瑞昱 (2379)-元大-中和券商分點個股進出

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:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－元大-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/12/11	11	529.27	0	0.00	527.00	11	2,620	0.42%
2024/12/10	0	0.00	5	521.80	521.00	-5	2,575	-0.19%
2024/12/06	2	522.03	2.1	528.57	524.00	-0.1	2,523	0.00%
2024/12/04	5	507.60	0	0.00	508.00	5	2,499	0.20%
2024/12/03	0	0.00	0	491.50	490.00	0	2,495	0.00%
2024/12/02	0	0.00	0	485.83	492.00	0	2,490	0.00%
2024/11/29	0	476.50	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%
2024/11/26	0	485.50	0	0.00	481.50	0	2,459	0.00%
2024/11/25	0	0.00	0	495.00	488.00	0	2,443	0.00%
2024/11/22	0	490.50	0	0.00	484.50	0	2,414	0.00%
2024/11/21	0.3	502.00	0	0.00	500.00	0.3	2,377	0.01%
2024/11/19	1	500.00	0.2	504.50	503.00	0.8	2,287	0.03%
2024/11/14	0	490.25	0	0.00	487.00	0	2,238	0.00%
2024/11/13	0.1	496.00	0	0.00	495.00	0.1	2,221	0.00%
2024/11/12	0	0.00	0.1	500.00	490.00	-0.1	2,232	0.00%
2024/11/11	0.1	498.00	0	0.00	499.00	0.1	2,215	0.00%
2024/11/08	0	0.00	0.2	502.00	500.00	-0.2	2,214	-0.01%
2024/11/07	0	0.00	0	495.00	495.00	0	2,214	0.00%
2024/11/06	0	0.00	0.1	490.06	491.00	-0.1	2,228	0.00%
2024/11/05	0	481.05	1	480.00	479.50	-1	2,220	-0.04%
2024/11/04	0	478.00	0	0.00	482.50	0	2,244	0.00%
2024/11/01	0	484.71	0	486.50	486.00	0	2,263	0.00%
2024/10/29	0	479.50	0	0.00	484.00	0	2,239	0.00%
2024/10/28	0.1	485.00	0	0.00	483.00	0.1	2,278	0.00%
2024/10/22	0	0.00	0.1	476.00	481.00	-0.1	2,283	0.00%
2024/10/21	0	0.00	0	474.13	476.00	0	2,286	0.00%
2024/10/18	0	467.17	1	475.50	465.00	-1	2,286	-0.04%
2024/10/17	1.1	470.72	0	0.00	467.00	1.1	2,289	0.05%
2024/10/11	0.2	485.83	1	485.00	483.50	-0.9	2,274	-0.04%
2024/10/09	1	484.50	1	489.99	480.00	0	2,304	0.00%
2024/10/08	1	475.00	0	0.00	474.00	1	2,322	0.04%
2024/10/04	1	472.00	0	0.00	481.00	1	2,414	0.04%
2024/09/30	0	486.00	0	0.00	471.00	0	2,491	0.00%
2024/09/24	0	474.00	0	0.00	481.00	0	2,710	0.00%
2024/09/23	0	0.00	0.1	479.70	480.50	-0.1	2,723	0.00%
2024/09/20	0	472.00	0	472.50	470.00	0	2,730	0.00%
2024/09/19	0	468.00	1	471.00	473.00	-1	2,696	-0.04%
2024/09/18	0	465.50	0.7	467.00	465.00	-0.7	2,719	-0.02%
2024/09/16	1.2	467.09	1	466.00	468.00	0.2	2,731	0.01%
2024/09/10	0	494.00	0	0.00	489.00	0	2,736	0.00%
2024/09/06	0	491.00	1	507.00	504.00	-1	2,831	-0.03%
2024/09/05	1.2	491.29	0	0.00	488.50	1.2	2,906	0.04%
2024/09/04	0	0.00	1	502.00	510.00	-1	2,950	-0.03%
2024/09/03	1	542.00	0	0.00	533.00	1	3,024	0.03%
2024/08/30	0	537.00	0	0.00	535.00	0	3,273	0.00%
2024/08/23	0	0.00	1	535.00	540.00	-1	3,805	-0.03%
2024/08/21	1	544.94	0	0.00	537.00	1	3,893	0.03%
2024/08/20	0.1	555.00	0	0.00	547.00	0.1	3,909	0.00%
2024/08/19	0	0.00	1	529.00	550.00	-1	3,937	-0.03%
2024/08/15	0	0.00	4	521.00	517.00	-4	3,931	-0.10%
2024/08/14	0	0.00	5	530.20	529.00	-5	3,966	-0.13%
2024/08/13	0	518.00	2.1	520.90	518.00	-2.1	3,990	-0.05%
2024/08/12	0	0.00	2	511.99	509.00	-2	4,037	-0.05%
2024/08/09	0	0.00	2	507.00	499.50	-2	4,060	-0.05%
2024/08/08	2	489.03	0	0.00	487.00	2	4,076	0.05%
2024/08/07	2	491.00	0	0.00	489.00	2	4,078	0.05%
2024/08/06	2	461.00	0	473.50	463.50	2	4,111	0.05%
2024/08/05	0	0.00	1.2	464.17	465.00	-1.2	4,113	-0.03%
2024/08/02	0.1	505.45	0	0.00	500.00	0.1	4,100	0.00%
2024/08/01	2	521.00	0	519.00	517.00	2	4,128	0.05%
2024/07/31	2.2	512.45	0.1	524.00	512.00	2.1	4,128	0.05%
2024/07/30	0	493.00	0	494.50	502.00	0	4,098	0.00%
2024/07/29	2	508.99	0	0.00	502.00	2	4,101	0.05%
2024/07/26	0	0.00	2	521.04	520.00	-2	4,100	-0.05%
2024/07/23	2	515.00	0	0.00	527.00	2	4,132	0.05%
2024/07/22	1	520.01	0	0.00	513.00	1	4,183	0.02%
2024/07/19	0	535.00	0.2	541.00	534.00	-0.2	4,197	0.00%
2024/07/18	0	544.00	0	0.00	544.00	0	4,227	0.00%
2024/07/15	1	568.01	1	567.00	568.00	0	4,377	0.00%
2024/07/12	0	0.00	0.1	575.00	571.00	-0.1	4,411	0.00%
2024/07/11	0	578.00	0.1	577.67	581.00	-0.1	4,440	0.00%
2024/07/10	0.1	563.33	0	563.00	570.00	0	4,454	0.00%
2024/07/09	0	567.00	0	0.00	573.00	0	4,428	0.00%
2024/07/08	1	546.02	0.1	552.00	553.00	1	4,374	0.02%
2024/07/05	0.1	549.70	0	0.00	554.00	0.1	4,345	0.00%
2024/07/04	0	540.50	0	0.00	550.00	0	4,305	0.00%
2024/07/03	0	539.00	2	540.00	544.00	-2	4,259	-0.05%
2024/06/27	1	527.00	1	523.00	530.00	0	4,036	0.00%
2024/06/26	0	0.00	2	529.00	530.00	-2	4,030	-0.05%
2024/06/25	1	531.00	1	527.00	532.00	0	4,074	0.00%
2024/06/24	1	530.00	1.1	531.18	531.00	-0.1	4,087	0.00%
2024/06/21	0.1	560.00	0	0.00	560.00	0.1	4,128	0.00%
2024/06/19	0.1	560.00	1	560.02	558.00	-0.9	4,114	-0.02%
2024/06/18	0.1	561.00	3.1	557.72	561.00	-3	4,153	-0.07%
2024/06/17	0	566.00	0	0.00	561.00	0	4,184	0.00%
2024/06/13	0	572.00	0	572.00	573.00	0	4,272	0.00%
2024/06/11	0.1	536.00	0	0.00	534.00	0.1	4,244	0.00%
2024/06/07	0	0.00	0	533.00	530.00	0	4,209	0.00%
2024/06/06	0	0.00	0	533.94	536.00	0	4,139	0.00%
2024/06/05	4	527.74	0.1	526.76	523.00	3.9	4,073	0.09%
2024/06/04	0.1	537.77	0	531.42	534.00	0.1	4,064	0.00%
2024/06/03	0	547.00	0	0.00	550.00	0	4,026	0.00%
2024/05/31	0	566.50	0	0.00	543.00	0	3,987	0.00%
2024/05/30	0	559.00	1	571.00	570.00	-1	3,948	-0.02%
2024/05/29	2	564.00	1	563.00	561.00	1	3,962	0.03%
2024/05/28	0	538.00	0	0.00	541.00	0	3,948	0.00%
2024/05/27	5.1	540.96	0.1	536.00	532.00	4.9	3,963	0.12%
2024/05/24	0	0.00	0.1	531.77	528.00	-0.1	4,078	0.00%
2024/05/22	1	536.00	0	0.00	537.00	1	4,272	0.02%
2024/05/21	0	532.00	0	0.00	529.00	0	4,390	0.00%
2024/05/16	0	0.00	0	545.00	547.00	0	4,623	0.00%
2024/05/15	0.2	531.85	0	533.00	531.00	0.2	4,592	0.00%
2024/05/14	0	530.00	0	535.00	536.00	0	4,597	0.00%
2024/05/10	0	521.00	0	0.00	517.00	0	4,653	0.00%
2024/05/09	0	534.00	1	534.00	532.00	-1	4,636	-0.02%
2024/05/07	1	524.00	9.5	522.05	525.00	-8.5	4,646	-0.18%
2024/05/03	0	512.00	0	0.00	511.00	0	4,589	0.00%
2024/05/02	0.3	512.00	0	0.00	511.00	0.3	4,602	0.01%
2024/04/30	0	519.23	0	0.00	518.00	0	4,599	0.00%
2024/04/29	0	0.00	0.2	533.00	527.00	-0.2	4,602	0.00%
2024/04/26	8.1	515.02	1	517.00	520.00	7.1	4,592	0.15%
2024/04/25	0.3	527.99	0	0.00	523.00	0.3	4,573	0.01%
2024/04/24	1	531.00	0	0.00	538.00	1	4,551	0.02%
2024/04/22	1	527.90	0.1	507.00	504.00	1	4,535	0.02%
2024/04/19	1	552.01	1	569.90	552.00	0	4,416	0.00%
2024/04/17	0	0.00	1	568.00	570.00	-1	4,335	-0.02%
2024/04/16	2	555.00	1.1	550.10	551.00	1	4,292	0.02%
2024/04/15	0	564.00	0	0.00	561.00	0	4,277	0.00%
2024/04/12	0	565.00	0	0.00	569.00	0	4,268	0.00%
2024/04/10	2	574.00	0	0.00	571.00	2	4,255	0.05%
2024/04/09	0	566.35	0	0.00	568.00	0	4,271	0.00%
2024/04/08	0	565.00	1	565.00	567.00	-1	4,283	-0.02%
2024/04/02	2	566.00	0	0.00	568.00	2	4,243	0.05%
2024/04/01	0	0.00	2	559.00	559.00	-2	4,241	-0.05%
2024/03/29	0	0.00	1	556.00	560.00	-1	4,243	-0.02%
2024/03/28	0	0.00	1.1	551.05	557.00	-1.1	4,241	-0.02%
2024/03/26	0	0.00	1.1	581.90	565.00	-1.1	4,184	-0.03%
2024/03/25	0	0.00	0.2	587.00	584.00	-0.2	4,143	0.00%
2024/03/22	2	580.00	0	0.00	591.00	2	4,212	0.05%
2024/03/21	2	579.48	0	0.00	584.00	2	4,211	0.05%
2024/03/19	0	591.00	0	594.00	591.00	0	4,207	0.00%
2024/03/15	0.2	589.88	0	586.00	594.00	0.2	4,140	0.00%
2024/03/14	0	578.00	0.1	570.27	580.00	0	4,076	0.00%
2024/03/12	0	598.00	0.1	599.27	601.00	-0.1	3,965	0.00%
2024/03/11	0	0.00	0	595.00	604.00	0	3,944	0.00%
2024/03/08	0	606.00	0.2	582.17	587.00	-0.2	3,893	0.00%
2024/03/07	0.1	605.00	3.1	611.58	601.00	-3	3,784	-0.08%
2024/03/06	1	587.04	2	593.50	600.00	-1	3,721	-0.03%
2024/03/05	1.1	576.55	2	576.50	584.00	-0.9	3,678	-0.02%
2024/03/04	0	565.50	1	565.00	573.00	-1	3,654	-0.03%
2024/03/01	2	567.00	0.1	575.00	565.00	1.9	3,577	0.05%
2024/02/29	2	567.00	0	0.00	569.00	2	3,558	0.06%
2024/02/27	3	572.30	1	572.00	567.00	2	3,512	0.06%
2024/02/26	0.1	549.80	0	549.00	551.00	0	3,377	0.00%
2024/02/23	2	550.11	2.2	549.93	547.00	-0.2	3,326	-0.01%
2024/02/22	3	514.00	2	531.43	532.00	1	3,143	0.03%
2024/02/21	1	500.99	4	494.38	501.00	-3	3,011	-0.10%
2024/02/20	2.2	488.92	8	516.98	487.50	-5.8	2,931	-0.20%
2024/02/19	1	470.00	1	474.00	470.00	0	2,728	0.00%
2024/02/02	0	0.00	1	479.00	469.50	-1	2,672	-0.04%
2024/01/31	2	465.75	1.1	468.55	469.50	0.9	2,610	0.03%
2024/01/30	0	454.50	0	0.00	453.50	0	2,562	0.00%
2024/01/29	0	0.00	0	455.00	455.50	0	2,572	0.00%
2024/01/26	0	454.50	0	0.00	453.50	0	2,582	0.00%
2024/01/25	0	0.00	2	458.00	459.00	-2	2,587	-0.08%
2024/01/22	3	450.00	1	454.50	449.50	2	2,507	0.08%
2024/01/19	1	458.00	0	0.00	458.00	1	2,507	0.04%
2024/01/15	0	0.00	0.1	454.50	455.00	-0.1	2,503	0.00%
2024/01/12	0.1	450.00	0	0.00	447.00	0.1	2,506	0.00%
2024/01/11	0	0.00	3	451.50	450.50	-3	2,507	-0.12%
2024/01/04	1	452.00	0	0.00	456.00	1	2,516	0.04%
2024/01/02	0.1	462.47	1	459.50	458.00	-0.9	2,504	-0.04%
2023/12/29	0	468.50	0	0.00	471.50	0	2,487	0.00%
2023/12/20	0	0.00	0	467.00	465.50	0	2,448	0.00%
2023/12/18	0	465.00	1	476.00	470.00	-1	2,374	-0.04%
2023/12/14	0	0.00	1	478.02	492.00	-1	2,324	-0.04%
2023/12/13	0.2	465.00	0	0.00	468.50	0.2	2,274	0.01%
2023/12/08	0	0.00	1	446.00	444.50	-1	2,291	-0.04%
2023/11/30	1	452.00	0	0.00	449.50	1	2,544	0.04%
2023/11/27	0	452.00	5	449.60	449.00	-5	2,541	-0.20%
2023/11/21	0	0.00	1	433.00	430.50	-1	2,517	-0.04%
2023/11/20	1	429.00	0	0.00	427.50	1	2,517	0.04%
2023/11/15	0	419.00	0	0.00	417.50	0	2,500	0.00%
2023/11/14	0	0.00	1.2	416.67	418.50	-1.2	2,515	-0.05%
2023/10/31	0	0.00	1	403.50	401.50	-1	2,658	-0.04%
2023/10/30	0	0.00	2	404.75	405.00	-2	2,718	-0.07%
2023/10/27	1.2	384.58	0	0.00	391.50	1.2	2,717	0.04%
2023/10/26	0	0.00	1	397.00	393.00	-1	2,740	-0.04%
2023/10/24	0.1	392.00	1	394.50	395.50	-0.9	2,782	-0.03%
2023/10/23	0	403.00	0	0.00	396.50	0	2,775	0.00%
2023/10/20	1	420.00	0.1	421.00	423.00	1	2,709	0.04%
2023/10/12	0.1	417.00	2	418.50	419.50	-2	2,816	-0.07%
2023/10/11	0	0.00	0	415.50	415.50	0	2,832	0.00%
2023/10/04	0	399.00	0	0.00	402.50	0	2,812	0.00%
2023/10/03	0	0.00	1	405.50	404.00	-1	2,815	-0.04%
2023/10/02	0	399.00	0	398.00	398.50	0	2,823	0.00%
2023/09/28	0	0.00	1	395.50	395.00	-1	2,856	-0.04%
2023/09/27	1	390.02	0	0.00	392.50	1	2,870	0.04%
2023/09/26	0	0.00	0.2	402.50	398.00	-0.2	2,856	-0.01%
2023/09/25	1.2	403.65	0	0.00	405.00	1.2	2,848	0.04%
2023/09/20	0	406.00	0	0.00	404.00	0	2,749	0.00%
2023/09/19	0	416.63	0	0.00	414.00	0	2,735	0.00%
2023/09/18	0	0.00	1	415.00	418.00	-1	2,709	-0.04%
2023/09/15	0	416.50	0	0.00	416.00	0	2,712	0.00%
2023/09/14	1	410.00	1	405.00	411.00	0	2,701	0.00%
2023/09/13	1	394.00	0	0.00	395.00	1	2,674	0.04%
2023/09/12	1	398.00	0	0.00	401.00	1	2,664	0.04%
2023/09/08	0	0.00	0	441.00	445.50	0	2,554	0.00%
2023/09/06	1	451.50	0	448.00	448.50	1	2,521	0.04%
2023/09/05	0	0.00	2	445.45	449.00	-2	2,507	-0.08%
2023/08/24	0	423.00	1	422.07	425.50	-1	2,413	-0.04%
2023/08/21	0	419.00	0.5	419.50	417.00	-0.5	2,468	-0.02%
2023/08/18	0	0.00	1	414.00	417.50	-1	2,451	-0.04%
2023/08/17	0	404.00	0	0.00	407.50	0	2,432	0.00%
2023/08/15	0	0.00	0.1	404.00	404.00	-0.1	2,421	0.00%
2023/08/14	0	0.00	1	405.97	408.00	-1	2,421	-0.04%
2023/08/09	0	0.00	1	405.99	407.00	-1	2,361	-0.04%
2023/08/07	1.5	410.73	0	0.00	415.00	1.5	2,346	0.06%
2023/08/02	1	442.96	0	0.00	439.00	1	2,261	0.04%
2023/08/01	0	0.00	3	426.67	432.50	-3	2,222	-0.13%
2023/07/31	0	0.00	2	432.00	430.50	-2	2,222	-0.09%
2023/07/28	0	0.00	0.5	421.00	423.50	-0.5	2,184	-0.02%
2023/07/27	0	410.50	0	0.00	409.50	0	2,137	0.00%
2023/07/24	0	0.00	2	407.00	406.50	-2	2,209	-0.09%
2023/07/21	0	0.00	3	411.00	415.00	-3	2,218	-0.14%
2023/07/19	4	416.00	0	0.00	415.00	4	2,300	0.17%
2023/07/18	0	0.00	2	415.75	417.50	-2	2,328	-0.09%
2023/07/17	0	403.00	0	0.00	408.50	0	2,304	0.00%
2023/07/14	0	0.00	1.3	409.80	408.00	-1.3	2,313	-0.05%
2023/07/06	2	382.75	0	0.00	385.00	2	2,357	0.08%
2023/07/03	0	0.00	0	391.50	392.00	0	2,315	0.00%
2023/06/28	8	386.88	0	0.00	387.00	8	2,343	0.34%
2023/06/21	0	0.00	0	390.50	391.00	0	2,401	0.00%
2023/06/20	0	393.50	0	0.00	392.00	0	2,385	0.00%
2023/06/19	0	0.00	4	401.25	400.00	-4	2,383	-0.17%
2023/06/15	0	409.00	0	0.00	407.00	0	2,404	0.00%
2023/06/13	0	0.00	1	413.00	414.50	-1	2,458	-0.04%
2023/06/12	1	400.00	0	0.00	404.00	1	2,469	0.04%
2023/06/08	0	0.00	1	400.00	395.00	-1	2,479	-0.04%
2023/05/31	0.1	382.83	0	0.00	382.00	0.1	2,508	0.00%
2023/05/30	6	381.17	0	0.00	378.00	6	2,502	0.24%
2023/05/29	2	385.50	3	385.70	388.00	-1	2,503	-0.04%
2023/05/26	0	377.50	1	378.00	379.00	-1	2,514	-0.04%
2023/05/19	0	0.00	1	375.00	376.00	-1	2,806	-0.04%
2023/05/10	0	0.00	1	368.50	368.50	-1	3,057	-0.03%
2023/05/08	1	371.00	2	375.50	369.00	-1	3,087	-0.03%
2023/05/04	0	0.00	1	371.00	373.50	-1	3,154	-0.03%
2023/05/03	1	365.00	0	0.00	368.00	1	3,168	0.03%
2023/05/02	0	0.00	1	362.00	363.50	-1	3,204	-0.03%
2023/04/28	5	359.60	1	362.00	359.00	4	3,255	0.12%
2023/04/27	0	0.00	0.3	359.50	359.00	-0.3	3,232	-0.01%
2023/04/25	4.3	355.04	1	365.00	344.50	3.3	3,192	0.10%
2023/04/24	0	369.00	3	368.50	367.00	-3	3,117	-0.10%
2023/04/21	1.8	372.86	0	0.00	367.00	1.8	3,078	0.06%
2023/04/20	1	380.00	0	0.00	385.00	1	3,058	0.03%
2023/04/19	1	390.00	1	393.50	387.00	0	3,124	0.00%
2023/04/18	1	397.50	0	0.00	392.50	1	3,169	0.03%
2023/04/17	0	0.00	1	396.98	400.00	-1	3,146	-0.03%
2023/04/14	0	0.00	1	389.00	389.00	-1	3,115	-0.03%
2023/04/06	7	381.79	0	0.00	380.00	7	3,100	0.23%
2023/03/31	0	0.00	2	390.00	387.50	-2	3,089	-0.06%
2023/03/29	1	378.50	0	0.00	379.50	1	3,187	0.03%
2023/03/28	1	384.00	0	0.00	380.00	1	3,238	0.03%
2023/03/24	0	0.00	1	400.00	396.00	-1	3,350	-0.03%
2023/03/23	0	394.00	1	394.00	396.50	-1	3,364	-0.03%
2023/03/22	0	395.50	1	393.50	393.50	-1	3,410	-0.03%
2023/03/21	1	391.00	1	387.00	389.00	0	3,433	0.00%
2023/03/17	2	401.75	0	0.00	397.50	2	3,454	0.06%
2023/03/16	0	0.00	1.5	390.67	392.00	-1.5	3,443	-0.04%
2023/03/15	2	389.75	1	391.50	384.00	1	3,477	0.03%
2023/03/14	2	379.00	0	0.00	379.00	2	3,555	0.06%
2023/03/13	0	0.00	4	381.13	386.00	-4	3,605	-0.11%
2023/03/10	1	381.50	0	0.00	379.50	1	3,649	0.03%
2023/03/09	0	0.00	2	390.75	390.50	-2	3,713	-0.05%
2023/03/07	1	388.00	0	0.00	387.50	1	3,900	0.03%
2023/03/01	0	0.00	0.1	378.50	379.00	-0.1	4,196	0.00%
2023/02/24	0	386.00	0	380.00	380.00	0	4,217	0.00%
2023/02/23	1	390.00	3	385.99	382.50	-2	4,205	-0.05%
2023/02/22	0.1	372.00	9	371.06	370.50	-8.9	4,100	-0.22%
2023/02/21	3	373.00	0	374.50	370.50	3	4,056	0.07%
2023/02/17	1	359.47	0	0.00	359.50	1	4,071	0.03%
2023/02/16	0	0.00	0.3	356.00	359.50	-0.3	4,142	-0.01%
2023/02/15	0	351.00	0	0.00	353.50	0	4,189	0.00%
2023/02/14	0	0.00	3.3	351.88	355.00	-3.3	4,187	-0.08%
2023/02/13	2	347.00	0	0.00	345.00	2	4,217	0.05%
2023/02/10	0	0.00	2	358.00	357.00	-2	4,225	-0.05%
2023/02/09	0	0.00	1	361.50	361.50	-1	4,236	-0.02%
2023/02/08	1	354.50	2	351.98	364.50	-1	4,221	-0.02%
2023/02/07	0	0.00	1	331.50	334.00	-1	4,159	-0.02%
2023/02/06	2	336.00	0	0.00	333.00	2	4,186	0.05%
2023/02/03	1	349.00	2	349.00	348.00	-1	4,222	-0.02%
2023/02/02	0	0.00	3	341.50	347.00	-3	4,289	-0.07%
2023/02/01	1	323.00	0	0.00	329.50	1	4,259	0.02%
2023/01/31	2	319.00	0	0.00	320.00	2	4,254	0.05%
2023/01/30	1	324.00	0	0.00	323.50	1	4,255	0.02%
2023/01/13	2	326.25	1	330.50	317.50	1	4,297	0.02%
2023/01/12	1	322.49	1	325.00	323.00	0	4,298	0.00%
2023/01/10	1	320.50	1	323.00	323.50	0	4,349	0.00%
2023/01/09	3	313.17	15	315.57	321.00	-12	4,328	-0.28%
2023/01/06	1	301.50	4	303.13	307.00	-3	4,315	-0.07%
2022/12/28	0	285.53	0	0.00	283.00	0	4,670	0.00%
2022/12/27	5	292.50	0	0.00	293.00	5	4,686	0.11%
2022/12/23	5	289.50	0	0.00	289.00	5	4,765	0.11%
2022/12/22	0	290.00	0	0.00	290.50	0	4,830	0.00%
2022/12/21	0	287.50	0	0.00	285.50	0	4,843	0.00%
2022/12/20	1	288.05	0	0.00	286.50	1	4,847	0.02%
2022/12/19	1	295.00	0	0.00	294.00	1	4,828	0.02%
2022/12/15	1	305.50	1	302.00	302.00	0	4,708	0.00%
2022/12/14	0	0.00	1	294.50	301.50	-1	4,701	-0.02%
2022/12/13	1	295.00	0	0.00	292.50	1	4,687	0.02%
2022/12/12	1	297.00	1	299.50	299.50	0	4,706	0.00%
2022/12/09	1	300.50	0	0.00	299.50	1	4,708	0.02%
2022/12/08	1	295.50	1	293.50	292.50	0	4,686	0.00%
2022/12/07	0	300.00	0	0.00	297.50	0	4,695	0.00%
2022/12/06	2	315.13	0	0.00	305.50	2	4,686	0.04%
2022/12/05	0	324.50	0	0.00	322.50	0	4,644	0.00%
2022/12/02	0	0.00	2	324.00	326.00	-2	4,620	-0.04%
2022/11/30	3	313.00	1	317.00	317.00	2	4,584	0.04%
2022/11/28	0	0.00	1	325.00	321.50	-1	4,403	-0.02%
2022/11/25	5	337.70	2	335.50	330.50	3	4,353	0.07%
2022/11/24	1	340.09	1	338.50	343.00	0	4,250	0.00%
2022/11/23	1	332.00	4	328.75	327.00	-3	4,134	-0.07%
2022/11/22	1	319.50	2	321.75	323.50	-1	4,091	-0.02%
2022/11/18	0	0.00	3	324.00	321.00	-3	4,037	-0.07%
2022/11/17	0	0.00	0.1	319.43	322.50	-0.1	4,040	0.00%
2022/11/16	0	0.00	4	319.50	322.00	-4	4,023	-0.10%
2022/11/15	1	314.00	5	315.00	315.00	-4	3,960	-0.10%
2022/11/14	0	0.00	3	308.67	307.50	-3	3,900	-0.08%
2022/11/11	2	294.50	1	298.50	300.50	1	3,821	0.03%
2022/11/10	5	280.50	1	284.50	283.00	4	3,737	0.11%
2022/11/09	1	285.00	1	277.50	284.00	0	3,719	0.00%
2022/11/08	2.1	276.56	0	0.00	268.00	2.1	3,698	0.06%
2022/11/04	0	0.00	1	267.00	267.00	-1	3,656	-0.03%
2022/11/02	1	264.50	1	261.01	262.00	0	3,651	0.00%
2022/11/01	6	262.00	1	265.00	259.50	5	3,623	0.14%
2022/10/31	0	255.00	0	0.00	255.00	0	3,567	0.00%
2022/10/28	0	0.00	1	257.00	255.50	-1	3,472	-0.03%
2022/10/27	1	255.00	0	0.00	256.50	1	3,470	0.03%
2022/10/26	0	0.00	1	256.00	254.50	-1	3,478	-0.03%
2022/10/25	1	254.50	0	0.00	251.50	1	3,493	0.03%
2022/10/24	0	0.00	2	261.50	260.00	-2	3,518	-0.06%
2022/10/21	2	253.75	1	258.50	252.50	1	3,513	0.03%
2022/10/20	1	251.00	0	0.00	253.00	1	3,502	0.03%
2022/10/18	1	249.50	1	251.50	252.00	0	3,478	0.00%
2022/10/14	5	248.00	0	0.00	246.00	5	3,481	0.14%
2022/10/13	0	233.50	0	0.00	234.00	0	3,482	0.00%
2022/10/07	1	260.03	1	260.50	259.50	0	3,381	0.00%
2022/10/05	2	285.50	1	280.00	279.50	1	3,306	0.03%
2022/10/04	1	277.00	0	0.00	278.50	1	3,310	0.03%
2022/09/30	0	0.00	1	269.00	270.00	-1	3,312	-0.03%
2022/09/29	1	265.00	0	0.00	266.00	1	3,309	0.03%
2022/09/27	1	289.50	1	288.00	289.00	0	3,318	0.00%
2022/09/20	0	0.00	1	302.50	305.00	-1	3,243	-0.03%
2022/09/19	1.5	306.85	0	0.00	306.00	1.5	3,245	0.05%
2022/09/16	0	0.00	1	315.00	318.50	-1	3,208	-0.03%
2022/09/15	0	320.00	1	318.00	315.50	-1	3,233	-0.03%
2022/09/14	1	319.50	0	0.00	321.50	1	3,239	0.03%
2022/09/13	1	317.00	1.3	320.20	317.50	-0.3	3,197	-0.01%
2022/09/12	0	315.00	0	0.00	313.00	0	3,167	0.00%
2022/09/08	1	324.50	0	0.00	331.50	1	3,126	0.03%
2022/09/07	0	322.50	0	0.00	319.50	0	3,089	0.00%
2022/09/06	2	334.75	2	333.50	330.00	0	3,033	0.00%
2022/09/02	0	0.00	0	336.00	332.50	0	2,975	0.00%
2022/09/01	4.3	335.29	2	333.50	333.00	2.3	2,956	0.08%
2022/08/31	1.5	344.67	0	0.00	346.00	1.5	2,919	0.05%
2022/08/29	1	341.00	1	343.00	342.00	0	2,912	0.00%
2022/08/26	3	353.50	1	353.50	353.50	2	2,911	0.07%
2022/08/25	1	348.00	1	350.00	350.00	0	2,901	0.00%
2022/08/22	0	0.00	1	363.00	361.00	-1	2,924	-0.03%
2022/08/18	1	355.00	0	0.00	365.00	1	2,951	0.03%
2022/08/17	0.3	360.94	0	0.00	361.00	0.3	2,943	0.01%
2022/08/12	0	348.50	1	340.00	349.50	-1	2,931	-0.03%
2022/08/11	0	0.00	1	337.80	336.50	-1	2,941	-0.03%
2022/08/10	2	331.50	0	0.00	329.50	2	2,947	0.07%
2022/08/09	0	342.00	0	0.00	344.00	0	2,939	0.00%
2022/08/08	1	350.00	0	0.00	349.50	1	2,979	0.03%
2022/08/02	0	337.50	0	0.00	339.00	0	2,960	0.00%
2022/08/01	1	335.01	1	340.00	347.00	0	2,923	0.00%
2022/07/28	0	0.00	1	353.50	354.00	-1	2,832	-0.04%
2022/07/27	0	0.00	0	344.00	355.50	0	2,796	0.00%
2022/07/26	0	349.00	0	0.00	352.50	0	2,774	0.00%
2022/07/25	0	368.00	1	364.50	362.00	-1	2,774	-0.04%
2022/07/22	7	371.14	1	372.00	369.00	6	2,767	0.22%
2022/07/21	1	364.00	0	0.00	371.50	1	2,748	0.04%
2022/07/19	2	342.50	2	340.00	339.00	0	2,694	0.00%
2022/07/18	0	0.00	2	342.25	346.00	-2	2,692	-0.07%
2022/07/15	2	322.00	1	326.00	332.50	1	2,657	0.04%
2022/07/14	2	319.50	0	0.00	320.00	2	2,618	0.08%
2022/07/13	0	0.00	1	315.50	313.50	-1	2,625	-0.04%
2022/07/11	2	331.50	2	328.75	330.50	0	2,538	0.00%
2022/07/08	4	337.50	2	339.00	335.00	2	2,535	0.08%
2022/07/07	6	328.50	0.1	322.00	328.00	5.9	2,512	0.23%
2022/07/06	0	0.00	6	318.92	313.00	-6	2,472	-0.24%
2022/07/05	5	322.00	0	0.00	324.00	5	2,417	0.21%
2022/07/04	0	0.00	5	342.50	339.50	-5	2,364	-0.21%
2022/06/30	1	360.00	0	0.00	363.00	1	2,343	0.04%
2022/06/29	1	370.00	0	0.00	374.50	1	2,352	0.04%
2022/06/28	0.1	383.50	0	384.00	376.50	0.1	2,343	0.00%
2022/06/27	1	385.76	1	390.02	388.00	0	2,332	0.00%
2022/06/17	0	0.00	0	415.10	432.00	0	2,241	0.00%
2022/06/10	1	446.00	0	0.00	445.50	1	2,267	0.04%
2022/06/06	0	442.50	0	0.00	448.50	0	2,297	0.00%
2022/05/25	0	0.00	0	424.00	429.00	0	2,349	0.00%
2022/05/24	0	433.50	0	0.00	422.00	0	2,389	0.00%
2022/05/23	0	0.00	1	429.50	430.50	-1	2,404	-0.04%
2022/05/20	0	0.00	1	438.00	437.50	-1	2,416	-0.04%
2022/05/19	1	439.50	0	0.00	441.50	1	2,420	0.04%
2022/05/11	0	0.00	1	415.00	415.00	-1	2,375	-0.04%
2022/05/10	1	412.00	0	411.00	414.50	1	2,384	0.04%
2022/04/29	0	0.00	1.1	407.91	407.50	-1.1	2,453	-0.04%
2022/04/28	0	0.00	0.1	396.20	395.00	-0.1	2,430	0.00%
2022/04/27	0	0.00	0.1	383.24	382.50	-0.1	2,409	0.00%
2022/04/26	1	381.00	0	0.00	381.00	1	2,391	0.04%
2022/04/25	1.1	391.46	2	386.50	392.00	-0.9	2,372	-0.04%
2022/04/22	1	393.50	1	396.50	395.00	0	2,329	0.00%
2022/04/19	1	409.00	0	0.00	400.00	1	2,302	0.04%
2022/04/15	0	400.92	0	0.00	398.00	0	2,318	0.00%
2022/04/14	0	0.00	1	413.00	416.00	-1	2,325	-0.04%
2022/04/13	1	410.00	0.1	408.20	413.50	0.9	2,341	0.04%
2022/04/12	0	397.24	0.1	400.00	396.00	0	2,319	0.00%
2022/04/11	0.1	397.92	0.4	399.68	396.00	-0.3	2,318	-0.01%
2022/04/08	1	407.49	0.1	407.00	407.00	1	2,315	0.04%
2022/04/06	0	413.68	0	0.00	413.00	0	2,256	0.00%
2022/03/28	0	0.00	0.1	439.50	430.50	-0.1	2,149	0.00%
2022/03/23	0.1	462.00	1	455.00	457.50	-0.9	2,115	-0.04%
2022/03/16	1	445.00	0	0.00	445.00	1	2,034	0.05%
2022/03/15	1	458.00	0	0.00	447.50	1	2,010	0.05%
2022/03/11	0	465.50	0	0.00	466.00	0	2,041	0.00%
2022/03/10	0	0.00	0	467.00	469.00	0	2,069	0.00%
2022/03/07	0	449.50	0	0.00	449.00	0	2,030	0.00%
2022/03/04	0	470.00	0	0.00	466.50	0	2,044	0.00%
2022/03/03	0	0.00	1	484.00	477.50	-1	2,050	-0.05%
2022/03/01	0	476.90	0	475.00	474.50	0	2,028	0.00%
2022/02/25	0	450.50	0	0.00	456.00	0	1,986	0.00%
2022/02/24	0.2	457.91	0	0.00	455.00	0.2	1,927	0.01%
2022/02/23	1	471.50	0	0.00	472.00	1	1,875	0.05%
2022/02/18	1	481.50	0	0.00	483.00	1	1,812	0.06%
2022/02/16	0	0.00	0	504.00	503.00	0	1,798	0.00%
2022/02/14	0.1	491.00	0	0.00	487.50	0.1	1,765	0.00%
2022/02/09	1	495.00	1	516.00	511.00	0	1,720	0.00%
2022/02/07	0	509.00	0	0.00	506.00	0	1,673	0.00%
2022/01/26	2	527.50	0	0.00	526.00	2	1,648	0.12%
2022/01/25	0	530.10	0	0.00	531.00	0	1,660	0.00%
2022/01/24	0.1	531.00	0	0.00	535.00	0.1	1,678	0.00%
2022/01/20	0	539.00	0	0.00	540.00	0	1,693	0.00%
2022/01/19	0	543.00	0	0.00	541.00	0	1,707	0.00%
2022/01/14	0	535.00	0	0.00	532.00	0	1,752	0.00%
2022/01/13	0	540.00	0.2	545.20	540.00	-0.2	1,756	-0.01%
2022/01/11	0.1	545.32	0	0.00	543.00	0.1	1,762	0.01%
2022/01/06	0	0.00	0.1	557.00	555.00	-0.1	1,754	-0.01%
2022/01/05	0.1	562.00	0	0.00	563.00	0.1	1,759	0.01%
2022/01/04	8	565.00	0	564.00	558.00	8	1,783	0.45%
2022/01/03	0	579.00	0	0.00	573.00	0	1,789	0.00%
2021/12/27	0	0.00	0	576.00	576.00	0	1,926	0.00%
2021/12/23	1	568.00	1	573.00	572.00	0	1,971	0.00%
2021/12/22	1	570.00	2	572.00	573.00	-1	2,006	-0.05%
2021/12/20	0	553.00	0	0.00	553.00	0	2,020	0.00%
2021/12/16	0	569.00	0	569.00	569.00	0	2,063	0.00%
2021/12/14	0	551.00	0	0.00	545.00	0	2,130	0.00%
2021/12/08	0	567.00	0	0.00	565.00	0	2,161	0.00%
2021/12/07	0	0.00	0	566.00	565.00	0	2,163	0.00%
2021/12/06	0	0.00	2	571.93	577.00	-2	2,133	-0.10%
2021/11/26	0	534.00	0	0.00	534.00	0	2,107	0.00%
2021/11/15	0	0.00	0.2	540.03	542.00	-0.2	2,184	-0.01%
2021/11/12	0	0.00	0.2	523.83	523.00	-0.2	2,184	-0.01%
2021/11/11	0	0.00	0	520.00	522.00	0	2,186	0.00%
2021/11/09	0	0.00	0	517.00	511.00	0	2,190	0.00%
2021/11/03	0.1	487.39	0	0.00	489.50	0.1	2,189	0.00%
2021/11/02	0	0.00	2	495.75	491.50	-2	2,204	-0.09%
2021/10/27	0	500.00	0	497.00	500.00	0	2,183	0.00%
2021/10/25	0	0.00	1	480.56	486.00	-1	2,236	-0.05%
2021/10/22	0	0.00	0.1	473.00	475.00	-0.1	2,260	0.00%
2021/10/20	0	0.00	2	480.00	475.00	-2	2,413	-0.08%
2021/10/19	0	0.00	0	476.00	478.00	0	2,433	0.00%
2021/10/15	5.1	468.65	0	472.00	469.00	5	2,468	0.20%
2021/10/14	0	0.00	1	458.53	461.50	-1	2,457	-0.04%
2021/10/13	1	450.50	0	0.00	448.50	1	2,475	0.04%
2021/10/08	1	480.00	0	483.00	480.50	1	2,443	0.04%
2021/10/07	0	0.00	0	494.00	492.00	0	2,414	0.00%
2021/10/06	0	0.00	0	482.00	474.50	0	2,410	0.00%
2021/10/05	0	0.00	1	447.00	469.00	-1	2,386	-0.04%
2021/09/29	10	486.00	10	478.00	486.00	0	2,306	0.00%
2021/09/27	0.1	510.00	0	0.00	513.00	0.1	2,295	0.00%
2021/09/24	0.1	511.00	0	0.00	508.00	0.1	2,304	0.00%
2021/09/23	0.1	510.00	1	506.04	509.00	-0.9	2,272	-0.04%
2021/09/22	4	488.24	0	0.00	488.50	4	2,255	0.18%
2021/09/17	0.1	525.98	0	0.00	524.00	0.1	2,197	0.00%
2021/09/15	0	521.00	0	0.00	517.00	0	2,233	0.00%
2021/09/08	1	522.00	0	0.00	525.00	1	2,303	0.04%
2021/09/06	1	558.06	0	0.00	557.00	1	2,295	0.04%
2021/09/03	0	559.00	0	0.00	565.00	0	2,284	0.00%
2021/09/02	0	574.50	0	0.00	566.00	0	2,306	0.00%
2021/09/01	0	0.00	0.1	577.38	577.00	-0.1	2,300	0.00%
2021/08/30	1	549.00	1	553.00	548.00	0	2,272	0.00%
2021/08/26	0	541.00	0	0.00	542.00	0	2,258	0.00%
2021/08/24	0	0.00	1	554.00	550.00	-1	2,272	-0.04%
2021/08/23	0.1	553.00	1.3	552.54	552.00	-1.3	2,277	-0.06%
2021/08/20	0.3	532.00	1	543.85	537.00	-0.7	2,287	-0.03%
2021/08/19	1	523.09	0	0.00	517.00	1	2,325	0.04%
2021/08/18	0	0.00	0	543.00	551.00	0	2,339	0.00%
2021/08/17	0	539.00	5	533.00	529.00	-5	2,364	-0.21%
2021/08/13	3	554.00	2	550.50	542.00	1	2,377	0.04%
2021/08/12	0	562.00	0	0.00	563.00	0	2,373	0.00%
2021/08/11	0	567.00	0	0.00	563.00	0	2,386	0.00%
2021/08/10	0	0.00	0.1	589.00	582.00	-0.1	2,413	0.00%
2021/08/09	0	0.00	0.1	588.00	586.00	-0.1	2,421	0.00%
2021/08/06	0	602.00	0	0.00	603.00	0	2,448	0.00%
2021/08/03	0	586.00	0	0.00	600.00	0	2,609	0.00%
2021/08/02	0	582.00	0.1	583.56	590.00	-0.1	2,581	0.00%
2021/07/30	0	592.18	0	0.00	588.00	0	2,585	0.00%
2021/07/29	0	600.00	0	0.00	599.00	0	2,593	0.00%
2021/07/28	0	584.00	0	0.00	587.00	0	2,560	0.00%
2021/07/27	0	611.00	5.1	603.27	613.00	-5.1	2,545	-0.20%
2021/07/26	4.1	569.06	1	569.00	567.00	3.1	2,455	0.12%
2021/07/23	1	560.00	0	0.00	560.00	1	2,422	0.04%
2021/07/22	0	0.00	0	568.00	569.00	0	2,413	0.00%
2021/07/21	0	573.00	2	565.22	569.00	-2	2,431	-0.08%
2021/07/20	0	0.00	2	557.00	552.00	-2	2,470	-0.08%
2021/07/19	0	0.00	1	560.00	560.00	-1	2,507	-0.04%
2021/07/16	1	539.00	0	0.00	545.00	1	2,500	0.04%
2021/07/15	0.1	536.00	1	535.07	538.00	-1	2,548	-0.04%
2021/07/13	2	523.00	1	526.00	522.00	1	2,560	0.04%
2021/07/09	0.1	515.00	0	0.00	515.00	0.1	2,574	0.00%
2021/07/05	0	0.00	0.1	519.00	521.00	-0.1	2,675	0.00%
2021/07/02	1.1	500.86	1	501.00	505.00	0.1	2,672	0.00%
2021/07/01	1	493.04	0	497.00	492.50	1	2,681	0.04%
2021/06/29	1	508.00	0	0.00	501.00	1	2,705	0.04%
2021/06/25	0.1	499.50	0	0.00	496.50	0.1	2,791	0.00%
2021/06/24	0.1	510.00	3	505.34	510.00	-3	2,815	-0.10%
2021/06/23	1	483.02	0	0.00	484.00	1	2,839	0.04%
2021/06/22	1	489.54	0	0.00	487.00	1	2,814	0.04%
2021/06/21	0.1	500.75	0	0.00	499.50	0.1	2,801	0.00%
2021/06/18	0.1	520.00	0	0.00	516.00	0.1	2,807	0.00%
2021/06/17	0	0.00	1	511.00	519.00	-1	2,806	-0.04%
2021/06/16	0	0.00	0.2	520.00	516.00	-0.2	2,841	-0.01%
2021/06/15	0	0.00	1	523.00	518.00	-1	2,880	-0.03%
2021/06/10	0.2	514.00	0	0.00	516.00	0.2	2,957	0.01%
2021/06/07	1	489.50	1	505.00	504.00	0	2,996	0.00%
2021/06/03	0	0.00	1	499.00	500.00	-1	3,081	-0.03%
2021/06/02	1	493.00	0.1	495.50	491.50	1	3,141	0.03%
2021/05/31	0	0.00	1	500.00	499.00	-1	3,245	-0.03%
2021/05/28	1	490.00	0	0.00	497.00	1	3,268	0.03%
2021/05/27	0	0.00	0.1	488.50	489.50	-0.1	3,291	0.00%
2021/05/25	0	471.50	0	0.00	469.00	0	3,265	0.00%
2021/05/24	0.1	447.00	0	446.50	452.50	0	3,248	0.00%
2021/05/21	0	455.50	0	0.00	451.50	0	3,303	0.00%
2021/05/20	1	450.00	0	454.50	450.00	1	3,327	0.03%
2021/05/19	0	460.50	0	0.00	455.50	0	3,365	0.00%
2021/05/18	0	471.00	0	0.00	470.00	0	3,374	0.00%
2021/05/14	1	450.00	0	0.00	451.50	1	3,461	0.03%
2021/05/13	0	457.14	0	450.50	450.50	0	3,499	0.00%
2021/05/12	0	0.00	1	443.00	436.00	-1	3,515	-0.03%
2021/05/11	1.1	456.60	0	0.00	456.00	1.1	3,492	0.03%
2021/05/07	0	515.00	0	0.00	516.00	0	3,585	0.00%
2021/05/05	0	499.00	0.1	502.00	499.00	-0.1	3,665	0.00%
2021/05/04	1.1	500.62	1	505.00	507.00	0.1	3,691	0.00%
2021/05/03	0	0.00	1	523.00	519.00	-1	3,682	-0.03%
2021/04/29	0	0.00	1.1	537.00	532.00	-1.1	3,705	-0.03%
2021/04/28	0	0.00	2	530.00	538.00	-2	3,785	-0.05%
2021/04/27	1	539.00	2	543.99	537.00	-1	3,833	-0.03%
2021/04/26	3	523.33	2.1	535.74	530.00	0.9	3,852	0.02%
2021/04/23	0	0.00	2.4	512.68	519.00	-2.4	3,846	-0.06%
2021/04/22	0	0.00	2.2	499.99	500.00	-2.2	3,837	-0.06%
2021/04/21	4	504.00	2	514.00	493.50	2	3,856	0.05%
2021/04/19	1	502.00	2	500.25	500.00	-1	3,942	-0.03%
2021/04/16	2	494.75	3	499.67	499.00	-1	4,043	-0.02%
2021/04/15	2	495.00	1	498.00	500.00	1	4,063	0.02%
2021/04/14	2	494.50	3	499.17	497.50	-1	4,104	-0.02%
2021/04/13	1.1	487.27	1	491.51	488.00	0.1	4,156	0.00%
2021/04/12	3	488.17	3	493.50	482.50	0	4,163	0.00%
2021/04/09	0	0.00	20	500.00	499.00	-20	4,179	-0.48%
2021/04/08	23.2	503.10	0.2	503.00	502.00	23	4,173	0.55%
2021/04/06	2	508.00	1	505.00	507.00	1	4,212	0.02%
2021/04/01	0.1	486.67	1.1	484.36	490.00	-1	4,190	-0.02%
2021/03/31	0.1	495.35	0	0.00	494.00	0.1	4,171	0.00%
2021/03/30	0.2	498.67	2.1	501.15	502.00	-2	4,142	-0.05%
2021/03/29	1	489.00	2	489.00	489.50	-1	4,066	-0.02%
2021/03/26	2.1	482.39	2	483.75	484.50	0.1	4,043	0.00%
2021/03/25	0	0.00	1.4	465.00	466.50	-1.4	3,996	-0.03%
2021/03/23	0	460.50	1	461.00	458.50	-1	4,065	-0.02%
2021/03/22	1.1	452.19	1	456.50	456.00	0.1	4,064	0.00%
2021/03/19	2.5	452.10	0	0.00	456.50	2.5	4,061	0.06%
2021/03/18	0	0.00	1	465.00	462.50	-1	4,036	-0.02%
2021/03/17	0.5	457.50	0	0.00	453.00	0.5	4,033	0.01%
2021/03/16	1.1	447.29	1	452.00	452.00	0.1	4,026	0.00%
2021/03/15	0.1	446.00	0	0.00	442.00	0.1	4,069	0.00%
2021/03/11	1	438.50	0	0.00	444.00	1	4,108	0.02%
2021/03/10	0.1	433.50	0	0.00	433.00	0.1	4,105	0.00%
2021/03/09	6.1	433.04	0	0.00	431.00	6.1	4,112	0.15%
2021/03/08	1.2	455.41	0	0.00	444.00	1.2	4,095	0.03%
2021/03/05	0	0.00	2	451.01	458.50	-2	4,046	-0.05%
2021/03/04	1	443.00	1	448.99	450.00	0	4,053	0.00%
2021/03/03	1	460.00	0	0.00	462.50	1	3,993	0.03%
2021/03/02	1	469.51	0	0.00	466.00	1	3,957	0.03%
2021/02/25	0	482.50	1	481.00	480.50	-1	3,929	-0.03%
2021/02/24	1	475.00	0	0.00	478.00	1	3,926	0.03%
2021/02/23	7.1	475.85	2	478.75	482.00	5.1	3,916	0.13%
2021/02/22	1	490.04	6	489.00	487.50	-5	3,888	-0.13%
2021/02/19	3	493.34	1	494.00	494.00	2	3,884	0.05%
2021/02/18	2.1	506.62	1	508.00	507.00	1.1	3,886	0.03%
2021/02/17	2	509.00	3	514.01	515.00	-1	3,891	-0.03%
2021/02/05	0	0.00	7	498.00	495.00	-7	3,848	-0.18%
2021/02/04	1.1	486.80	0	0.00	476.50	1.1	3,811	0.03%
2021/02/03	0	498.00	3.2	496.72	497.00	-3.2	3,832	-0.08%
2021/02/02	1	480.00	2	482.25	482.00	-1	3,846	-0.03%
2021/02/01	0	0.00	0.1	461.00	467.00	-0.1	3,834	0.00%
2021/01/29	5.1	466.80	3	470.67	451.50	2.1	3,857	0.05%
2021/01/27	1	484.00	1	492.00	486.00	0	3,819	0.00%
2021/01/26	0.1	488.25	3	488.77	480.00	-2.9	3,785	-0.08%
2021/01/25	1	490.02	0.1	493.00	493.50	1	3,779	0.03%
2021/01/22	4.1	501.99	2.1	502.85	496.00	2.1	3,753	0.06%
2021/01/21	1.1	493.11	7	497.43	497.50	-6	3,710	-0.16%
2021/01/20	4	469.88	4.2	471.17	473.50	-0.2	3,618	0.00%
2021/01/19	4.1	459.65	2	462.50	469.00	2.1	3,550	0.06%
2021/01/18	0	0.00	7.1	445.30	441.50	-7.1	3,487	-0.20%
2021/01/15	0	0.00	9	445.50	444.00	-9	3,445	-0.26%
2021/01/14	4	449.50	6.4	445.75	445.00	-2.4	3,474	-0.07%
2021/01/13	5	445.50	4	445.25	445.00	1	3,426	0.03%
2021/01/12	11.1	432.13	3	436.00	428.50	8.1	3,355	0.24%
2021/01/11	6	418.92	10.4	423.92	431.50	-4.4	3,282	-0.13%
2021/01/08	9	401.06	0	0.00	400.00	9	3,176	0.28%
2021/01/07	2	405.25	2.6	408.41	405.50	-0.6	3,169	-0.02%
2021/01/06	1	404.00	5	402.00	403.50	-4	3,150	-0.13%
2021/01/05	1.1	385.05	0	0.00	387.00	1.1	3,084	0.04%
2020/12/31	0	0.00	0.4	393.00	390.50	-0.4	3,174	-0.01%
2020/12/30	2.1	386.69	18	384.33	391.50	-15.9	3,195	-0.50%
2020/12/29	4.1	389.15	7	387.00	388.00	-2.9	3,180	-0.09%
2020/12/28	24	401.08	0	0.00	397.00	24	3,170	0.76%
2020/12/25	1	404.00	3	398.67	400.50	-2	3,191	-0.06%
2020/12/24	1	396.00	0	0.00	396.50	1	3,204	0.03%
2020/12/23	1	393.50	0	0.00	397.00	1	3,280	0.03%
2020/12/22	2	401.50	0	0.00	395.50	2	3,336	0.06%
2020/12/21	3.1	411.65	0	0.00	407.00	3.1	3,356	0.09%
2020/12/18	1.2	407.17	0	0.00	408.00	1.2	3,357	0.04%
2020/12/17	1.2	402.33	6	403.67	405.00	-4.8	3,351	-0.14%
2020/12/16	2	394.00	1	393.00	392.00	1	3,310	0.03%
2020/12/15	2	388.00	1.1	389.14	389.00	0.9	3,372	0.03%
2020/12/14	1	404.00	2	400.75	396.50	-1	3,403	-0.03%
2020/12/11	5	394.70	18	389.44	394.50	-13	3,507	-0.37%
2020/12/10	5.1	399.78	1	399.50	398.00	4.1	3,509	0.12%
2020/12/09	1.1	398.52	8.1	400.51	409.00	-7.1	3,518	-0.20%
2020/12/08	16	390.50	4	390.25	389.00	12	3,487	0.34%
2020/12/07	0	0.00	3	381.50	386.50	-3	3,512	-0.09%
2020/12/04	4	377.25	25	377.02	381.50	-21	3,558	-0.59%
2020/12/03	6	386.25	3	384.50	383.50	3	3,626	0.08%
2020/12/02	6	386.00	8	385.44	386.00	-2	3,646	-0.05%
2020/12/01	2	375.75	1	378.50	378.50	1	3,688	0.03%
2020/11/30	16	379.75	4	376.00	371.00	12	3,728	0.32%
2020/11/27	1	369.50	0	0.00	373.50	1	3,697	0.03%
2020/11/26	1	370.00	1	374.00	374.50	0	3,720	0.00%
2020/11/25	1	368.50	1	370.00	367.50	0	3,758	0.00%
2020/11/24	3	375.50	6	383.00	373.50	-3	3,747	-0.08%
2020/11/23	1	382.00	4	381.88	382.00	-3	3,730	-0.08%
2020/11/20	2	377.00	3	379.83	379.50	-1	3,739	-0.03%
2020/11/19	5	382.80	2	384.00	381.00	3	3,758	0.08%
2020/11/18	1	374.00	2	375.25	378.00	-1	3,757	-0.03%
2020/11/17	3	378.17	5	374.30	372.00	-2	3,811	-0.05%
2020/11/16	6	368.08	0	0.00	369.00	6	3,846	0.16%
2020/11/13	0	0.00	2	361.00	362.50	-2	3,877	-0.05%
2020/11/12	1	350.00	1	351.50	353.00	0	3,976	0.00%
2020/11/11	1	345.00	1	347.50	348.00	0	3,968	0.00%
2020/11/10	5	352.00	0	0.00	348.50	5	3,935	0.13%
2020/11/09	2	365.25	0	0.00	362.00	2	3,887	0.05%
2020/11/06	0	0.00	8	364.75	361.50	-8	3,915	-0.20%
2020/11/05	0	0.00	0.1	355.00	353.00	-0.1	3,921	0.00%
2020/11/04	6	356.25	0	0.00	358.50	6	3,933	0.15%
2020/11/03	0	0.00	1	357.00	353.50	-1	3,975	-0.03%
2020/11/02	2	348.01	0	0.00	348.00	2	4,100	0.05%
2020/10/29	2	357.75	0	0.00	359.00	2	4,213	0.05%
2020/10/27	1	360.00	1	362.50	365.50	0	4,383	0.00%
2020/10/26	1.1	368.27	0	0.00	364.00	1.1	4,392	0.03%
2020/10/23	1	364.50	2	367.25	365.00	-1	4,395	-0.02%
2020/10/22	3	364.83	1	361.00	364.50	2	4,418	0.05%
2020/10/21	1	378.00	0	0.00	375.50	1	4,379	0.02%
2020/10/20	1	373.00	0	0.00	376.50	1	4,418	0.02%
2020/10/19	0	0.00	3.1	372.87	375.00	-3.1	4,442	-0.07%
2020/10/16	2	373.50	2.1	378.63	374.00	-0.1	4,475	0.00%
2020/10/15	3	376.83	1	376.00	378.00	2	4,517	0.04%
2020/10/14	6	383.92	1	382.50	382.00	5	4,513	0.11%
2020/10/13	1	391.00	8	392.00	390.50	-7	4,516	-0.15%
2020/10/12	3	395.00	8	392.63	394.50	-5	4,505	-0.11%
2020/10/08	3	381.00	0	0.00	380.50	3	4,437	0.07%
2020/10/07	4.1	376.27	1	374.00	379.00	3.1	4,432	0.07%
2020/10/06	0	0.00	2	373.00	373.50	-2	4,457	-0.04%
2020/10/05	2	373.50	0	0.00	368.00	2	4,514	0.04%
2020/09/28	0	0.00	15	364.53	367.00	-15	4,757	-0.32%
2020/09/25	5	358.30	0	0.00	351.50	5	4,771	0.10%
2020/09/24	5	368.40	2	371.50	365.50	3	4,818	0.06%
2020/09/23	3	375.67	0	0.00	374.50	3	4,857	0.06%
2020/09/22	0	0.00	1	370.50	370.50	-1	4,910	-0.02%
2020/09/21	5	378.40	1	373.50	374.50	4	4,914	0.08%
2020/09/18	0	0.00	3	379.67	382.00	-3	4,937	-0.06%
2020/09/17	1	373.50	0	0.00	370.50	1	4,929	0.02%
2020/09/16	0	0.00	1	378.00	375.50	-1	4,929	-0.02%
2020/09/15	6	366.67	0	0.00	366.50	6	4,844	0.12%
2020/09/14	1	372.00	1	373.00	372.00	0	4,880	0.00%
2020/09/11	0	0.00	1	360.00	366.00	-1	4,862	-0.02%
2020/09/10	1	360.00	1	361.00	359.50	0	4,892	0.00%
2020/09/09	3	360.83	0	0.00	356.00	3	4,888	0.06%
2020/09/08	2	370.75	0	0.00	370.00	2	4,828	0.04%
2020/09/07	0	0.00	1	393.50	381.50	-1	4,757	-0.02%
2020/09/04	4	388.13	2	382.50	381.50	2	4,749	0.04%
2020/09/03	0	0.00	1	401.50	400.00	-1	4,677	-0.02%
2020/09/01	0	0.00	4	383.38	387.50	-4	4,677	-0.09%
2020/08/28	1	385.00	1	384.00	388.50	0	4,634	0.00%
2020/08/27	1	398.50	0	0.00	390.00	1	4,642	0.02%
2020/08/26	1	399.00	1	395.50	397.00	0	4,705	0.00%
2020/08/25	1	396.00	0.1	398.00	397.00	0.9	4,805	0.02%
2020/08/24	2	380.00	3	391.00	393.00	-1	4,871	-0.02%
2020/08/21	2	377.25	10	388.50	377.00	-8	4,888	-0.16%
2020/08/20	2	381.00	1	377.00	373.00	1	4,803	0.02%
2020/08/18	11	392.32	1	388.50	388.50	10	4,742	0.21%
2020/08/14	0	0.00	1	405.00	406.50	-1	4,742	-0.02%
2020/08/12	5	399.10	3	397.67	392.50	2	4,866	0.04%
2020/08/11	1	407.50	2	413.00	408.50	-1	4,860	-0.02%
2020/08/10	1	405.00	1	411.00	404.00	0	4,851	0.00%
2020/08/07	8	403.06	25	407.00	400.50	-17	4,819	-0.35%
2020/08/06	0	0.00	1	417.00	427.50	-1	4,728	-0.02%
2020/08/05	2	405.25	2	400.50	400.00	0	4,611	0.00%
2020/08/04	2	390.50	0.1	398.00	398.00	2	4,524	0.04%
2020/08/03	2	391.25	3	394.67	390.00	-1	4,509	-0.02%
2020/07/31	1	372.00	6	374.00	374.50	-5	4,472	-0.11%
2020/07/29	25	364.20	0	0.00	362.00	25	4,469	0.56%
2020/07/28	1	361.00	1	368.00	362.00	0	4,608	0.00%
2020/07/27	2	363.50	0	0.00	365.00	2	4,655	0.04%
2020/07/24	2	365.50	25	361.50	360.50	-23	4,706	-0.49%
2020/07/23	0	0.00	2	371.00	373.00	-2	4,708	-0.04%
2020/07/22	3	367.17	3	368.83	368.50	0	4,775	0.00%
2020/07/21	2	364.25	3.2	362.03	365.00	-1.2	4,768	-0.03%
2020/07/20	25	348.18	4	346.75	351.00	21	4,764	0.44%
2020/07/17	1.1	345.73	8.1	346.73	342.50	-7	4,832	-0.14%
2020/07/15	0	0.00	25	351.00	350.00	-25	4,872	-0.51%
2020/07/13	2.1	356.26	0	0.00	360.50	2.1	4,926	0.04%
2020/07/10	3	363.00	1	366.50	359.50	2	4,898	0.04%
2020/07/09	1.2	364.46	1	367.50	367.50	0.2	4,878	0.00%
2020/07/08	3	347.00	0	0.00	354.00	3	4,762	0.06%
2020/07/07	0	0.00	9	344.28	343.50	-9	4,697	-0.19%
2020/07/06	0	0.00	0	350.00	350.00	0	4,628	0.00%
2020/07/03	0	0.00	1	321.50	333.50	-1	4,587	-0.02%
2020/07/01	1	312.50	0	0.00	314.00	1	4,521	0.02%
2020/06/29	9	300.83	0	0.00	297.50	9	4,618	0.19%
2020/06/24	0.1	306.00	2	303.50	306.50	-2	4,616	-0.04%
2020/06/22	4	298.00	1	299.00	298.50	3	4,677	0.06%
2020/06/19	0	0.00	2	294.50	295.00	-2	4,726	-0.04%
2020/06/18	1	285.00	0	0.00	286.00	1	4,719	0.02%
2020/06/17	25	282.60	0	0.00	284.50	25	4,758	0.53%
2020/06/16	0	0.00	1	274.50	274.50	-1	4,771	-0.02%
2020/06/11	0	0.00	30.1	272.67	273.50	-30.1	4,943	-0.61%
2020/06/08	2	278.50	1	275.00	275.00	1	5,151	0.02%
2020/06/04	10	268.00	0	0.00	268.00	10	5,185	0.19%
2020/06/03	1	268.50	1	267.00	266.00	0	5,194	0.00%
2020/06/02	1	265.00	0	0.00	268.00	1	5,195	0.02%
2020/06/01	0	0.00	1	269.50	269.50	-1	5,138	-0.02%
2020/05/29	1	258.50	4	260.63	258.50	-3	5,054	-0.06%
2020/05/28	0	0.00	1	256.00	254.50	-1	5,008	-0.02%
2020/05/27	20	253.00	0	0.00	251.00	20	5,048	0.40%
2020/05/26	0	0.00	1	251.00	251.00	-1	5,116	-0.02%
2020/05/25	1	246.00	2	242.00	247.00	-1	5,152	-0.02%
2020/05/22	4	250.00	1	255.00	246.50	3	5,127	0.06%
2020/05/21	0	0.00	87	257.83	260.50	-87	5,058	-1.72%
2020/05/20	2	255.00	12	256.25	255.50	-10	4,996	-0.20%
2020/05/19	2	256.00	4	261.38	256.00	-2	4,936	-0.04%
2020/05/18	1	248.00	2	250.75	250.00	-1	4,783	-0.02%
2020/05/15	1	242.00	2	245.75	245.50	-1	4,734	-0.02%
2020/05/14	1	249.00	0	0.00	246.00	1	4,680	0.02%
2020/05/13	11	250.00	2	249.75	251.50	9	4,679	0.19%
2020/05/12	2	247.00	1	246.00	244.00	1	4,640	0.02%
2020/05/11	0	0.00	10	252.00	250.00	-10	4,634	-0.22%
2020/05/08	2	252.75	3	252.33	250.50	-1	4,630	-0.02%
2020/05/07	12	250.08	6.1	249.26	249.50	5.9	4,603	0.13%
2020/05/06	0	0.00	1	243.50	243.50	-1	4,571	-0.02%
2020/05/05	6.1	242.91	28	240.00	242.00	-21.9	4,623	-0.47%
2020/05/04	5	243.20	0	0.00	242.00	5	4,605	0.11%
2020/04/30	72	256.02	2	254.75	257.50	70	4,468	1.57%
2020/04/29	10	246.50	7	244.50	246.50	3	4,413	0.07%
2020/04/28	4	238.38	4	237.88	236.50	0	4,357	0.00%
2020/04/27	30	240.83	2	240.00	236.00	28	4,386	0.64%
2020/04/24	3	234.50	1	234.50	231.50	2	4,312	0.05%
2020/04/23	2	239.75	0	0.00	235.50	2	4,387	0.05%
2020/04/22	1	236.00	4	236.50	241.00	-3	4,371	-0.07%
2020/04/21	3	235.50	3	234.17	233.50	0	4,297	0.00%
2020/04/20	4	233.63	3	235.50	233.00	1	4,310	0.02%
2020/04/17	5	229.90	7	232.00	230.50	-2	4,321	-0.05%
2020/04/16	4	224.25	5	224.30	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	4	225.63	2	221.50	223.00	2	4,233	0.05%
2020/04/13	1	217.50	1	217.00	216.00	0	4,237	0.00%
2020/04/10	2	218.75	1	217.00	217.50	1	4,240	0.02%
2020/04/09	1	218.00	0	0.00	219.00	1	4,326	0.02%
2020/04/08	1	218.50	1	217.00	218.00	0	4,374	0.00%
2020/04/07	2	221.25	1	221.50	219.50	1	4,349	0.02%
2020/04/06	1	215.50	0	0.00	220.00	1	4,294	0.02%
2020/04/01	1	216.00	2	217.00	213.00	-1	4,264	-0.02%
2020/03/31	3	215.83	3	210.83	218.50	0	4,196	0.00%
2020/03/27	1	208.00	1	207.50	201.00	0	4,021	0.00%
2020/03/26	0	0.00	1	200.00	201.00	-1	3,918	-0.03%
2020/03/25	0	0.00	27	187.00	191.00	-27	3,879	-0.70%
2020/03/24	27	179.46	0	0.00	178.00	27	3,862	0.70%
2020/03/19	1	173.50	3	171.83	162.00	-2	3,879	-0.05%
2020/03/17	16	188.75	0	0.00	184.50	16	3,724	0.43%
2020/03/16	4	194.00	0	0.00	187.00	4	3,647	0.11%
2020/03/13	1	188.50	7	194.07	201.50	-6	3,552	-0.17%
2020/03/12	1	204.50	1	216.00	205.00	0	3,481	0.00%
2020/03/09	2	228.50	1	232.00	229.50	1	3,361	0.03%
2020/03/05	0	0.00	3.1	236.02	237.50	-3.1	3,348	-0.09%
2020/03/04	0	0.00	2	229.00	229.00	-2	3,339	-0.06%
2020/03/03	2.1	227.29	1	228.50	228.50	1.1	3,323	0.03%
2020/03/02	1	218.00	1	226.00	225.00	0	3,316	0.00%
2020/02/27	2	229.75	0	0.00	225.00	2	3,275	0.06%
2020/02/26	2	231.75	2	235.75	236.00	0	3,258	0.00%
2020/02/25	2	237.00	1	240.00	239.00	1	3,232	0.03%
2020/02/24	1	240.00	0	0.00	239.00	1	3,208	0.03%
2020/02/21	2	246.50	0	0.00	245.50	2	3,223	0.06%
2020/02/18	5	251.00	0	0.00	252.00	5	3,286	0.15%
2020/02/17	0	0.00	20	254.50	254.00	-20	3,303	-0.61%
2020/02/14	0	0.00	7	257.14	257.00	-7	3,306	-0.21%
2020/02/11	0	0.00	1	250.00	248.00	-1	3,291	-0.03%
2020/02/10	3	244.50	2	245.75	245.00	1	3,359	0.03%
2020/02/07	8	252.31	0	0.00	249.50	8	3,395	0.24%
2020/02/06	20	256.00	1	257.50	257.50	19	3,419	0.56%
2020/01/30	2	249.75	0	0.00	245.00	2	3,478	0.06%
2020/01/20	1	264.50	0	0.00	260.50	1	3,428	0.03%
2020/01/17	1	271.00	1	273.00	262.00	0	3,452	0.00%
2020/01/16	0	0.00	0	257.50	257.50	0	3,395	0.00%
2020/01/15	0	0.00	0.1	254.00	254.00	-0.1	3,396	0.00%
2020/01/14	0	0.00	1	257.00	261.50	-1	3,417	-0.03%
2020/01/13	0	0.00	2	253.25	257.50	-2	3,384	-0.06%
2020/01/09	0	0.00	1	246.00	246.00	-1	3,405	-0.03%
2020/01/08	0	0.00	1	237.50	237.00	-1	3,393	-0.03%
2020/01/07	3	235.67	20	241.00	235.50	-17	3,409	-0.50%
2020/01/03	23	250.46	4	245.50	250.00	19	3,448	0.55%
2020/01/02	1	249.50	4	245.50	248.50	-3	3,418	-0.09%
2019/12/27	4.1	237.52	4	239.00	239.00	0.1	3,598	0.00%
2019/12/26	1	234.00	0	0.00	235.50	1	3,657	0.03%
2019/12/23	1	238.00	0	0.00	238.00	1	3,910	0.03%
2019/12/19	5	241.30	1	240.00	239.00	4	4,001	0.10%
2019/12/18	1	245.00	0.2	247.00	248.00	0.8	4,006	0.02%
2019/12/17	3	242.33	7	246.64	250.00	-4	3,983	-0.10%
2019/12/16	0	0.00	1	236.50	239.00	-1	3,953	-0.03%
2019/12/13	1	235.50	31	233.48	234.00	-30	4,023	-0.75%
2019/12/12	0	0.00	0.6	232.00	232.50	-0.6	4,068	-0.01%
2019/12/11	1	233.00	2	232.75	233.50	-1	4,085	-0.02%
2019/12/10	30	232.50	0	0.00	232.00	30	4,102	0.73%
2019/12/09	0.1	230.50	1.1	231.90	230.50	-1	4,112	-0.02%
2019/12/06	0	0.00	2	228.00	226.00	-2	4,117	-0.05%
2019/12/05	1.2	223.50	0	0.00	223.50	1.2	4,116	0.03%
2019/12/04	1	224.00	0	0.00	225.00	1	4,096	0.02%
2019/12/03	0	0.00	0.1	229.00	227.00	-0.1	4,139	0.00%
2019/12/02	3	226.00	2	225.75	225.50	1	4,202	0.02%
2019/11/29	1	232.00	1	230.50	230.50	0	4,207	0.00%
2019/11/27	1	237.50	5	236.10	238.50	-4	4,273	-0.09%
2019/11/25	5	233.30	2	237.25	233.00	3	4,365	0.07%
2019/11/22	3.1	232.48	3	232.50	232.50	0.1	4,411	0.00%
2019/11/21	1	228.00	1	229.00	228.00	0	4,425	0.00%
2019/11/20	1.1	234.55	1	229.50	230.50	0.1	4,425	0.00%
2019/11/19	2.4	231.13	7.3	231.43	234.00	-4.9	4,426	-0.11%
2019/11/15	0.1	225.50	1	226.50	226.00	-0.9	4,529	-0.02%
2019/11/14	1.1	223.43	0	0.00	221.50	1.1	4,538	0.02%
2019/11/13	0	0.00	1	227.00	225.50	-1	4,530	-0.02%
2019/11/12	0	223.00	0	0.00	223.50	0	4,585	0.00%
2019/11/11	0	222.00	15	223.50	222.00	-15	4,602	-0.33%
2019/11/08	1	231.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	3	229.50	4	230.50	228.00	-1	4,626	-0.02%
2019/11/06	0	0.00	1	230.00	231.00	-1	4,572	-0.02%
2019/11/04	2.1	225.73	50	224.10	224.00	-48	4,552	-1.05%
2019/11/01	51	228.96	2	229.75	229.00	49	4,518	1.08%
2019/10/30	3	226.50	0	0.00	226.00	3	4,746	0.06%
2019/10/29	1.1	227.95	50	226.60	226.50	-49	4,812	-1.02%
2019/10/25	0.1	231.00	0	0.00	230.00	0.1	4,904	0.00%
2019/10/24	0	0.00	3.1	233.63	237.50	-3.1	4,895	-0.06%
2019/10/22	0.1	230.00	0	0.00	230.00	0.1	4,964	0.00%
2019/10/17	1	235.00	1.1	235.55	236.50	-0.1	4,996	0.00%
2019/10/16	0.1	229.00	2	229.50	229.00	-2	4,983	-0.04%
2019/10/15	1	233.00	2	230.75	228.00	-1	4,973	-0.02%
2019/10/14	3	229.83	2	229.50	228.00	1	4,948	0.02%
2019/10/08	2	235.00	2	236.00	233.50	0	4,954	0.00%
2019/10/07	6	240.25	1.1	239.36	237.50	4.9	5,032	0.10%
2019/10/04	6	240.50	3	241.67	241.00	3	5,070	0.06%
2019/10/03	0	0.00	1	238.00	236.00	-1	4,977	-0.02%
2019/10/01	1	228.00	0	0.00	230.00	1	4,941	0.02%
2019/09/27	10	232.00	0	0.00	230.00	10	4,924	0.20%
2019/09/26	1	229.00	1	232.50	233.50	0	4,924	0.00%
2019/09/23	0	0.00	20	225.00	228.00	-20	4,874	-0.41%
2019/09/19	2	225.25	2	225.25	224.00	0	4,917	0.00%
2019/09/18	4	223.13	4	224.13	222.00	0	4,875	0.00%
2019/09/17	20	219.50	2	218.25	218.00	18	4,794	0.38%
2019/09/16	1	212.00	0	0.00	211.00	1	4,817	0.02%
2019/09/12	0	0.00	1	215.50	215.50	-1	4,817	-0.02%
2019/09/11	0	0.00	1	215.00	215.00	-1	4,858	-0.02%
2019/09/09	15	214.00	0	0.00	215.00	15	4,880	0.31%
2019/09/05	42	216.85	1	213.50	213.50	41	4,992	0.82%
2019/09/04	2	218.25	2	217.50	220.00	0	5,062	0.00%
2019/09/03	2	215.25	1	222.50	214.00	1	5,084	0.02%
2019/09/02	0	0.00	1	218.50	218.00	-1	5,175	-0.02%
2019/08/30	1	213.50	3	214.17	215.00	-2	5,211	-0.04%
2019/08/29	5	208.50	7	209.00	208.50	-2	5,227	-0.04%
2019/08/28	1	200.00	1	202.00	203.00	0	5,235	0.00%
2019/08/27	2	203.75	1	208.00	205.50	1	5,257	0.02%
2019/08/26	2	208.25	1	209.50	206.50	1	5,258	0.02%
2019/08/23	0	0.00	1	213.50	214.50	-1	5,300	-0.02%
2019/08/22	1	212.00	1	214.00	212.50	0	5,328	0.00%
2019/08/21	1	213.50	0	0.00	211.00	1	5,378	0.02%
2019/08/20	6	218.67	6	216.58	217.00	0	5,437	0.00%
2019/08/19	0	0.00	1	210.50	211.00	-1	5,407	-0.02%
2019/08/16	1	207.00	0	0.00	206.00	1	5,411	0.02%
2019/08/15	0	0.00	1	204.50	207.50	-1	5,480	-0.02%
2019/08/14	1	212.50	0	0.00	207.00	1	5,489	0.02%
2019/08/13	0	0.00	3	209.00	208.50	-3	5,522	-0.05%
2019/08/08	3	206.50	0	0.00	209.00	3	5,633	0.05%
2019/08/07	1	204.50	0	0.00	204.50	1	5,655	0.02%
2019/08/05	1	206.50	1	203.00	203.50	0	5,660	0.00%
2019/08/02	4	207.63	5	208.90	207.00	-1	5,649	-0.02%
2019/08/01	4	217.50	6	213.50	215.00	-2	5,539	-0.04%
2019/07/31	0	0.00	1	209.00	209.50	-1	5,524	-0.02%
2019/07/30	6	210.83	4	208.75	209.00	2	5,528	0.04%
2019/07/25	1	222.00	1	219.00	219.50	0	5,654	0.00%
2019/07/24	4	220.75	4	217.50	221.00	0	5,687	0.00%
2019/07/23	5	228.80	0	0.00	226.00	5	5,628	0.09%
2019/07/22	0	0.00	3	231.17	232.00	-3	5,574	-0.05%
2019/07/19	1	225.00	1	225.50	226.50	0	5,531	0.00%
2019/07/18	5	220.00	10	218.75	219.00	-5	5,510	-0.09%
2019/07/17	0	0.00	1	226.00	223.00	-1	5,513	-0.02%
2019/07/16	5	226.00	5	222.50	222.50	0	5,517	0.00%
2019/07/15	14	222.29	13	225.00	226.00	1	5,528	0.02%
2019/07/12	0.1	225.50	4	225.63	225.50	-3.9	5,548	-0.07%
2019/07/11	10	220.85	9	223.00	221.00	1	5,503	0.02%
2019/07/10	13	222.27	6	219.00	219.00	7	5,397	0.13%
2019/07/08	1	225.50	1	226.00	226.00	0	5,268	0.00%
2019/07/03	6	241.08	6	235.58	234.50	0	5,226	0.00%
2019/07/02	10	243.25	10	245.00	245.00	0	5,207	0.00%
2019/06/28	12	230.29	0	0.00	228.50	12	5,176	0.23%
2019/06/27	0	0.00	11	232.32	239.00	-11	5,122	-0.21%
2019/06/25	7	223.07	1	223.00	221.00	6	5,004	0.12%
2019/06/24	11	223.73	15	222.33	225.00	-4	4,955	-0.08%
2019/06/21	10	229.00	11	230.91	229.50	-1	4,946	-0.02%
2019/06/20	0	0.00	2	227.50	228.50	-2	4,888	-0.04%
2019/06/19	0	0.00	1	227.00	227.00	-1	4,870	-0.02%
2019/06/17	2	219.75	1	219.00	221.00	1	4,833	0.02%
2019/06/14	2	221.25	1	223.00	221.50	1	4,904	0.02%
2019/06/12	1	215.00	4	222.50	220.00	-3	4,823	-0.06%
2019/06/11	3	215.83	0	0.00	215.00	3	4,716	0.06%
2019/06/10	0	0.00	1	219.50	218.50	-1	4,648	-0.02%
2019/06/06	1	207.50	2	206.50	204.00	-1	4,553	-0.02%
2019/06/05	1	207.00	0	0.00	205.50	1	4,532	0.02%
2019/06/04	2	207.50	1	209.00	205.50	1	4,554	0.02%
2019/06/03	1	201.50	1	205.00	206.00	0	4,521	0.00%
2019/05/31	1	197.00	3	197.50	200.00	-2	4,431	-0.05%
2019/05/30	2	195.25	2	198.25	195.00	0	4,400	0.00%
2019/05/29	3	192.00	1	193.00	193.50	2	4,363	0.05%
2019/05/28	2	191.50	3	192.50	194.00	-1	4,365	-0.02%
2019/05/24	2	206.00	1	201.50	202.00	1	4,257	0.02%
2019/05/22	9	212.00	4	211.50	211.00	5	4,229	0.12%
2019/05/21	1	200.00	2	202.25	200.50	-1	4,195	-0.02%
2019/05/20	1	204.00	1	207.00	206.50	0	4,190	0.00%
2019/05/17	6	216.92	1	210.50	210.50	5	4,158	0.12%
2019/05/16	0	0.00	1	230.00	215.00	-1	4,159	-0.02%
2019/05/13	1	223.00	0	0.00	217.50	1	4,258	0.02%
2019/05/10	12	228.08	11	225.91	225.50	1	4,290	0.02%
2019/05/09	15	229.33	15	224.50	225.50	0	4,334	0.00%
2019/05/08	1	229.00	1	230.00	230.00	0	4,341	0.00%
2019/05/07	23	222.26	23	230.61	232.50	0	4,217	0.00%
2019/05/06	1	220.00	1.4	220.00	220.50	-0.4	4,181	-0.01%
2019/05/03	1	214.00	5	218.80	219.00	-4	4,168	-0.10%
2019/05/02	4	209.25	0	0.00	205.50	4	4,046	0.10%
2019/04/23	0	0.00	49	204.00	203.50	-49	4,023	-1.22%
2019/04/22	1	206.50	2	204.25	207.00	-1	4,007	-0.02%
2019/04/19	1	199.50	1	200.50	200.50	0	4,023	0.00%
2019/04/18	50	197.00	0	0.00	197.50	50	4,009	1.25%
2019/04/11	0	0.00	0	192.50	193.00	0	3,982	0.00%
2019/04/10	1	192.50	1	190.00	191.50	0	3,934	0.00%
2019/04/08	0	0.00	1	191.50	191.50	-1	3,903	-0.03%
2019/04/03	0	0.00	50	189.25	191.50	-50	3,865	-1.29%
2019/04/02	1	190.50	0	0.00	192.00	1	3,840	0.03%
2019/03/25	0	0.00	1	175.00	175.00	-1	3,763	-0.03%
2019/03/22	50	180.80	0	0.00	180.00	50	3,746	1.33%
2019/03/21	5	177.50	10	178.50	178.00	-5	3,768	-0.13%
2019/03/20	5	179.00	0	0.00	177.00	5	3,806	0.13%
2019/03/18	0	0.00	1	172.00	172.00	-1	3,694	-0.03%
2019/03/15	2	169.25	0	0.00	168.50	2	3,652	0.05%
2019/02/26	1	182.00	8.3	181.17	180.00	-7.3	3,688	-0.20%
2019/02/22	3	175.00	0	0.00	173.00	3	3,611	0.08%
2019/02/20	4	173.50	0	0.00	173.00	4	3,553	0.11%
2019/02/15	0	0.00	1	177.50	176.00	-1	3,487	-0.03%
2019/02/14	0	0.00	1	173.50	176.50	-1	3,419	-0.03%
2019/02/12	0	0.00	1	168.00	172.00	-1	3,290	-0.03%
2019/02/11	1	163.50	2	164.00	163.50	-1	3,199	-0.03%
2019/01/30	1	159.00	0	0.00	163.50	1	3,116	0.03%
2019/01/29	2	159.25	0	0.00	160.00	2	3,024	0.07%
2019/01/28	0	0.00	4.1	154.98	155.00	-4.1	2,976	-0.14%
2019/01/25	0	0.00	1	155.50	156.50	-1	3,021	-0.03%
2019/01/24	1	149.00	1	153.50	156.00	0	3,063	0.00%
2019/01/21	1	149.50	0	0.00	150.00	1	3,065	0.03%
2019/01/17	0	0.00	1	152.00	148.00	-1	3,038	-0.03%
2019/01/15	0	0.00	1	150.50	151.00	-1	2,932	-0.03%
2019/01/14	2	147.75	0	0.00	146.50	2	2,893	0.07%
2019/01/08	10	145.50	10	143.50	139.50	0	2,835	0.00%
2019/01/02	0	0.00	40	139.00	137.50	-40	2,918	-1.37%
2018/12/27	40	140.50	0	142.00	142.00	40	3,076	1.30%
2018/12/25	0	0.00	46	136.93	140.50	-46	3,138	-1.47%
2018/12/21	1	141.50	0	0.00	141.00	1	3,259	0.03%
2018/12/18	1	147.50	1	145.00	147.50	0	3,235	0.00%
2018/12/14	0	0.00	2	144.50	145.00	-2	3,288	-0.06%
2018/12/13	0	0.00	1	146.00	146.00	-1	3,276	-0.03%
2018/12/12	1	139.00	0	0.00	140.00	1	3,264	0.03%
2018/12/05	40	141.00	0	0.00	140.00	40	3,352	1.19%
2018/12/03	0	0.00	40	146.50	148.00	-40	3,324	-1.20%
2018/11/29	61	140.13	25	140.40	141.00	36	3,269	1.10%
2018/11/28	7	132.64	14	130.64	134.00	-7	3,120	-0.22%
2018/11/27	10	125.00	0	0.00	126.00	10	3,047	0.33%
2018/11/26	6	126.50	0	0.00	125.50	6	3,074	0.20%
2018/11/23	0	0.00	1	123.50	125.50	-1	3,087	-0.03%
2018/11/21	20	122.50	1	122.00	125.00	19	3,103	0.61%
2018/11/19	1	126.00	0	0.00	126.50	1	3,099	0.03%
2018/11/16	1	129.50	0	0.00	126.50	1	3,115	0.03%
2018/11/15	12	127.50	12	127.50	129.50	0	3,102	0.00%
2018/11/14	3	128.50	3	128.00	129.50	0	3,086	0.00%
2018/11/13	10	124.00	10	123.50	124.00	0	3,041	0.00%
2018/11/12	0	0.00	18	123.89	128.00	-18	3,029	-0.59%
2018/11/09	20	124.00	22	124.50	124.00	-2	3,049	-0.07%
2018/10/30	0	0.00	1	108.00	113.00	-1	3,606	-0.03%
2018/10/26	2	106.50	1	109.50	109.00	1	3,703	0.03%
2018/10/23	0	0.00	1	110.50	111.50	-1	3,659	-0.03%
2018/10/19	2	110.50	0	0.00	110.00	2	3,662	0.05%
2018/10/18	0	0.00	1	110.50	111.00	-1	3,622	-0.03%
2018/10/16	1	110.50	3	110.83	110.00	-2	3,603	-0.06%
2018/10/12	1	107.50	0	0.00	107.50	1	3,554	0.03%
2018/10/09	1	108.50	1	110.50	109.50	0	3,469	0.00%
2018/10/08	1	110.00	0	0.00	111.00	1	3,422	0.03%
2018/10/05	29	118.57	9	118.00	116.00	20	3,339	0.60%
2018/10/04	0	0.00	20	126.50	126.50	-20	3,242	-0.62%
2018/10/02	3	130.00	1	132.00	128.50	2	3,179	0.06%
2018/09/20	0	0.00	1	141.00	140.00	-1	2,944	-0.03%
2018/09/18	0	0.00	2	141.00	140.50	-2	2,898	-0.07%
2018/09/17	0	0.00	1	137.00	136.00	-1	2,848	-0.04%
2018/09/14	5	136.00	5	134.00	136.00	0	2,836	0.00%
2018/09/13	11	132.55	16	133.34	133.00	-5	2,796	-0.18%
2018/09/12	25	136.62	21	138.12	135.50	4	2,748	0.15%
2018/09/07	2	142.50	4	139.88	138.00	-2	2,767	-0.07%
2018/09/06	2	143.50	1	142.50	142.50	1	2,757	0.04%
2018/09/05	1	148.00	0	0.00	149.50	1	2,739	0.04%
2018/09/04	3	145.00	4	145.38	146.00	-1	2,707	-0.04%
2018/09/03	1	142.50	1	142.50	143.50	0	2,695	0.00%
2018/08/30	0	0.00	1	147.50	146.00	-1	2,619	-0.04%
2018/08/28	0	0.00	1	143.50	143.50	-1	2,568	-0.04%
2018/08/15	2	139.50	0	0.00	134.50	2	2,404	0.08%
2018/08/13	5	136.00	0	0.00	135.50	5	2,239	0.22%
2018/08/10	1	140.50	1	141.50	140.00	0	2,185	0.00%
2018/08/08	0	0.00	1	141.00	143.00	-1	2,079	-0.05%
2018/08/06	20	139.50	22	138.14	138.00	-2	1,760	-0.11%
2018/08/03	0	0.00	2	135.00	135.00	-2	1,523	-0.13%
2018/07/31	0	0.00	1	122.50	123.00	-1	1,425	-0.07%
2018/07/30	1	123.00	0	0.00	123.00	1	1,421	0.07%
2018/07/27	0	0.00	2	123.50	124.50	-2	1,428	-0.14%
2018/07/25	1	121.00	0	0.00	121.00	1	1,433	0.07%
2018/07/24	1	120.50	0	0.00	120.50	1	1,495	0.07%
2018/07/23	0	0.00	1	121.00	120.00	-1	1,579	-0.06%
2018/07/20	1	123.00	0.4	123.00	123.50	0.6	1,648	0.04%
2018/07/19	1	123.00	0	0.00	122.00	1	1,751	0.06%
2018/07/18	0	0.00	1	121.00	121.00	-1	1,775	-0.06%
2018/07/17	1	119.00	2	121.25	120.00	-1	1,828	-0.05%
2018/07/16	0.1	117.00	0	0.00	118.00	0.1	1,822	0.01%
2018/07/13	0	0.00	1	121.00	118.50	-1	1,856	-0.05%
2018/07/12	1.3	117.73	0	0.00	119.00	1.3	1,868	0.07%
2018/07/11	0	0.00	2	117.50	116.50	-2	1,884	-0.11%
2018/07/10	0	0.00	1	116.50	116.50	-1	1,885	-0.05%
2018/07/09	1	115.50	0	0.00	115.50	1	1,914	0.05%
2018/07/02	3	113.67	1	114.00	113.00	2	2,081	0.10%
2018/06/12	1	111.00	0	0.00	111.00	1	2,082	0.05%
2018/05/30	1	113.50	1	112.50	112.50	0	2,141	0.00%
2018/05/03	0	0.00	1	112.00	112.00	-1	2,630	-0.04%
2018/04/27	0	0.00	0.6	110.50	109.50	-0.6	2,621	-0.02%
2018/04/26	0	0.00	1	112.00	113.00	-1	2,565	-0.04%
2018/04/25	1	113.50	3	113.50	113.50	-2	2,503	-0.08%
2018/04/24	3	128.17	0	0.00	126.00	3	2,403	0.12%
2018/04/23	3	132.50	0	0.00	133.00	3	2,388	0.13%
2018/04/20	1	128.50	0	0.00	128.00	1	2,370	0.04%
2018/04/18	0	0.00	3	129.00	128.00	-3	2,338	-0.13%
2018/04/17	0	0.00	2	129.25	128.50	-2	2,314	-0.09%
2018/04/13	4	132.88	0	0.00	131.50	4	2,271	0.18%
2018/04/12	0	0.00	1	131.00	130.50	-1	2,239	-0.04%
2018/04/11	0	0.00	3	127.50	130.00	-3	2,239	-0.13%
2018/04/10	0	0.00	1	128.00	129.50	-1	2,208	-0.05%
2018/04/03	0	0.00	19	128.05	128.00	-19	2,093	-0.91%
2018/03/30	0	0.00	5	127.80	129.00	-5	2,011	-0.25%
2018/03/28	0	0.00	5	126.50	126.00	-5	1,988	-0.25%
2018/03/27	1	124.00	5	123.50	123.50	-4	1,988	-0.20%
2018/03/22	1	125.50	3	125.00	124.50	-2	2,002	-0.10%
2018/03/21	1	124.00	6	125.83	125.00	-5	1,999	-0.25%
2018/03/16	0	0.00	1	122.50	122.50	-1	1,942	-0.05%
2018/03/15	0	0.00	5	121.00	123.00	-5	1,934	-0.26%
2018/03/14	0	0.00	1	121.00	120.00	-1	1,931	-0.05%
2018/03/12	1	115.00	0	0.00	119.50	1	1,937	0.05%
2018/03/08	1	112.50	2	113.00	113.00	-1	1,885	-0.05%
2018/03/02	1	114.00	2	114.00	113.50	-1	1,945	-0.05%
2018/02/27	0	0.00	1	118.50	116.00	-1	1,922	-0.05%
2018/02/23	1	112.50	0	0.00	112.50	1	1,894	0.05%
2018/02/22	2	112.00	0	0.00	112.50	2	1,911	0.10%
2018/01/31	0	0.00	1	114.00	116.50	-1	1,706	-0.06%
2018/01/29	1	124.50	0	0.00	124.50	1	1,688	0.06%
2018/01/26	2	126.00	1	126.00	126.00	1	1,684	0.06%
2018/01/23	1	121.00	1	123.00	121.00	0	1,905	0.00%
2018/01/22	0	0.00	1	121.00	121.00	-1	1,856	-0.05%
2018/01/19	0	0.00	1	118.50	118.50	-1	1,821	-0.05%
2018/01/16	0	0.00	9	118.94	118.50	-9	1,792	-0.50%
2018/01/05	2	112.00	0	0.00	112.50	2	1,764	0.11%

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