	427.00	-4	2,387	-0.17%
2022/05/12	0	410.50	0	0.00	410.50	0	2,364	0.00%
2022/05/10	3	414.50	3	404.00	414.50	0	2,384	0.00%
2022/05/09	1	408.00	1	405.50	408.00	0	2,425	0.00%
2022/05/05	0.1	414.00	0	0.00	415.00	0.1	2,463	0.00%
2022/05/04	1	405.00	17	403.53	405.00	-16	2,436	-0.66%
2022/05/03	0	403.00	0	0.00	403.00	0	2,447	0.00%
2022/04/29	2.1	407.45	27	406.56	407.50	-24.9	2,453	-1.02%
2022/04/28	1	395.00	1	383.50	395.00	0	2,430	0.00%
2022/04/27	0.2	379.71	0	0.00	382.50	0.2	2,409	0.01%
2022/04/26	0	389.00	1	387.50	381.00	-1	2,391	-0.04%
2022/04/25	0	386.48	0	0.00	392.00	0	2,372	0.00%
2022/04/22	40.1	395.44	6	394.83	395.00	34.1	2,329	1.46%
2022/04/21	3.1	406.02	3	404.67	406.00	0.1	2,307	0.00%
2022/04/20	0	405.50	15	406.50	405.00	-15	2,303	-0.65%
2022/04/19	7.2	401.15	7	405.84	400.00	0.2	2,302	0.01%
2022/04/18	1	402.00	9.4	406.43	405.50	-8.4	2,311	-0.36%
2022/04/15	31	401.02	0	0.00	398.00	31	2,318	1.34%
2022/04/14	3	415.33	2.6	413.31	416.00	0.4	2,325	0.02%
2022/04/13	3	411.00	2	403.25	413.50	1	2,341	0.04%
2022/04/12	3	390.67	2	391.00	396.00	1	2,319	0.04%
2022/04/11	1	406.79	1	396.50	396.00	0	2,318	0.00%
2022/04/08	0	409.50	0	0.00	407.00	0	2,315	0.00%
2022/04/07	0	407.00	0	413.50	407.50	0	2,279	0.00%
2022/04/06	0	416.50	0	0.00	413.00	0	2,256	0.00%
2022/04/01	0.1	418.00	0	0.00	417.00	0.1	2,220	0.00%
2022/03/29	0	430.50	0	0.00	432.50	0	2,168	0.00%
2022/03/28	1	430.59	1	433.00	430.50	0	2,149	0.00%
2022/03/25	1	446.00	1	448.50	446.00	0	2,125	0.00%
2022/03/24	0	449.50	0	0.00	452.50	0	2,118	0.00%
2022/03/23	2	457.50	0	0.00	457.50	2	2,115	0.10%
2022/03/22	3	457.50	5	461.40	457.50	-2	2,114	-0.09%
2022/03/21	2	459.50	0	0.00	459.50	2	2,111	0.09%
2022/03/18	1	455.00	2	458.50	455.00	-1	2,110	-0.05%
2022/03/17	1	456.50	0	0.00	455.00	1	2,071	0.05%
2022/03/16	2	455.00	0	0.00	445.00	2	2,034	0.10%
2022/03/15	0	0.00	3	459.83	447.50	-3	2,010	-0.15%
2022/03/14	6	465.00	5	469.50	465.00	1	2,008	0.05%
2022/03/09	5	450.80	4.1	451.77	451.00	1	2,055	0.05%
2022/03/07	1	446.00	1	449.00	449.00	0	2,030	0.00%
2022/03/04	1	468.00	2	470.50	466.50	-1	2,044	-0.05%
2022/03/03	8	477.50	6	482.24	477.50	2	2,050	0.10%
2022/02/25	0	451.00	0	0.00	456.00	0	1,986	0.00%
2022/02/24	1	459.94	8	450.81	455.00	-7	1,927	-0.36%
2022/02/23	2.1	471.11	1	477.50	472.00	1.1	1,875	0.06%
2022/02/22	4	476.00	4	469.88	476.00	0	1,853	0.00%
2022/02/21	6	481.50	6	472.00	481.50	0	1,822	0.00%
2022/02/18	4.1	483.05	0.1	488.00	483.00	4	1,812	0.22%
2022/02/17	2	489.00	2	497.00	489.00	0	1,798	0.00%
2022/02/16	1	501.00	1	503.00	503.00	0	1,798	0.00%
2022/02/11	4	504.00	4	502.25	504.00	0	1,759	0.00%
2022/02/10	10.1	509.01	6	508.50	510.00	4.1	1,746	0.23%
2022/02/09	3	511.00	3	506.67	511.00	0	1,720	0.00%
2022/02/08	0	0.00	1	515.00	514.00	-1	1,687	-0.06%
2022/02/07	18	509.78	0	0.00	506.00	18	1,673	1.08%
2022/01/24	0.1	537.00	2	538.00	535.00	-2	1,678	-0.12%
2022/01/21	3	544.00	3	540.33	544.00	0	1,691	0.00%
2022/01/18	0	0.00	15	544.00	537.00	-15	1,721	-0.87%
2022/01/17	1	536.00	1	530.00	536.00	0	1,750	0.00%
2022/01/14	19	530.00	2	532.00	532.00	17	1,752	0.97%
2022/01/11	3	543.00	4	556.00	543.00	-1	1,762	-0.06%
2022/01/07	1	555.00	1	554.00	555.00	0	1,748	0.00%
2022/01/06	1	555.00	1	563.00	555.00	0	1,754	0.00%
2022/01/04	2	558.52	0.1	571.29	558.00	1.9	1,783	0.11%
2021/12/30	0	577.00	0	0.00	580.00	0	1,803	0.00%
2021/12/29	1	578.00	1	580.00	578.00	0	1,836	0.00%
2021/12/28	2	583.00	3	580.33	583.00	-1	1,902	-0.05%
2021/12/27	0	0.00	1	577.00	576.00	-1	1,926	-0.05%
2021/12/24	1	565.00	10	565.00	564.00	-9	1,953	-0.46%
2021/12/23	5	572.00	15	579.80	572.00	-10	1,971	-0.51%
2021/12/22	0	0.00	1	569.00	573.00	-1	2,006	-0.05%
2021/12/21	1.1	559.29	1	570.00	569.00	0.1	2,008	0.00%
2021/12/20	1	557.00	0	0.00	553.00	1	2,020	0.05%
2021/12/17	1	566.98	1	574.00	567.00	0	2,050	0.00%
2021/12/15	0	0.00	1	553.00	553.00	-1	2,106	-0.05%
2021/12/14	1	546.00	0	0.00	545.00	1	2,130	0.05%
2021/12/13	0	0.00	0	559.00	556.00	0	2,132	0.00%
2021/12/10	4	554.01	4	550.00	554.00	0	2,151	0.00%
2021/12/09	0	0.00	3	565.00	558.00	-3	2,157	-0.14%
2021/12/08	4	565.00	1	569.00	565.00	3	2,161	0.14%
2021/12/07	3	565.00	3	575.00	565.00	0	2,163	0.00%
2021/12/06	0	0.00	21	566.57	577.00	-21	2,133	-0.98%
2021/12/03	1	555.00	11	556.82	555.00	-10	2,110	-0.47%
2021/12/02	2	552.00	2	555.00	554.00	0	2,120	0.00%
2021/12/01	1	549.00	2	547.99	549.00	-1	2,125	-0.05%
2021/11/30	1	541.00	4	552.00	555.00	-3	2,122	-0.14%
2021/11/25	0	542.00	0	0.00	544.00	0	2,106	0.00%
2021/11/18	0	0.00	1	550.00	549.00	-1	2,147	-0.05%
2021/11/17	3	550.00	2	545.50	550.00	1	2,155	0.05%
2021/11/16	3	544.00	0	0.00	549.00	3	2,161	0.14%
2021/11/15	0	530.00	0	0.00	542.00	0	2,184	0.00%
2021/11/12	2	523.00	2	521.50	523.00	0	2,184	0.00%
2021/11/11	1	522.00	2	515.00	522.00	-1	2,186	-0.05%
2021/11/10	1	519.00	1	516.00	519.00	0	2,191	0.00%
2021/11/09	5	511.00	4	511.25	511.00	1	2,190	0.05%
2021/11/08	0	0.00	2	502.50	505.00	-2	2,181	-0.09%
2021/11/05	2	499.00	1	499.50	499.50	1	2,201	0.05%
2021/11/03	1	486.00	0	0.00	489.50	1	2,189	0.05%
2021/11/02	0	0.00	27	497.50	491.50	-27	2,204	-1.22%
2021/10/29	4	499.00	4.5	498.78	499.00	-0.5	2,176	-0.02%
2021/10/28	2	500.00	2	500.00	500.00	0	2,189	0.00%
2021/10/27	1	500.00	1	487.00	500.00	0	2,183	0.00%
2021/10/26	0	0.00	1	486.00	487.00	-1	2,198	-0.05%
2021/10/25	3.1	485.97	2	479.75	486.00	1.1	2,236	0.05%
2021/10/22	0	0.00	1	475.00	475.00	-1	2,260	-0.04%
2021/10/21	1	474.00	0	0.00	474.00	1	2,373	0.04%
2021/10/20	10	480.10	3	479.67	475.00	7	2,413	0.29%
2021/10/19	1	478.00	1	469.00	478.00	0	2,433	0.00%
2021/10/18	2	462.00	1	475.00	462.00	1	2,443	0.04%
2021/10/14	0	0.00	1	462.00	461.50	-1	2,457	-0.04%
2021/10/13	3	448.83	2	460.50	448.50	1	2,475	0.04%
2021/10/12	3	468.00	4	473.13	464.00	-1	2,451	-0.04%
2021/10/08	2	486.50	2	484.50	480.50	0	2,443	0.00%
2021/10/07	1	490.50	2	490.50	492.00	-1	2,414	-0.04%
2021/10/06	1	474.50	11	475.36	474.50	-10	2,410	-0.41%
2021/10/04	1	463.00	2	466.75	465.00	-1	2,335	-0.04%
2021/10/01	14	473.36	1	480.00	476.50	13	2,330	0.56%
2021/09/30	0	0.00	1	492.50	495.50	-1	2,323	-0.04%
2021/09/29	3	481.67	0	481.00	486.00	3	2,306	0.13%
2021/09/28	0	0.00	1	510.00	502.00	-1	2,283	-0.04%
2021/09/27	2	513.50	1	507.00	513.00	1	2,295	0.04%
2021/09/24	1	519.00	1	522.00	508.00	0	2,304	0.00%
2021/09/23	0	0.00	1	513.00	509.00	-1	2,272	-0.04%
2021/09/22	1	486.02	0.1	490.50	488.50	0.9	2,255	0.04%
2021/09/17	2	524.00	2	517.00	524.00	0	2,197	0.00%
2021/09/16	0	524.00	0	0.00	518.00	0	2,184	0.00%
2021/09/15	0.4	522.97	0	0.00	517.00	0.4	2,233	0.02%
2021/09/14	0	530.80	0	0.00	529.00	0	2,280	0.00%
2021/09/13	0	533.00	0	0.00	534.00	0	2,301	0.00%
2021/09/10	38	525.66	2	527.00	537.00	36	2,312	1.56%
2021/09/09	20	525.00	0	0.00	525.00	20	2,307	0.87%
2021/09/08	20	530.00	0	0.00	525.00	20	2,303	0.87%
2021/09/07	1	541.04	0	0.00	546.00	1	2,297	0.04%
2021/09/06	0.1	558.00	0	0.00	557.00	0.1	2,295	0.00%
2021/09/03	0	574.00	0	0.00	565.00	0	2,284	0.00%
2021/09/02	1	566.00	2.1	572.29	566.00	-1.1	2,306	-0.05%
2021/09/01	1	577.00	1	562.00	577.00	0	2,300	0.00%
2021/08/31	1	554.00	1	554.00	554.00	0	2,269	0.00%
2021/08/30	0.1	548.00	0	0.00	548.00	0.1	2,272	0.00%
2021/08/27	0	0.00	0.1	542.00	540.00	-0.1	2,260	0.00%
2021/08/26	1	540.00	0	0.00	542.00	1	2,258	0.04%
2021/08/24	5	550.80	5	552.00	550.00	0	2,272	0.00%
2021/08/23	0.1	552.00	0	0.00	552.00	0.1	2,277	0.00%
2021/08/20	2	537.00	4	533.00	537.00	-2	2,287	-0.09%
2021/08/19	4	519.50	2	534.00	517.00	2	2,325	0.09%
2021/08/18	2	537.50	1	526.00	551.00	1	2,339	0.04%
2021/08/17	0	0.00	0	535.00	529.00	0	2,364	0.00%
2021/08/16	0	0.00	0.1	541.00	545.00	-0.1	2,368	0.00%
2021/08/13	6	548.00	6	554.83	542.00	0	2,377	0.00%
2021/08/12	2	556.00	2	559.00	563.00	0	2,373	0.00%
2021/08/10	5	584.20	4	589.00	582.00	1	2,413	0.04%
2021/08/09	0	0.00	0.1	586.00	586.00	-0.1	2,421	0.00%
2021/08/06	5	606.40	5	614.40	603.00	0	2,448	0.00%
2021/08/05	1	610.00	2	605.50	610.00	-1	2,498	-0.04%
2021/08/03	7	598.57	6	589.33	600.00	1	2,609	0.04%
2021/07/29	3	599.00	3	583.00	599.00	0	2,593	0.00%
2021/07/28	1	591.00	1	595.00	587.00	0	2,560	0.00%
2021/07/23	3.1	560.26	5	567.40	560.00	-1.9	2,422	-0.08%
2021/07/20	1	552.00	1	564.00	552.00	0	2,470	0.00%
2021/07/19	5	560.00	5	542.20	560.00	0	2,507	0.00%
2021/07/16	1	545.00	1	536.00	545.00	0	2,500	0.00%
2021/07/15	3	538.00	4	528.75	538.00	-1	2,548	-0.04%
2021/07/12	3	520.00	3	518.67	520.00	0	2,558	0.00%
2021/07/09	2	515.00	2	514.50	515.00	0	2,574	0.00%
2021/07/08	0	0.00	2	530.00	524.00	-2	2,619	-0.08%
2021/07/07	2	526.00	2	525.00	523.00	0	2,641	0.00%
2021/07/05	4	519.00	4	512.00	521.00	0	2,675	0.00%
2021/07/02	0	0.00	0.1	495.93	505.00	-0.1	2,672	0.00%
2021/07/01	2	492.50	2	499.50	492.50	0	2,681	0.00%
2021/06/30	2	505.00	2	503.00	505.00	0	2,689	0.00%
2021/06/29	0	0.00	13	507.92	501.00	-13	2,705	-0.48%
2021/06/28	1	498.00	23	500.17	498.00	-22	2,716	-0.81%
2021/06/25	10	497.50	5	497.00	496.50	5	2,791	0.18%
2021/06/24	0	0.00	0.1	504.00	510.00	-0.1	2,815	0.00%
2021/06/23	32	485.56	2	484.75	484.00	30	2,839	1.06%
2021/06/22	1	492.95	1	497.50	487.00	0	2,814	0.00%
2021/06/21	0	505.00	0	0.00	499.50	0	2,801	0.00%
2021/06/18	3	516.00	3	521.67	516.00	0	2,807	0.00%
2021/06/17	2	518.96	2	510.00	519.00	0	2,806	0.00%
2021/06/15	3	518.00	3	519.00	518.00	0	2,880	0.00%
2021/06/10	0.1	516.00	0.1	516.00	516.00	-0.1	2,957	0.00%
2021/06/08	0	0.00	2.2	505.91	502.00	-2.2	2,961	-0.07%
2021/06/07	4	504.00	4	495.82	504.00	0	2,996	0.00%
2021/06/04	2	498.00	0	0.00	502.00	2	3,014	0.07%
2021/06/03	0	0.00	4	500.00	500.00	-4	3,081	-0.13%
2021/06/02	3	492.67	3	500.33	491.50	0	3,141	0.00%
2021/05/31	2	498.25	2	498.50	499.00	0	3,245	0.00%
2021/05/28	1.1	497.00	1	497.00	497.00	0.1	3,268	0.00%
2021/05/27	3	485.67	3	480.67	489.50	0	3,291	0.00%
2021/05/26	2	485.50	2	468.50	485.50	0	3,290	0.00%
2021/05/25	6	469.00	31	462.90	469.00	-25	3,265	-0.77%
2021/05/20	4	453.75	2	452.50	450.00	2	3,327	0.06%
2021/05/19	2	459.25	3	464.00	455.50	-1	3,365	-0.03%
2021/05/18	1	474.50	1	449.00	470.00	0	3,374	0.00%
2021/05/17	6	438.25	3	443.50	439.50	3	3,408	0.09%
2021/05/14	2	455.50	2	459.50	451.50	0	3,461	0.00%
2021/05/13	2	453.50	0.1	447.31	450.50	1.9	3,499	0.05%
2021/05/12	10.1	435.68	0	0.00	436.00	10.1	3,515	0.29%
2021/05/11	11	460.04	3.3	464.88	456.00	7.8	3,492	0.22%
2021/05/10	4	504.00	4	516.75	504.00	0	3,475	0.00%
2021/05/07	1	516.00	1	513.00	516.00	0	3,585	0.00%
2021/05/06	5	513.40	5	517.00	513.00	0	3,637	0.00%
2021/05/05	0	0.00	1	501.00	499.00	-1	3,665	-0.03%
2021/05/04	1.1	496.27	1	505.00	507.00	0.1	3,691	0.00%
2021/05/03	5	520.60	5.1	532.65	519.00	-0.1	3,682	0.00%
2021/04/29	2.1	532.14	2	535.00	532.00	0.1	3,705	0.00%
2021/04/28	0	538.00	2.2	535.64	538.00	-2.2	3,785	-0.06%
2021/04/27	0	0.00	1.1	539.50	537.00	-1.1	3,833	-0.03%
2021/04/26	1.3	529.08	3	534.33	530.00	-1.8	3,852	-0.05%
2021/04/23	1	519.00	2.2	506.59	519.00	-1.2	3,846	-0.03%
2021/04/22	2	498.75	1.2	500.83	500.00	0.8	3,837	0.02%
2021/04/21	5	493.50	7	499.32	493.50	-2	3,856	-0.05%
2021/04/20	0	0.00	1	499.00	505.00	-1	3,878	-0.03%
2021/04/19	2	500.00	2.1	499.43	500.00	-0.1	3,942	0.00%
2021/04/16	4	499.00	4	497.88	499.00	0	4,043	0.00%
2021/04/15	2	500.00	2.2	494.14	500.00	-0.2	4,063	0.00%
2021/04/14	1	495.00	2	496.75	497.50	-1	4,104	-0.02%
2021/04/13	1	489.50	2	498.50	488.00	-1	4,156	-0.02%
2021/04/12	0	490.00	1	497.00	482.50	-1	4,163	-0.02%
2021/04/09	0	0.00	1	501.00	499.00	-1	4,179	-0.02%
2021/04/08	1	495.00	0	0.00	502.00	1	4,173	0.02%
2021/04/07	0.2	503.00	2	501.00	504.00	-1.9	4,192	-0.04%
2021/04/06	0	498.00	6.1	504.00	507.00	-6.1	4,212	-0.14%
2021/04/01	1	494.00	1	484.50	490.00	0	4,190	0.00%
2021/03/31	1	497.00	0	0.00	494.00	1	4,171	0.02%
2021/03/30	11	500.73	12	496.38	502.00	-1	4,142	-0.02%
2021/03/29	4	489.75	4	489.38	489.50	0	4,066	0.00%
2021/03/26	4	483.63	5.1	475.15	484.50	-1.1	4,043	-0.03%
2021/03/25	1	466.50	1	449.50	466.50	0	3,996	0.00%
2021/03/24	1	455.00	0	0.00	452.50	1	4,002	0.02%
2021/03/23	4	458.50	4	459.50	458.50	0	4,065	0.00%
2021/03/22	3	456.00	3	453.67	456.00	0	4,064	0.00%
2021/03/19	1.1	451.05	0	0.00	456.50	1.1	4,061	0.03%
2021/03/18	1	462.51	1	457.50	462.50	0	4,036	0.00%
2021/03/17	4	454.50	3	456.00	453.00	1	4,033	0.02%
2021/03/16	1.2	452.04	3	452.17	452.00	-1.9	4,026	-0.05%
2021/03/15	2	442.25	3	446.67	442.00	-1	4,069	-0.02%
2021/03/12	5	444.60	6	445.67	442.50	-1	4,089	-0.02%
2021/03/11	2	444.00	2	435.00	444.00	0	4,108	0.00%
2021/03/10	1	433.00	0	0.00	433.00	1	4,105	0.02%
2021/03/09	3	442.33	3	430.50	431.00	0	4,112	0.00%
2021/03/08	6	448.25	5	457.58	444.00	1	4,095	0.02%
2021/03/05	1	443.53	1	453.50	458.50	0	4,046	0.00%
2021/03/04	2	448.50	2	447.75	450.00	0	4,053	0.00%
2021/03/03	2	460.50	4	462.00	462.50	-2	3,993	-0.05%
2021/02/26	0	464.50	0	0.00	460.00	0	3,945	0.00%
2021/02/25	4	480.00	4.1	482.05	480.50	0	3,929	0.00%
2021/02/24	1	479.00	1	478.00	478.00	0	3,926	0.00%
2021/02/23	14.1	476.48	1	480.50	482.00	13.1	3,916	0.33%
2021/02/22	5	491.60	3	492.67	487.50	2	3,888	0.05%
2021/02/19	2.3	493.27	0	0.00	494.00	2.3	3,884	0.06%
2021/02/18	2.1	507.94	2	509.50	507.00	0.1	3,886	0.00%
2021/02/17	1.1	514.55	0	0.00	515.00	1.1	3,891	0.03%
2021/02/05	1	497.50	14	497.93	495.00	-13	3,848	-0.34%
2021/02/04	4.1	483.09	2	495.50	476.50	2.1	3,811	0.05%
2021/02/03	6	497.00	7	491.57	497.00	-1	3,832	-0.03%
2021/02/02	8.1	480.27	7	472.21	482.00	1.1	3,846	0.03%
2021/02/01	1	466.50	2	465.75	467.00	-1	3,834	-0.03%
2021/01/29	19	466.84	7	470.07	451.50	12	3,857	0.31%
2021/01/28	4	480.50	3.1	484.33	480.00	0.9	3,784	0.02%
2021/01/27	1	488.00	1	498.00	486.00	0	3,819	0.00%
2021/01/26	3	480.50	2	493.75	480.00	1	3,785	0.03%
2021/01/25	3	493.50	3	499.17	493.50	0	3,779	0.00%
2021/01/22	3.1	497.83	1	502.00	496.00	2.1	3,753	0.05%
2021/01/21	4	497.37	34	493.32	497.50	-30	3,710	-0.81%
2021/01/20	1	473.50	1	467.00	473.50	0	3,618	0.00%
2021/01/19	0	0.00	8.1	467.49	469.00	-8.1	3,550	-0.23%
2021/01/18	2	441.50	2	442.75	441.50	0	3,487	0.00%
2021/01/15	3	444.00	3	449.33	444.00	0	3,445	0.00%
2021/01/14	10	444.60	10	446.45	445.00	0	3,474	0.00%
2021/01/13	3.1	445.00	2	441.00	445.00	1.1	3,426	0.03%
2021/01/12	5	432.91	5	439.30	428.50	0	3,355	0.00%
2021/01/11	2	431.49	5	408.20	431.50	-3	3,282	-0.09%
2021/01/08	4	399.13	3	400.17	400.00	1	3,176	0.03%
2021/01/07	2	405.50	3	408.17	405.50	-1	3,169	-0.03%
2021/01/06	1	399.51	3	393.83	403.50	-2	3,150	-0.06%
2021/01/05	3	385.17	0	385.50	387.00	3	3,084	0.10%
2021/01/04	2	389.32	3	393.33	388.50	-1	3,163	-0.03%
2020/12/31	0	393.00	0	0.00	390.50	0	3,174	0.00%
2020/12/30	5	386.10	3	384.83	391.50	2	3,195	0.06%
2020/12/29	21	387.48	0	0.00	388.00	21	3,180	0.66%
2020/12/28	10	398.00	0	0.00	397.00	10	3,170	0.32%
2020/12/25	0	401.00	0	0.00	400.50	0	3,191	0.00%
2020/12/24	2	396.50	2	396.00	396.50	0	3,204	0.00%
2020/12/23	1	397.00	1	393.00	397.00	0	3,280	0.00%
2020/12/22	1	402.50	1	405.00	395.50	0	3,336	0.00%
2020/12/21	4	407.00	4	408.38	407.00	0	3,356	0.00%
2020/12/18	1	408.00	1	408.00	408.00	0	3,357	0.00%
2020/12/17	0	405.00	0	0.00	405.00	0	3,351	0.00%
2020/12/16	0	394.00	0	0.00	392.00	0	3,310	0.00%
2020/12/15	3	389.00	3	392.00	389.00	0	3,372	0.00%
2020/12/11	2	394.50	2	397.25	394.50	0	3,507	0.00%
2020/12/10	1	403.00	3	407.33	398.00	-2	3,509	-0.06%
2020/12/09	2	409.00	3	395.00	409.00	-1	3,518	-0.03%
2020/12/08	1	389.00	1	388.50	389.00	0	3,487	0.00%
2020/12/07	3	386.50	3	379.67	386.50	0	3,512	0.00%
2020/12/04	0	0.00	1	379.50	381.50	-1	3,558	-0.03%
2020/12/03	3.3	383.77	3	389.33	383.50	0.3	3,626	0.01%
2020/12/02	7	386.00	8	384.38	386.00	-1	3,646	-0.03%
2020/12/01	1	372.50	2	376.00	378.50	-1	3,688	-0.03%
2020/11/30	4	372.38	4	376.38	371.00	0	3,728	0.00%
2020/11/27	3	373.50	1	372.00	373.50	2	3,697	0.05%
2020/11/24	6	373.51	6	381.42	373.50	0	3,747	0.00%
2020/11/23	5	382.00	5	382.60	382.00	0	3,730	0.00%
2020/11/19	8	380.63	7	382.93	381.00	1	3,758	0.03%
2020/11/18	0	0.00	0.1	376.11	378.00	-0.1	3,757	0.00%
2020/11/17	3	372.00	3	374.67	372.00	0	3,811	0.00%
2020/11/16	4	369.00	4	366.13	369.00	0	3,846	0.00%
2020/11/13	1	362.50	2	359.25	362.50	-1	3,877	-0.03%
2020/11/12	1	350.02	0	0.00	353.00	1	3,976	0.03%
2020/11/11	2	346.75	2	348.00	348.00	0	3,968	0.00%
2020/11/10	9	348.73	9	355.94	348.50	0	3,935	0.00%
2020/11/09	4	363.25	4	368.25	362.00	0	3,887	0.00%
2020/11/06	1	361.50	2	361.00	361.50	-1	3,915	-0.03%
2020/11/05	0.1	356.33	0	0.00	353.00	0.1	3,921	0.00%
2020/11/04	6.4	357.98	7	352.14	358.50	-0.6	3,933	-0.02%
2020/11/02	1	348.50	0	0.00	348.00	1	4,100	0.02%
2020/10/30	0	361.00	0	0.00	355.50	0	4,157	0.00%
2020/10/29	1	357.50	0	377.50	359.00	1	4,213	0.02%
2020/10/28	3	364.00	3	363.00	364.00	0	4,321	0.00%
2020/10/22	1	362.00	0	0.00	364.50	1	4,418	0.02%
2020/10/21	1	375.50	0	0.00	375.50	1	4,379	0.02%
2020/10/20	0	0.00	1	376.00	376.50	-1	4,418	-0.02%
2020/10/19	2	374.75	1	372.00	375.00	1	4,442	0.02%
2020/10/16	0.1	374.00	0	0.00	374.00	0.1	4,475	0.00%
2020/10/15	1	378.00	0	0.00	378.00	1	4,517	0.02%
2020/10/14	3	382.00	3	385.33	382.00	0	4,513	0.00%
2020/10/13	2	390.50	3	391.17	390.50	-1	4,516	-0.02%
2020/10/12	1	396.00	0	0.00	394.50	1	4,505	0.02%
2020/10/08	8	381.13	8	383.50	380.50	0	4,437	0.00%
2020/10/07	5	379.00	6	375.67	379.00	-1	4,432	-0.02%
2020/10/06	2	373.50	2	371.25	373.50	0	4,457	0.00%
2020/09/30	3	368.00	3	367.83	368.50	0	4,615	0.00%
2020/09/29	3	367.33	4	367.63	367.00	-1	4,660	-0.02%
2020/09/25	2	351.50	2	364.00	351.50	0	4,771	0.00%
2020/09/24	2	365.50	2	371.75	365.50	0	4,818	0.00%
2020/09/22	3	370.50	3	368.67	370.50	0	4,910	0.00%
2020/09/21	2	377.25	1	380.00	374.50	1	4,914	0.02%
2020/09/18	3	382.00	4	376.50	382.00	-1	4,937	-0.02%
2020/09/16	2	372.75	2	373.50	375.50	0	4,929	0.00%
2020/09/15	2	365.25	1	370.50	366.50	1	4,844	0.02%
2020/09/14	4	372.00	5	368.30	372.00	-1	4,880	-0.02%
2020/09/11	3	366.00	3	359.83	366.00	0	4,862	0.00%
2020/09/10	3	361.67	2	360.50	359.50	1	4,892	0.02%
2020/09/09	2	361.00	1	357.50	356.00	1	4,888	0.02%
2020/09/07	1	389.50	0	0.00	381.50	1	4,757	0.02%
2020/09/04	1	388.00	0	0.00	381.50	1	4,749	0.02%
2020/09/02	0.1	392.00	0	0.00	392.00	0.1	4,646	0.00%
2020/09/01	1	387.50	2	382.75	387.50	-1	4,677	-0.02%
2020/08/28	1	388.50	0	0.00	388.50	1	4,634	0.02%
2020/08/27	2	390.00	3	396.33	390.00	-1	4,642	-0.02%
2020/08/26	0	397.00	0	0.00	397.00	0	4,705	0.00%
2020/08/25	4	397.00	5	395.30	397.00	-1	4,805	-0.02%
2020/08/24	2	386.50	3	384.50	393.00	-1	4,871	-0.02%
2020/08/21	2	376.25	0	0.00	377.00	2	4,888	0.04%
2020/08/20	1	375.00	1	387.00	373.00	0	4,803	0.00%
2020/08/19	2	399.51	3	400.17	402.50	-1	4,741	-0.02%
2020/08/18	3	395.67	2	398.50	388.50	1	4,742	0.02%
2020/08/17	1	410.00	2	402.00	410.00	-1	4,702	-0.02%
2020/08/14	2	406.00	2	397.00	406.50	0	4,742	0.00%
2020/08/13	0	393.00	0	0.00	392.50	0	4,761	0.00%
2020/08/12	4	394.50	2	396.00	392.50	2	4,866	0.04%
2020/08/11	3	408.50	3	409.17	408.50	0	4,860	0.00%
2020/08/10	1	404.49	4	402.00	404.00	-3	4,851	-0.06%
2020/08/07	5	400.70	5	412.80	400.50	0	4,819	0.00%
2020/08/06	2	420.53	2	417.75	427.50	0	4,728	0.00%
2020/08/05	3	400.00	5	407.00	400.00	-2	4,611	-0.04%
2020/08/04	2	398.00	2.3	394.79	398.00	-0.3	4,524	-0.01%
2020/08/03	0	390.00	0	0.00	390.00	0	4,509	0.00%
2020/07/31	9.1	374.06	8	369.75	374.50	1.1	4,472	0.02%
2020/07/30	4.1	366.63	4	364.75	367.00	0.1	4,437	0.00%
2020/07/29	4	360.75	4	361.63	362.00	0	4,469	0.00%
2020/07/28	1.1	362.38	2	363.75	362.00	-1	4,608	-0.02%
2020/07/27	0	363.00	1	370.00	365.00	-1	4,655	-0.02%
2020/07/24	4	363.13	3	369.50	360.50	1	4,706	0.02%
2020/07/23	0.1	373.00	0	0.00	373.00	0.1	4,708	0.00%
2020/07/22	5.1	368.50	5	368.00	368.50	0.1	4,775	0.00%
2020/07/21	1.1	365.00	0	0.00	365.00	1.1	4,768	0.02%
2020/07/20	2	343.50	2	344.50	351.00	0	4,764	0.00%
2020/07/17	4	345.13	4	350.75	342.50	0	4,832	0.00%
2020/07/16	1	353.00	1	352.50	350.50	0	4,842	0.00%
2020/07/15	0	0.00	1	352.00	350.00	-1	4,872	-0.02%
2020/07/13	6	359.33	7	361.50	360.50	-1	4,926	-0.02%
2020/07/10	6	360.25	6	364.58	359.50	0	4,898	0.00%
2020/07/09	10	366.00	8	362.21	367.50	2	4,878	0.04%
2020/07/08	5	347.60	1	348.00	354.00	4	4,762	0.08%
2020/07/07	8	343.88	8	351.88	343.50	0	4,697	0.00%
2020/07/06	4	349.75	5	342.96	350.00	-1	4,628	-0.02%
2020/07/03	2	333.00	12	330.88	333.50	-10	4,587	-0.22%
2020/07/02	1	317.00	10.1	319.43	317.00	-9.1	4,552	-0.20%
2020/07/01	1	307.00	1	308.50	314.00	0	4,521	0.00%
2020/06/30	1	299.00	1	300.00	299.00	0	4,513	0.00%
2020/06/24	22	306.32	2	301.50	306.50	20	4,616	0.43%
2020/06/23	8	295.50	8	298.69	295.00	0	4,646	0.00%
2020/06/22	1	298.50	1	297.50	298.50	0	4,677	0.00%
2020/06/19	2	295.00	2	290.25	295.00	0	4,726	0.00%
2020/06/18	2	286.00	2	286.75	286.00	0	4,719	0.00%
2020/06/16	7	274.50	7	272.43	274.50	0	4,771	0.00%
2020/06/15	4	272.00	4	272.00	272.00	0	4,847	0.00%
2020/06/10	2	273.50	3	273.83	273.50	-1	4,999	-0.02%
2020/06/09	1	271.50	0	0.00	271.00	1	5,082	0.02%
2020/06/08	3	275.00	3	272.00	275.00	0	5,151	0.00%
2020/06/05	1	269.50	1	267.00	269.50	0	5,147	0.00%
2020/06/04	2	268.00	2	268.75	268.00	0	5,185	0.00%
2020/06/02	5	267.60	14	269.71	268.00	-9	5,195	-0.17%
2020/06/01	11	269.05	2	269.50	269.50	9	5,138	0.18%
2020/05/28	3	254.50	3	253.33	254.50	0	5,008	0.00%
2020/05/25	1	247.00	1	244.50	247.00	0	5,152	0.00%
2020/05/21	0	0.00	2.1	259.29	260.50	-2.1	5,058	-0.04%
2020/05/19	2	264.00	1	259.50	256.00	1	4,936	0.02%
2020/05/15	7	244.71	5	244.80	245.50	2	4,734	0.04%
2020/05/14	1.1	249.73	0	0.00	246.00	1.1	4,680	0.02%
2020/05/13	0	0.00	1	250.00	251.50	-1	4,679	-0.02%
2020/05/12	6	244.42	8	246.38	244.00	-2	4,640	-0.04%
2020/05/08	0	0.00	1	253.00	250.50	-1	4,630	-0.02%
2020/05/06	1	242.00	0	0.00	243.50	1	4,571	0.02%
2020/05/04	1	244.00	2	244.75	242.00	-1	4,605	-0.02%
2020/04/30	1	257.50	1	251.50	257.50	0	4,468	0.00%
2020/04/29	2	246.75	2	243.50	246.50	0	4,413	0.00%
2020/04/28	1	236.50	0	0.00	236.50	1	4,357	0.02%
2020/04/27	0	0.00	3	238.99	236.00	-3	4,386	-0.07%
2020/04/22	6	241.00	5	237.50	241.00	1	4,371	0.02%
2020/04/16	1	222.50	1	226.00	222.50	0	4,218	0.00%
2020/04/07	0	0.00	1	219.00	219.50	-1	4,349	-0.02%
2020/04/06	0	0.00	1	218.00	220.00	-1	4,294	-0.02%
2020/04/01	0	0.00	1	218.50	213.00	-1	4,264	-0.02%
2020/03/31	4	216.63	3	204.50	218.50	1	4,196	0.02%
2020/03/30	1	199.00	0	0.00	199.00	1	4,068	0.02%
2020/03/27	3	206.17	5	207.70	201.00	-2	4,021	-0.05%
2020/03/26	2	191.50	3	194.83	201.00	-1	3,918	-0.03%
2020/03/25	0	0.00	2	194.00	191.00	-2	3,879	-0.05%
2020/03/24	1	178.00	0	0.00	178.00	1	3,862	0.03%
2020/03/20	1	174.50	1	171.00	171.00	0	3,929	0.00%
2020/03/19	3	173.00	6	167.33	162.00	-3	3,879	-0.08%
2020/03/17	1	184.50	0	0.00	184.50	1	3,724	0.03%
2020/03/16	1	194.00	0	0.00	187.00	1	3,647	0.03%
2020/03/13	7	186.00	0	0.00	201.50	7	3,552	0.20%
2020/03/12	9	208.50	0	0.00	205.00	9	3,481	0.26%
2020/03/11	0	0.00	2	227.50	225.00	-2	3,406	-0.06%
2020/03/10	2	228.00	0	0.00	228.00	2	3,399	0.06%
2020/03/09	1	230.00	1	230.50	229.50	0	3,361	0.00%
2020/03/06	4	237.50	1	236.50	236.00	3	3,333	0.09%
2020/03/05	0	0.00	2	237.50	237.50	-2	3,348	-0.06%
2020/03/04	0	0.00	2	227.50	229.00	-2	3,339	-0.06%
2020/03/03	3	230.00	0	0.00	228.50	3	3,323	0.09%
2020/03/02	2	222.25	0	0.00	225.00	2	3,316	0.06%
2020/02/26	3	231.50	0	0.00	236.00	3	3,258	0.09%
2020/02/19	0	254.00	3	252.50	254.50	-3	3,262	-0.09%
2020/02/18	0	0.00	1	250.50	252.00	-1	3,286	-0.03%
2020/02/14	0	0.00	8	256.25	257.00	-8	3,306	-0.24%
2020/02/13	3	253.50	1	253.00	253.00	2	3,304	0.06%
2020/02/11	1	248.00	0	0.00	248.00	1	3,291	0.03%
2020/02/10	0	0.00	2	243.50	245.00	-2	3,359	-0.06%
2020/02/07	2	250.50	6	251.50	249.50	-4	3,395	-0.12%
2020/02/06	3	256.33	7	252.64	257.50	-4	3,419	-0.12%
2020/02/05	3	246.17	1	249.50	244.00	2	3,437	0.06%
2020/01/31	1	249.00	1	251.00	247.50	0	3,468	0.00%
2020/01/30	0	0.00	8	253.38	245.00	-8	3,478	-0.23%
2020/01/14	1	259.50	2	259.25	261.50	-1	3,417	-0.03%
2020/01/13	4	249.00	0	0.00	257.50	4	3,384	0.12%
2020/01/09	0	0.00	1	245.50	246.00	-1	3,405	-0.03%
2020/01/08	1	236.50	0	0.00	237.00	1	3,393	0.03%
2020/01/07	0	0.00	16	245.75	235.50	-16	3,409	-0.47%
2020/01/06	1	245.50	1	246.00	243.50	0	3,411	0.00%
2020/01/03	0	0.00	1.4	251.16	250.00	-1.4	3,448	-0.04%
2020/01/02	0	247.00	3	247.33	248.50	-3	3,418	-0.09%
2019/12/31	5	235.40	0	0.00	235.00	5	3,413	0.15%
2019/12/27	0	0.00	0	239.00	239.00	0	3,598	0.00%
2019/12/26	1	234.50	0	0.00	235.50	1	3,657	0.03%
2019/12/24	0	236.50	0	0.00	236.00	0	3,773	0.00%
2019/12/20	1	240.00	1	237.50	239.50	0	3,953	0.00%
2019/12/19	3	242.50	1	241.97	239.00	2	4,001	0.05%
2019/12/18	6	247.50	2	247.75	248.00	4	4,006	0.10%
2019/12/17	11	249.59	15	242.57	250.00	-4	3,983	-0.10%
2019/12/13	0	0.00	1.2	233.50	234.00	-1.2	4,023	-0.03%
2019/12/12	5	232.50	5	233.60	232.50	0	4,068	0.00%
2019/12/11	4	232.50	0	0.00	233.50	4	4,085	0.10%
2019/12/10	2	231.75	0	0.00	232.00	2	4,102	0.05%
2019/12/05	40	223.50	40	225.68	223.50	0	4,116	0.00%
2019/12/04	6	224.17	2	225.00	225.00	4	4,096	0.10%
2019/12/02	5	225.50	1	226.50	225.50	4	4,202	0.10%
2019/11/29	2	235.49	1	230.50	230.50	1	4,207	0.02%
2019/11/28	1	238.00	9	237.56	239.00	-8	4,225	-0.19%
2019/11/26	1	234.50	0	0.00	234.50	1	4,306	0.02%
2019/11/25	21	233.00	22	235.23	233.00	-1	4,365	-0.02%
2019/11/22	1	232.00	1	234.50	232.50	0	4,411	0.00%
2019/11/21	3	226.83	3	227.67	228.00	0	4,425	0.00%
2019/11/20	2	230.25	3	233.17	230.50	-1	4,425	-0.02%
2019/11/19	72	233.85	64	230.41	234.00	8	4,426	0.18%
2019/11/15	4	223.51	0	0.00	226.00	4	4,529	0.09%
2019/11/11	0	0.00	2	223.50	222.00	-2	4,602	-0.04%
2019/11/08	6	227.50	0	0.00	225.00	6	4,597	0.13%
2019/11/07	8	228.00	11	231.95	228.00	-3	4,626	-0.06%
2019/11/06	1	230.50	5	227.20	231.00	-4	4,572	-0.09%
2019/11/05	2	225.00	0	0.00	228.50	2	4,557	0.04%
2019/11/04	15	224.40	11	227.50	224.00	4	4,552	0.09%
2019/10/31	1	227.50	0	0.00	226.50	1	4,640	0.02%
2019/10/30	1	228.00	0	0.00	226.00	1	4,746	0.02%
2019/10/28	0	0.00	1	230.50	230.50	-1	4,902	-0.02%
2019/10/25	1	233.50	1	230.00	230.00	0	4,904	0.00%
2019/10/24	12	237.08	12	234.42	237.50	0	4,895	0.00%
2019/10/23	0	0.00	1	235.00	233.50	-1	4,904	-0.02%
2019/10/21	1	233.00	0	0.00	232.00	1	4,992	0.02%
2019/10/18	1	235.00	1	235.50	235.50	0	5,020	0.00%
2019/10/17	0	0.00	1	235.50	236.50	-1	4,996	-0.02%
2019/10/16	2	232.50	1	233.00	229.00	1	4,983	0.02%
2019/10/15	1	228.00	1	231.00	228.00	0	4,973	0.00%
2019/10/14	8	228.19	7	231.14	228.00	1	4,948	0.02%
2019/10/08	2	235.25	0	0.00	233.50	2	4,954	0.04%
2019/10/07	4	237.88	3	242.50	237.50	1	5,032	0.02%
2019/10/04	12	240.38	14	238.25	241.00	-2	5,070	-0.04%
2019/10/03	13	235.69	14	235.25	236.00	-1	4,977	-0.02%
2019/10/02	0	0.00	1	234.00	236.00	-1	4,939	-0.02%
2019/10/01	11	229.64	11	231.91	230.00	0	4,941	0.00%
2019/09/27	2	236.00	4	232.13	230.00	-2	4,924	-0.04%
2019/09/26	1	228.50	7	232.71	233.50	-6	4,924	-0.12%
2019/09/25	1	224.00	0	0.00	223.50	1	4,868	0.02%
2019/09/24	14	228.50	14	226.57	228.50	0	4,868	0.00%
2019/09/18	13	222.12	13	220.00	222.00	0	4,875	0.00%
2019/09/17	0	0.00	5.8	218.73	218.00	-5.8	4,794	-0.12%
2019/09/09	4	214.00	0	0.00	215.00	4	4,880	0.08%
2019/09/06	1	218.00	1	216.50	216.50	0	4,948	0.00%
2019/09/03	0	0.00	5	217.50	214.00	-5	5,084	-0.10%
2019/08/30	4	214.75	10	213.40	215.00	-6	5,211	-0.12%
2019/08/29	0	0.00	6	203.25	208.50	-6	5,227	-0.11%
2019/08/28	7	201.57	9	202.28	203.00	-2	5,235	-0.04%
2019/08/27	4	203.00	4	207.00	205.50	0	5,257	0.00%
2019/08/26	1	206.50	0	0.00	206.50	1	5,258	0.02%
2019/08/22	4	214.50	50	212.50	212.50	-46	5,328	-0.86%
2019/08/21	8	211.13	1	216.50	211.00	7	5,378	0.13%
2019/08/20	3	214.83	2	217.50	217.00	1	5,437	0.02%
2019/08/19	3	211.00	3	207.17	211.00	0	5,407	0.00%
2019/08/15	2	203.25	2	208.00	207.50	0	5,480	0.00%
2019/08/14	4	212.00	0	0.00	207.00	4	5,489	0.07%
2019/08/13	2	208.50	2	208.50	208.50	0	5,522	0.00%
2019/08/08	2	209.00	4	207.88	209.00	-2	5,633	-0.04%
2019/08/07	4	205.50	5	208.80	204.50	-1	5,655	-0.02%
2019/08/06	5	200.80	3	204.83	205.00	2	5,659	0.04%
2019/08/05	3	204.33	3	207.00	203.50	0	5,660	0.00%
2019/08/02	7	207.36	4	208.50	207.00	3	5,649	0.05%
2019/08/01	3	210.00	4	210.88	215.00	-1	5,539	-0.02%
2019/07/31	1	211.50	1	212.50	209.50	0	5,524	0.00%
2019/07/30	56	209.34	4	215.50	209.00	52	5,528	0.94%
2019/07/29	1	219.50	1	218.50	219.50	0	5,488	0.00%
2019/07/26	4	219.00	4	220.75	219.00	0	5,600	0.00%
2019/07/25	1	219.00	1	218.50	219.50	0	5,654	0.00%
2019/07/24	4	219.50	2	222.00	221.00	2	5,687	0.04%
2019/07/23	4	226.63	3	232.33	226.00	1	5,628	0.02%
2019/07/22	2	232.00	2	226.75	232.00	0	5,574	0.00%
2019/07/19	0	0.00	1	223.00	226.50	-1	5,531	-0.02%
2019/07/17	5	223.00	5	224.00	223.00	0	5,513	0.00%
2019/07/16	2	222.50	5	224.00	222.50	-3	5,517	-0.05%
2019/07/15	5	224.10	3	224.17	226.00	2	5,528	0.04%
2019/07/12	0	0.00	2	223.50	225.50	-2	5,548	-0.04%
2019/07/11	2	221.50	4	223.13	221.00	-2	5,503	-0.04%
2019/07/10	4	220.75	2	219.25	219.00	2	5,397	0.04%
2019/07/09	5	226.10	5	225.60	227.00	0	5,281	0.00%
2019/07/08	3	227.83	0	0.00	226.00	3	5,268	0.06%
2019/07/05	1	226.00	1	227.00	230.00	0	5,309	0.00%
2019/07/04	4	233.50	3	236.67	231.00	1	5,262	0.02%
2019/07/03	3	237.67	0	0.00	234.50	3	5,226	0.06%
2019/07/02	3	242.17	5	238.60	245.00	-2	5,207	-0.04%
2019/07/01	1	234.00	1	235.50	233.50	0	5,143	0.00%
2019/06/28	2	232.25	0.2	229.00	228.50	1.8	5,176	0.04%
2019/06/27	0	0.00	2	236.00	239.00	-2	5,122	-0.04%
2019/06/26	2	222.75	1	220.50	223.50	1	5,014	0.02%
2019/06/25	2	221.00	4	223.25	221.00	-2	5,004	-0.04%
2019/06/24	1	226.00	1	225.00	225.00	0	4,955	0.00%
2019/06/21	4	230.88	5	231.80	229.50	-1	4,946	-0.02%
2019/06/20	1	228.50	3	226.33	228.50	-2	4,888	-0.04%
2019/06/19	1	226.00	1	226.50	227.00	0	4,870	0.00%
2019/06/18	5	222.20	3	222.83	221.00	2	4,838	0.04%
2019/06/14	3	223.33	3	223.00	221.50	0	4,904	0.00%
2019/06/13	3	221.00	4	220.88	221.00	-1	4,860	-0.02%
2019/06/12	1	220.00	2	217.25	220.00	-1	4,823	-0.02%
2019/06/11	4	214.88	1	217.50	215.00	3	4,716	0.06%
2019/06/10	23	211.63	1	214.50	218.50	22	4,648	0.47%
2019/06/06	3	205.00	5	207.00	204.00	-2	4,553	-0.04%
2019/06/05	5	205.90	3	206.67	205.50	2	4,532	0.04%
2019/06/04	2	205.50	7	207.71	205.50	-5	4,554	-0.11%
2019/06/03	2	203.25	7	202.14	206.00	-5	4,521	-0.11%
2019/05/31	8	198.44	5	201.50	200.00	3	4,431	0.07%
2019/05/29	0	0.00	0.1	194.00	193.50	-0.1	4,363	0.00%
2019/05/27	7	190.86	0	0.00	189.00	7	4,352	0.16%
2019/05/24	4	202.63	7	201.64	202.00	-3	4,257	-0.07%
2019/05/23	7	204.86	5	205.90	206.00	2	4,238	0.05%
2019/05/22	4	212.00	5	211.30	211.00	-1	4,229	-0.02%
2019/05/21	2	203.00	1	199.00	200.50	1	4,195	0.02%
2019/05/20	6	203.92	6	202.67	206.50	0	4,190	0.00%
2019/05/17	3	211.33	6	210.92	210.50	-3	4,158	-0.07%
2019/05/16	0	0.00	3	218.50	215.00	-3	4,159	-0.07%
2019/05/15	0	0.00	2	225.50	226.00	-2	4,189	-0.05%
2019/05/14	4	219.75	0	0.00	219.00	4	4,210	0.09%
2019/05/13	2	221.25	2	222.25	217.50	0	4,258	0.00%
2019/05/10	2	230.00	1	225.50	225.50	1	4,290	0.02%
2019/05/07	2	227.25	2	229.00	232.50	0	4,217	0.00%
2019/05/06	4	217.38	3	219.67	220.50	1	4,181	0.02%
2019/05/03	2	213.50	1	213.00	219.00	1	4,168	0.02%
2019/05/02	0	0.00	1	210.00	205.50	-1	4,046	-0.02%
2019/04/30	1	209.00	0	0.00	209.00	1	3,963	0.03%
2019/04/24	0	0.00	3	205.00	205.50	-3	3,992	-0.08%
2019/04/19	3	200.50	0	0.00	200.50	3	4,023	0.07%
2019/04/10	0	190.00	0	0.00	191.50	0	3,934	0.00%
2019/04/02	1	190.50	0	0.00	192.00	1	3,840	0.03%
2019/04/01	3	182.50	0	0.00	185.00	3	3,784	0.08%
2019/03/25	2	175.00	2	173.50	175.00	0	3,763	0.00%
2019/03/19	0	0.00	2	174.00	179.00	-2	3,777	-0.05%
2019/03/15	0	0.00	1	171.00	168.50	-1	3,652	-0.03%
2019/03/14	4	168.00	8	168.44	168.00	-4	3,632	-0.11%
2019/03/12	12	168.50	12	169.25	167.50	0	3,666	0.00%
2019/03/11	14	167.00	14	165.36	167.00	0	3,678	0.00%
2019/03/08	0	0.00	1	165.50	165.00	-1	3,701	-0.03%
2019/03/07	7	167.71	2	173.00	166.00	5	3,634	0.14%
2019/03/06	12	174.50	12	173.88	174.50	0	3,732	0.00%
2019/03/05	2	173.50	2	173.00	173.50	0	3,795	0.00%
2019/03/04	7	174.50	11	175.45	174.50	-4	3,748	-0.11%
2019/02/27	12	178.00	12	180.38	178.00	0	3,715	0.00%
2019/02/26	16	180.00	16	180.06	180.00	0	3,688	0.00%
2019/02/25	11	177.00	11	174.00	177.00	0	3,620	0.00%
2019/02/22	0	0.00	0	172.00	173.00	0	3,611	0.00%
2019/02/21	11	177.50	11	172.23	177.50	0	3,587	0.00%
2019/02/20	16	173.00	16	173.38	173.00	0	3,553	0.00%
2019/02/19	7	174.57	5	173.40	174.00	2	3,518	0.06%
2019/02/18	11	173.50	11	176.14	173.50	0	3,471	0.00%
2019/02/15	23	176.00	23	176.52	176.00	0	3,487	0.00%
2019/02/14	8	176.50	16	172.81	176.50	-8	3,419	-0.23%
2019/02/13	17	168.50	17	171.50	168.50	0	3,334	0.00%
2019/02/12	12	171.58	12	165.79	172.00	0	3,290	0.00%
2019/02/11	37	163.39	29	162.90	163.50	8	3,199	0.25%
2019/01/30	13	163.00	13	159.54	163.50	0	3,116	0.00%
2019/01/29	10	160.00	10	156.65	160.00	0	3,024	0.00%
2019/01/28	4	155.00	4	157.00	155.00	0	2,976	0.00%
2019/01/25	28	156.57	24	156.35	156.50	4	3,021	0.13%
2019/01/24	18	156.00	19	149.68	156.00	-1	3,063	-0.03%
2019/01/23	4	147.88	8	148.31	148.00	-4	3,057	-0.13%
2019/01/22	9	150.50	9	150.11	150.50	0	3,073	0.00%
2019/01/21	11	150.00	11	151.95	150.00	0	3,065	0.00%
2019/01/18	1	147.50	3	151.67	152.50	-2	3,080	-0.06%
2019/01/17	16	149.41	14	154.46	148.00	2	3,038	0.07%
2019/01/16	11	153.27	10	151.95	153.50	1	2,956	0.03%
2019/01/15	7	150.43	11	149.00	151.00	-4	2,932	-0.14%
2019/01/14	7	146.50	11	146.55	146.50	-4	2,893	-0.14%
2019/01/11	15	146.00	12	144.83	146.50	3	2,894	0.10%
2019/01/10	11	144.82	14	143.57	145.00	-3	2,855	-0.11%
2019/01/09	0	0.00	1	144.50	144.50	-1	2,854	-0.04%
2019/01/08	0	0.00	1	146.00	139.50	-1	2,835	-0.04%
2019/01/07	16	139.50	13	140.23	139.50	3	2,812	0.11%
2019/01/04	8	139.50	8	139.81	139.50	0	2,831	0.00%
2019/01/03	6	139.50	6	137.67	139.50	0	2,886	0.00%
2019/01/02	3	138.17	2	143.25	137.50	1	2,918	0.03%
2018/12/28	13	143.00	14	142.43	143.00	-1	2,983	-0.03%
2018/12/21	2	144.00	5	140.00	141.00	-3	3,259	-0.09%
2018/12/20	10	146.00	12	145.83	146.00	-2	3,253	-0.06%
2018/12/19	6	145.25	4	147.13	145.00	2	3,229	0.06%
2018/12/17	5	146.30	0	0.00	144.00	5	3,281	0.15%
2018/12/13	17	146.00	21	143.62	146.00	-4	3,276	-0.12%
2018/12/12	6	140.00	7	138.57	140.00	-1	3,264	-0.03%
2018/12/11	10	137.25	7	140.07	136.50	3	3,271	0.09%
2018/12/10	1	139.00	1	138.00	139.00	0	3,289	0.00%
2018/12/07	6	138.50	6	138.92	138.50	0	3,336	0.00%
2018/12/06	3	137.00	3	137.50	138.00	0	3,364	0.00%
2018/12/04	2	143.25	0	0.00	141.00	2	3,352	0.06%
2018/12/03	0	0.00	5	148.70	148.00	-5	3,324	-0.15%
2018/11/30	19	141.50	19	140.84	141.50	0	3,270	0.00%
2018/11/29	18	140.28	14	138.32	141.00	4	3,269	0.12%
2018/11/28	0	0.00	2	132.50	134.00	-2	3,120	-0.06%
2018/11/27	12	126.00	12	125.00	126.00	0	3,047	0.00%
2018/11/26	9	125.50	8	125.44	125.50	1	3,074	0.03%
2018/11/23	11	125.50	11	123.73	125.50	0	3,087	0.00%
2018/11/22	3	125.00	3	125.50	125.00	0	3,095	0.00%
2018/11/21	21	125.00	21	123.26	125.00	0	3,103	0.00%
2018/11/20	14	126.00	14	125.43	126.00	0	3,089	0.00%
2018/11/19	3	126.50	3	127.00	126.50	0	3,099	0.00%
2018/11/16	1	126.00	1	126.50	126.50	0	3,115	0.00%
2018/11/15	13	129.35	13	128.73	129.50	0	3,102	0.00%
2018/11/14	1	129.50	1	126.00	129.50	0	3,086	0.00%
2018/11/13	11	124.00	11	124.18	124.00	0	3,041	0.00%
2018/11/12	1	128.00	1	122.50	128.00	0	3,029	0.00%
2018/11/09	12	124.00	12	127.33	124.00	0	3,049	0.00%
2018/11/07	11	127.50	11	127.23	127.50	0	3,166	0.00%
2018/11/06	12	126.88	11	126.00	127.00	1	3,195	0.03%
2018/11/05	7	127.36	6	129.17	127.00	1	3,226	0.03%
2018/11/02	4	130.25	4	130.50	130.00	0	3,267	0.00%
2018/11/01	15	128.00	15	125.77	128.00	0	3,417	0.00%
2018/10/25	1	111.00	1	110.00	110.50	0	3,666	0.00%
2018/10/23	1	111.50	1	109.50	111.50	0	3,659	0.00%
2018/10/22	5	111.00	5	109.60	111.00	0	3,664	0.00%
2018/10/19	2	110.00	2	111.50	110.00	0	3,662	0.00%
2018/10/15	6	107.50	6	106.58	107.50	0	3,583	0.00%
2018/10/12	9	107.00	8	103.63	107.50	1	3,554	0.03%
2018/10/11	0	0.00	1	106.00	105.00	-1	3,528	-0.03%
2018/10/08	0	0.00	2	110.75	111.00	-2	3,422	-0.06%
2018/10/04	6	126.50	6	127.25	126.50	0	3,242	0.00%
2018/10/02	8	128.50	8	133.75	128.50	0	3,179	0.00%
2018/10/01	4	136.00	4	135.38	136.00	0	3,107	0.00%
2018/09/27	8	134.00	8	133.00	134.00	0	3,058	0.00%
2018/09/26	2	134.00	2	134.75	134.00	0	3,025	0.00%
2018/09/25	11	135.50	12	136.13	135.50	-1	3,022	-0.03%
2018/09/20	4	140.00	3	138.67	140.00	1	2,944	0.03%
2018/09/19	10	138.00	10	140.50	138.00	0	2,928	0.00%
2018/09/18	5	140.50	5	136.50	140.50	0	2,898	0.00%
2018/09/17	5	135.60	4	134.38	136.00	1	2,848	0.04%
2018/09/14	0	0.00	1	134.00	136.00	-1	2,836	-0.04%
2018/09/13	6	134.00	5	137.20	133.00	1	2,796	0.04%
2018/09/12	6	135.50	6	140.25	135.50	0	2,748	0.00%
2018/09/10	4	136.00	5	138.20	138.50	-1	2,692	-0.04%
2018/09/06	8	143.50	0	0.00	142.50	8	2,757	0.29%
2018/09/05	1	149.50	9.2	148.51	149.50	-8.2	2,739	-0.30%
2018/09/03	8	143.50	0	0.00	143.50	8	2,695	0.30%
2018/08/31	4	148.50	10	149.20	149.00	-6	2,665	-0.23%
2018/08/30	2	146.00	2	146.50	146.00	0	2,619	0.00%
2018/08/29	1	146.00	1	143.50	146.00	0	2,584	0.00%
2018/08/28	1	143.50	1	143.00	143.50	0	2,568	0.00%
2018/08/24	1	138.50	1	138.50	138.50	0	2,534	0.00%
2018/08/23	1	139.50	1	136.50	139.50	0	2,529	0.00%
2018/08/22	1	137.00	1	136.50	137.00	0	2,513	0.00%
2018/08/21	0	0.00	3	137.50	140.00	-3	2,502	-0.12%
2018/08/20	1	138.00	1	137.00	138.00	0	2,493	0.00%
2018/08/17	2	136.50	2	135.50	136.50	0	2,473	0.00%
2018/08/16	3	135.50	1	136.50	137.50	2	2,452	0.08%
2018/08/15	5	133.30	4	142.00	134.50	1	2,404	0.04%
2018/08/13	2	135.50	2	139.00	135.50	0	2,239	0.00%
2018/08/10	5.9	140.17	14	140.43	140.00	-8.1	2,185	-0.37%
2018/08/09	18	143.36	12	141.04	143.50	6	2,134	0.28%
2018/08/08	3	140.67	2	139.00	143.00	1	2,079	0.05%
2018/08/07	4	139.63	4	136.63	136.00	0	1,891	0.00%
2018/08/06	13	137.54	14	137.11	138.00	-1	1,760	-0.06%
2018/08/03	1	135.00	0	0.00	135.00	1	1,523	0.07%
2018/08/02	1	123.00	2	122.50	123.00	-1	1,409	-0.07%
2018/08/01	0	0.00	1	122.50	122.50	-1	1,412	-0.07%
2018/07/25	1	121.00	1	120.50	121.00	0	1,433	0.00%
2018/07/23	1	120.00	1	122.50	120.00	0	1,579	0.00%
2018/07/20	1	123.50	1	122.50	123.50	0	1,648	0.00%
2018/07/19	1	122.00	45	122.00	122.00	-44	1,751	-2.51%
2018/07/18	1	122.00	0	0.00	121.00	1	1,775	0.06%
2018/07/13	1	118.50	1	119.50	118.50	0	1,856	0.00%
2018/07/11	1	116.50	1	116.50	116.50	0	1,884	0.00%
2018/07/09	10	115.50	0	0.00	115.50	10	1,914	0.52%
2018/07/03	1	111.50	1	113.50	111.50	0	2,043	0.00%
2018/06/21	1	114.00	1	114.00	114.00	0	2,144	0.00%
2018/06/20	1	114.00	1	113.00	114.00	0	2,156	0.00%
2018/06/19	2	114.00	2	111.50	114.00	0	2,151	0.00%
2018/06/12	15	112.00	0	0.00	111.00	15	2,082	0.72%
2018/06/05	1	115.50	1	117.50	115.50	0	2,169	0.00%
2018/06/04	1	118.00	1	116.50	118.00	0	2,158	0.00%
2018/06/01	0	0.00	15	117.50	116.50	-15	2,150	-0.70%
2018/05/28	0	0.00	1	116.00	117.50	-1	2,164	-0.05%
2018/05/16	1	115.50	1	116.00	115.50	0	2,396	0.00%
2018/05/15	1	117.00	1	116.00	117.00	0	2,433	0.00%
2018/05/14	1	115.50	2	114.25	115.50	-1	2,498	-0.04%
2018/05/11	1	113.50	1	112.50	113.50	0	2,528	0.00%
2018/05/10	1	112.00	1	111.50	112.00	0	2,541	0.00%
2018/05/09	1	111.50	1	110.50	111.50	0	2,540	0.00%
2018/05/08	1	110.50	1	110.00	110.50	0	2,588	0.00%
2018/05/07	1	110.00	1	111.00	110.00	0	2,585	0.00%
2018/05/04	1	110.00	1	111.00	110.00	0	2,613	0.00%
2018/04/27	0	0.00	1	110.00	109.50	-1	2,621	-0.04%
2018/04/26	1	112.50	0	0.00	113.00	1	2,565	0.04%
2018/04/25	45	113.50	0	0.00	113.50	45	2,503	1.80%
2018/04/24	1	126.00	1	133.00	126.00	0	2,403	0.00%
2018/04/23	1	133.00	1	127.50	133.00	0	2,388	0.00%
2018/04/19	1	132.50	1	130.00	132.50	0	2,359	0.00%
2018/04/17	1	128.50	1	132.50	128.50	0	2,314	0.00%
2018/03/31	1	129.00	1	130.00	130.00	0	2,019	0.00%
2018/03/30	0	0.00	1	127.50	129.00	-1	2,011	-0.05%
2018/03/29	1	126.50	0	0.00	125.50	1	1,988	0.05%
2018/03/26	2	123.00	2	119.50	123.00	0	1,988	0.00%
2018/02/06	0	0.00	2	110.00	108.00	-2	1,787	-0.11%
2018/02/02	1	116.00	0	0.00	116.00	1	1,693	0.06%
2018/01/31	1	115.50	1	116.00	116.50	0	1,706	0.00%
2018/01/30	0	0.00	1	124.00	121.50	-1	1,664	-0.06%
2018/01/29	4	126.38	5	124.60	124.50	-1	1,688	-0.06%
2018/01/26	2	125.75	0	0.00	126.00	2	1,684	0.12%
2018/01/25	0	0.00	3	122.50	123.00	-3	1,772	-0.17%
2018/01/24	0	0.00	1	121.50	122.00	-1	1,891	-0.05%
2018/01/23	3	124.17	2	121.00	121.00	1	1,905	0.05%
2018/01/22	1	122.00	1	121.00	121.00	0	1,856	0.00%
2018/01/16	1	119.00	1	119.50	118.50	0	1,792	0.00%
2018/01/09	0	0.00	1	113.00	112.50	-1	1,757	-0.06%

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