瑞昱 (2379)-永豐金-松山券商分點個股進出

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
520
漲跌
▼3
漲幅
-0.57%
成交量
4,872張
產業
上市半導體類股
1202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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	518.69	0	0.00	520.00	0.1	4,592	0.00%
2024/04/25	1	534.58	0	0.00	523.00	1	4,573	0.02%
2024/04/24	1	537.99	2.1	537.40	538.00	-1.1	4,551	-0.02%
2024/04/23	0	511.00	0	0.00	510.00	0	4,549	0.00%
2024/04/22	3.3	521.12	0	0.00	504.00	3.3	4,535	0.07%
2024/04/19	0	0.00	0	558.00	552.00	0	4,416	0.00%
2024/04/18	0.1	572.80	0	0.00	574.00	0.1	4,354	0.00%
2024/04/17	0	563.00	1	568.12	570.00	-1	4,335	-0.02%
2024/04/15	1	560.00	5	563.00	561.00	-4	4,277	-0.09%
2024/04/12	1	567.00	3	571.00	569.00	-2	4,268	-0.05%
2024/04/11	1	561.00	0	0.00	567.00	1	4,263	0.02%
2024/04/10	0	0.00	0	571.00	571.00	0	4,255	0.00%
2024/04/09	0	0.00	1	566.00	568.00	-1	4,271	-0.02%
2024/04/08	1	565.00	0	0.00	567.00	1	4,283	0.02%
2024/04/02	1.1	562.73	0.1	568.00	568.00	1	4,243	0.02%
2024/04/01	0	0.00	0.5	556.00	559.00	-0.5	4,241	-0.01%
2024/03/29	2	557.50	0	0.00	560.00	2	4,243	0.05%
2024/03/28	0	557.00	0	555.00	557.00	0	4,241	0.00%
2024/03/27	0	566.00	0	0.00	573.00	0	4,184	0.00%
2024/03/26	7	563.11	0	0.00	565.00	7	4,184	0.17%
2024/03/25	2	583.00	0	0.00	584.00	2	4,143	0.05%
2024/03/22	0	0.00	4	580.50	591.00	-4	4,212	-0.09%
2024/03/21	4.5	575.00	0	0.00	584.00	4.5	4,211	0.11%
2024/03/20	0.1	588.05	0	0.00	588.00	0.1	4,194	0.00%
2024/03/19	1	589.99	6.6	595.94	591.00	-5.6	4,207	-0.13%
2024/03/18	0	584.00	0	0.00	590.00	0	4,189	0.00%
2024/03/14	2.7	571.46	1	578.00	580.00	1.7	4,076	0.04%
2024/03/13	4	593.25	2	601.50	593.00	2	4,006	0.05%
2024/03/12	1	595.00	20	601.60	601.00	-19	3,965	-0.48%
2024/03/11	23	601.48	3	603.00	604.00	20	3,944	0.51%
2024/03/08	3	593.67	9	588.89	587.00	-6	3,893	-0.15%
2024/03/07	4	596.00	3.4	604.76	601.00	0.6	3,784	0.02%
2024/03/06	3	590.67	3.1	600.68	600.00	-0.1	3,721	0.00%
2024/03/05	10.5	580.38	2	586.00	584.00	8.5	3,678	0.23%
2024/03/04	1	571.99	0	0.00	573.00	1	3,654	0.03%
2024/03/01	0	0.00	0	567.00	565.00	0	3,577	0.00%
2024/02/29	0	0.00	20	563.00	569.00	-20	3,558	-0.56%
2024/02/27	1	579.94	5.2	562.71	567.00	-4.2	3,512	-0.12%
2024/02/26	0	552.33	23.1	539.26	551.00	-23.1	3,377	-0.68%
2024/02/23	6.2	556.98	7	555.43	547.00	-0.8	3,326	-0.02%
2024/02/22	0	515.00	2	525.88	532.00	-2	3,143	-0.06%
2024/02/21	2.1	491.64	3	500.00	501.00	-0.9	3,011	-0.03%
2024/02/20	48	495.06	8.3	510.71	487.50	39.8	2,931	1.36%
2024/02/16	0	0.00	2	475.50	473.50	-2	2,719	-0.07%
2024/02/15	0.1	467.00	0	464.00	469.00	0	2,722	0.00%
2024/02/05	1.1	462.50	0	0.00	463.50	1.1	2,699	0.04%
2024/02/02	7	469.21	8	468.19	469.50	-1	2,672	-0.04%
2024/02/01	1	468.00	0	466.50	464.50	1	2,593	0.04%
2024/01/31	1	465.00	3	466.83	469.50	-2	2,610	-0.08%
2024/01/30	1	454.50	0	0.00	453.50	1	2,562	0.04%
2024/01/29	1	457.00	1	451.00	455.50	0	2,572	0.00%
2024/01/25	0	456.75	0.1	457.00	459.00	0	2,587	0.00%
2024/01/24	1	452.85	2	454.25	448.50	-1	2,554	-0.04%
2024/01/23	1	447.02	0.1	445.00	447.00	0.9	2,520	0.04%
2024/01/22	1	450.49	0	0.00	449.50	1	2,507	0.04%
2024/01/19	0	0.00	3	453.67	458.00	-3	2,507	-0.12%
2024/01/17	2	441.50	0	0.00	438.50	2	2,467	0.08%
2024/01/15	0	457.00	1	457.50	455.00	-1	2,503	-0.04%
2024/01/12	0.1	449.00	0	0.00	447.00	0.1	2,506	0.00%
2024/01/11	1	452.50	0	0.00	450.50	1	2,507	0.04%
2024/01/10	0	0.00	2	457.50	456.00	-2	2,510	-0.08%
2024/01/09	1	456.00	0	450.00	451.50	1	2,508	0.04%
2024/01/08	1	457.00	0	0.00	450.50	1	2,497	0.04%
2024/01/05	1	448.00	0	0.00	450.50	1	2,518	0.04%
2024/01/04	0	0.00	1	457.50	456.00	-1	2,516	-0.04%
2024/01/03	1	451.00	0.1	452.00	452.00	0.9	2,536	0.04%
2024/01/02	0	0.00	2	458.00	458.00	-2	2,504	-0.08%
2023/12/29	0	469.50	0	0.00	471.50	0	2,487	0.00%
2023/12/27	1	468.00	20	469.50	468.00	-19	2,479	-0.77%
2023/12/25	20	470.98	0	0.00	470.00	20	2,428	0.82%
2023/12/21	4	460.00	7	457.29	459.00	-3	2,426	-0.12%
2023/12/20	3	465.00	3	466.00	465.50	0	2,448	0.00%
2023/12/19	0	456.00	0	0.00	474.00	0	2,409	0.00%
2023/12/18	0.1	466.34	1	467.50	470.00	-0.9	2,374	-0.04%
2023/12/15	2	485.00	3	478.67	479.00	-1	2,346	-0.04%
2023/12/14	0	0.00	6	480.16	492.00	-6	2,324	-0.26%
2023/12/13	6	461.83	1.1	461.00	468.50	4.9	2,274	0.22%
2023/12/12	4	457.00	1	455.00	457.00	3	2,260	0.13%
2023/12/08	0	0.00	1	450.00	444.50	-1	2,291	-0.04%
2023/12/07	0	0.00	21.1	441.04	441.50	-21.1	2,327	-0.90%
2023/12/06	0	449.50	0	0.00	451.50	0	2,416	0.00%
2023/12/05	1	446.00	2	448.00	447.00	-1	2,455	-0.04%
2023/12/04	2	447.00	1	450.00	450.00	1	2,469	0.04%
2023/11/30	5	451.80	0.1	451.50	449.50	4.9	2,544	0.19%
2023/11/29	1	462.47	1	462.00	462.50	0	2,517	0.00%
2023/11/28	0	0.00	0	447.00	451.50	0	2,503	0.00%
2023/11/27	20	455.13	2.4	451.73	449.00	17.6	2,541	0.69%
2023/11/24	1	442.00	2	444.00	439.00	-1	2,517	-0.04%
2023/11/22	0	434.00	0.1	430.00	435.50	-0.1	2,510	0.00%
2023/11/21	2	431.25	1.1	431.45	430.50	0.9	2,517	0.04%
2023/11/17	0	0.00	0.1	427.00	428.00	-0.1	2,510	0.00%
2023/11/15	1	419.50	0	419.00	417.50	1	2,500	0.04%
2023/11/14	0	0.00	3.1	419.87	418.50	-3.1	2,515	-0.12%
2023/11/13	0.1	413.99	0	0.00	412.00	0.1	2,499	0.00%
2023/11/08	0	0.00	0.1	414.50	415.00	-0.1	2,532	0.00%
2023/11/07	3	408.16	0	0.00	406.00	3	2,499	0.12%
2023/11/06	0	0.00	1	409.00	410.50	-1	2,542	-0.04%
2023/11/02	0	409.00	0	0.00	408.00	0	2,562	0.00%
2023/10/30	0	0.00	6	401.34	405.00	-6	2,718	-0.22%
2023/10/27	2	390.99	1	391.50	391.50	1	2,717	0.04%
2023/10/26	6	394.59	0	0.00	393.00	6	2,740	0.22%
2023/10/25	0	400.00	0	0.00	401.50	0	2,767	0.00%
2023/10/24	0	0.00	1	393.50	395.50	-1	2,782	-0.04%
2023/10/23	1	402.50	0	0.00	396.50	1	2,775	0.04%
2023/10/20	1.5	418.84	0.1	420.00	423.00	1.4	2,709	0.05%
2023/10/19	0	0.00	1	421.00	421.50	-1	2,733	-0.04%
2023/10/18	0	0.00	1	416.50	414.00	-1	2,773	-0.04%
2023/10/17	0	416.36	0	0.00	415.50	0	2,776	0.00%
2023/10/16	0	0.00	0	420.00	423.00	0	2,806	0.00%
2023/10/13	0	416.50	1	420.00	422.00	-1	2,831	-0.04%
2023/10/12	0	0.00	2.1	417.10	419.50	-2.1	2,816	-0.07%
2023/10/11	1	415.00	1	420.00	415.50	0	2,832	0.00%
2023/10/06	0	0.00	0	407.00	407.50	0	2,817	0.00%
2023/10/05	0	0.00	0	407.50	410.00	0	2,823	0.00%
2023/10/04	1	399.00	1	400.00	402.50	0	2,812	0.00%
2023/09/28	1	395.00	2	396.00	395.00	-1	2,856	-0.04%
2023/09/27	1	392.50	0	0.00	392.50	1	2,870	0.03%
2023/09/25	2	409.25	2	404.75	405.00	0	2,848	0.00%
2023/09/22	2	389.25	1	392.50	392.50	1	2,812	0.04%
2023/09/21	2	390.50	0.2	396.00	390.00	1.8	2,807	0.06%
2023/09/20	1	405.50	0.2	405.50	404.00	0.9	2,749	0.03%
2023/09/19	0	0.00	1	413.50	414.00	-1	2,735	-0.04%
2023/09/18	0.4	416.00	0	0.00	418.00	0.4	2,709	0.01%
2023/09/15	2.1	416.50	2	417.50	416.00	0.1	2,712	0.00%
2023/09/14	2.2	404.98	1	410.00	411.00	1.2	2,701	0.05%
2023/09/13	1	395.01	0	0.00	395.00	1	2,674	0.04%
2023/09/12	0	400.50	0	0.00	401.00	0	2,664	0.00%
2023/09/11	2	407.00	0	0.00	405.00	2	2,643	0.08%
2023/09/08	0	441.63	0	0.00	445.50	0	2,554	0.00%
2023/09/07	0	0.00	1	447.50	446.00	-1	2,534	-0.04%
2023/09/06	0	444.92	2	450.00	448.50	-2	2,521	-0.08%
2023/09/05	1.1	444.55	2	446.49	449.00	-0.9	2,507	-0.04%
2023/09/04	0.1	433.50	0	0.00	435.00	0.1	2,478	0.00%
2023/09/01	0	0.00	10	422.50	426.50	-10	2,486	-0.40%
2023/08/29	1	425.50	1	422.50	424.50	0	2,402	0.00%
2023/08/28	0	0.00	1	428.00	427.00	-1	2,379	-0.04%
2023/08/25	0.1	428.44	0.3	427.68	430.00	-0.2	2,395	-0.01%
2023/08/24	1	422.00	0	0.00	425.50	1	2,413	0.04%
2023/08/23	1	412.50	0	0.00	415.00	1	2,438	0.04%
2023/08/22	0	409.50	0	0.00	412.00	0	2,465	0.00%
2023/08/21	0	0.00	2	427.34	417.00	-2	2,468	-0.08%
2023/08/18	0	0.00	2	415.75	417.50	-2	2,451	-0.08%
2023/08/17	2	407.75	0	0.00	407.50	2	2,432	0.08%
2023/08/15	0	0.00	1	410.00	404.00	-1	2,421	-0.04%
2023/08/14	1	407.00	1	408.00	408.00	0	2,421	0.00%
2023/08/11	1.2	396.75	0	0.00	398.00	1.2	2,414	0.05%
2023/08/10	1	401.00	0	0.00	398.50	1	2,408	0.04%
2023/08/09	1.1	408.18	0	0.00	407.00	1.1	2,361	0.05%
2023/08/07	0.3	411.01	0	0.00	415.00	0.3	2,346	0.01%
2023/08/04	6	425.08	1	431.50	428.00	5	2,307	0.22%
2023/08/02	7	447.00	0	446.00	439.00	7	2,261	0.31%
2023/08/01	0	426.00	0	432.00	432.50	0	2,222	0.00%
2023/07/31	0.1	430.50	1.4	428.88	430.50	-1.3	2,222	-0.06%
2023/07/28	1	406.00	2	418.25	423.50	-1	2,184	-0.05%
2023/07/27	1	410.50	1	409.50	409.50	0	2,137	0.00%
2023/07/25	0	0.00	0	406.00	404.00	0	2,162	0.00%
2023/07/24	1	406.00	0	0.00	406.50	1	2,209	0.05%
2023/07/21	0	403.00	0	0.00	415.00	0	2,218	0.00%
2023/07/19	0	0.00	1	413.50	415.00	-1	2,300	-0.04%
2023/07/18	1	417.00	1	415.00	417.50	0	2,328	0.00%
2023/07/17	1	408.50	0	0.00	408.50	1	2,304	0.04%
2023/07/14	0	411.50	8	409.00	408.00	-8	2,313	-0.35%
2023/07/13	0	0.00	0	400.00	399.50	0	2,307	0.00%
2023/07/10	0	379.50	0	0.00	379.00	0	2,347	0.00%
2023/07/07	1	382.50	0	0.00	383.00	1	2,351	0.04%
2023/06/30	1	386.50	0	0.00	387.50	1	2,337	0.04%
2023/06/26	1	387.50	0	0.00	387.50	1	2,383	0.04%
2023/06/21	1	388.09	0	0.00	391.00	1	2,401	0.04%
2023/06/20	0	394.50	0	0.00	392.00	0	2,385	0.00%
2023/06/19	0	400.00	0	0.00	400.00	0	2,383	0.00%
2023/06/16	1	401.00	0	0.00	401.00	1	2,419	0.04%
2023/06/15	0	411.50	0	0.00	407.00	0	2,404	0.00%
2023/06/14	5	406.00	0	410.50	407.00	5	2,439	0.20%
2023/06/13	0	0.00	2.1	407.67	414.50	-2.1	2,458	-0.09%
2023/06/12	1	400.47	0	0.00	404.00	1	2,469	0.04%
2023/06/09	0	402.00	0	0.00	403.00	0	2,477	0.00%
2023/06/08	0	0.00	0	398.00	395.00	0	2,479	0.00%
2023/06/07	1	401.50	1.1	400.50	401.50	-0.1	2,477	0.00%
2023/06/06	0	391.00	0	0.00	392.00	0	2,475	0.00%
2023/06/05	0	0.00	0	387.50	386.50	0	2,471	0.00%
2023/05/31	0	0.00	7	383.00	382.00	-7	2,508	-0.28%
2023/05/30	8	378.69	1	379.50	378.00	7	2,502	0.28%
2023/05/29	1	385.00	9.1	389.83	388.00	-8.1	2,503	-0.32%
2023/05/26	0	378.00	1	378.50	379.00	-1	2,514	-0.04%
2023/05/24	1	372.00	0	0.00	372.00	1	2,674	0.04%
2023/05/17	0	375.00	0	375.00	374.50	0	2,870	0.00%
2023/05/11	3	370.50	3	373.83	373.00	0	2,975	0.00%
2023/05/09	0	363.00	1	364.98	364.50	-1	3,065	-0.03%
2023/05/08	1	370.00	0	0.00	369.00	1	3,087	0.03%
2023/05/05	3	367.50	4	369.75	366.00	-1	3,097	-0.03%
2023/05/04	1	369.51	1	373.99	373.50	0	3,154	0.00%
2023/05/03	1	364.50	0	0.00	368.00	1	3,168	0.03%
2023/04/28	0.1	360.00	0	0.00	359.00	0.1	3,255	0.00%
2023/04/27	1	351.97	1.1	356.77	359.00	-0.1	3,232	0.00%
2023/04/25	5.6	349.62	4	351.13	344.50	1.6	3,192	0.05%
2023/04/24	0	369.00	0	0.00	367.00	0	3,117	0.00%
2023/04/21	9	377.78	1	370.50	367.00	8	3,078	0.26%
2023/04/20	6	380.00	6	385.00	385.00	0	3,058	0.00%
2023/04/19	1	392.47	0	0.00	387.00	1	3,124	0.03%
2023/04/18	1.1	398.45	1	397.50	392.50	0.1	3,169	0.00%
2023/04/17	0	396.50	7	392.01	400.00	-7	3,146	-0.22%
2023/04/14	0	0.00	1	391.00	389.00	-1	3,115	-0.03%
2023/04/13	0	0.00	0	385.00	383.00	0	3,097	0.00%
2023/04/12	0	0.00	1	389.50	387.00	-1	3,091	-0.03%
2023/04/11	1	384.00	1	386.00	385.00	0	3,075	0.00%
2023/04/06	0	0.00	0.3	382.01	380.00	-0.3	3,100	-0.01%
2023/03/31	1.1	386.01	0	0.00	387.50	1.1	3,089	0.03%
2023/03/29	1	378.50	0	0.00	379.50	1	3,187	0.03%
2023/03/28	6	384.75	4	380.00	380.00	2	3,238	0.06%
2023/03/27	0	0.00	0.5	393.00	393.00	-0.5	3,268	-0.02%
2023/03/23	0	0.00	11	395.00	396.50	-11	3,364	-0.33%
2023/03/22	1	392.50	0	0.00	393.50	1	3,410	0.03%
2023/03/17	2	400.75	6.1	401.63	397.50	-4.1	3,454	-0.12%
2023/03/16	0	0.00	0.2	390.50	392.00	-0.2	3,443	-0.01%
2023/03/15	0	388.75	0.2	391.00	384.00	-0.2	3,477	-0.01%
2023/03/14	0	0.00	0.2	380.00	379.00	-0.2	3,555	-0.01%
2023/03/13	0	0.00	0.2	384.00	386.00	-0.2	3,605	-0.01%
2023/03/10	3	381.50	10.2	380.83	379.50	-7.2	3,649	-0.20%
2023/03/09	1	393.00	0	0.00	390.50	1	3,713	0.03%
2023/03/08	0	0.00	3	383.00	387.00	-3	3,807	-0.08%
2023/03/07	1	383.00	1	385.50	387.50	0	3,900	0.00%
2023/03/06	1	387.00	0	0.00	388.00	1	3,973	0.03%
2023/03/03	0	0.00	0	380.50	379.50	0	4,040	0.00%
2023/03/02	0	374.00	0	0.00	380.00	0	4,160	0.00%
2023/03/01	7	378.93	2	379.25	379.00	5	4,196	0.12%
2023/02/24	1	385.00	0	0.00	380.00	1	4,217	0.02%
2023/02/23	1	379.50	2.2	383.93	382.50	-1.2	4,205	-0.03%
2023/02/22	3	368.83	10.1	367.54	370.50	-7.1	4,100	-0.17%
2023/02/21	1	372.00	2.1	373.57	370.50	-1.1	4,056	-0.03%
2023/02/20	1	364.00	1.1	369.89	368.00	-0.1	4,054	0.00%
2023/02/17	0	0.00	0.1	359.50	359.50	-0.1	4,071	0.00%
2023/02/16	5	359.50	3	355.33	359.50	2	4,142	0.05%
2023/02/15	2	352.50	2.2	352.89	353.50	-0.2	4,189	0.00%
2023/02/14	0	354.00	1.1	349.91	355.00	-1.1	4,187	-0.03%
2023/02/13	4	347.25	2.2	343.09	345.00	1.8	4,217	0.04%
2023/02/10	5	358.00	0	0.00	357.00	5	4,225	0.12%
2023/02/09	0.2	361.75	5	360.00	361.50	-4.8	4,236	-0.11%
2023/02/08	3	357.67	2	355.25	364.50	1	4,221	0.02%
2023/02/07	5	334.00	0	0.00	334.00	5	4,159	0.12%
2023/02/06	2	337.50	16	336.25	333.00	-14	4,186	-0.33%
2023/02/03	0	0.00	5	346.40	348.00	-5	4,222	-0.12%
2023/02/02	3	341.67	3.2	343.22	347.00	-0.2	4,289	0.00%
2023/02/01	5	326.40	0.1	326.00	329.50	5	4,259	0.12%
2023/01/30	10	325.00	0	0.00	323.50	10	4,255	0.24%
2023/01/17	0	0.00	5	317.00	316.50	-5	4,242	-0.12%
2023/01/16	0	0.00	1	321.50	321.00	-1	4,267	-0.02%
2023/01/13	5	323.00	0	0.00	317.50	5	4,297	0.12%
2023/01/12	0	0.00	1	324.00	323.00	-1	4,298	-0.02%
2023/01/11	1	323.00	0.1	321.49	323.00	0.9	4,309	0.02%
2023/01/09	0	0.00	4.1	315.42	321.00	-4.1	4,328	-0.09%
2023/01/06	0	305.92	0	300.50	307.00	0	4,315	0.00%
2023/01/05	1	291.00	1	293.00	289.00	0	4,319	0.00%
2023/01/03	0.1	289.50	0	0.00	289.00	0.1	4,485	0.00%
2022/12/28	3	285.50	0	0.00	283.00	3	4,670	0.06%
2022/12/27	0	0.00	2	294.25	293.00	-2	4,686	-0.04%
2022/12/26	0.2	287.25	0	0.00	286.50	0.2	4,702	0.00%
2022/12/22	2	290.50	1	293.00	290.50	1	4,830	0.02%
2022/12/21	0	289.00	1	287.50	285.50	-1	4,843	-0.02%
2022/12/19	1	294.00	0	0.00	294.00	1	4,828	0.02%
2022/12/16	1.4	296.29	0	0.00	293.00	1.4	4,772	0.03%
2022/12/15	1.4	303.20	0	0.00	302.00	1.4	4,708	0.03%
2022/12/14	2	295.50	0.2	297.29	301.50	1.8	4,701	0.04%
2022/12/13	0	0.00	2	295.50	292.50	-2	4,687	-0.04%
2022/12/09	0.4	301.00	0	0.00	299.50	0.4	4,708	0.01%
2022/12/08	2.9	292.69	1	294.00	292.50	1.9	4,686	0.04%
2022/12/07	2.3	301.42	0	0.00	297.50	2.3	4,695	0.05%
2022/12/06	4.1	309.16	1	312.50	305.50	3.1	4,686	0.07%
2022/12/05	0.4	324.50	0	0.00	322.50	0.4	4,644	0.01%
2022/12/02	6	327.92	0	331.50	326.00	6	4,620	0.13%
2022/12/01	1	324.50	5	333.20	333.00	-4	4,607	-0.09%
2022/11/30	48	316.91	47	312.55	317.00	1	4,584	0.02%
2022/11/29	0	312.43	4	315.01	314.50	-4	4,490	-0.09%
2022/11/28	4	323.76	4	321.52	321.50	0	4,403	0.00%
2022/11/25	0	343.50	0	341.50	330.50	0	4,353	0.00%
2022/11/24	5	342.60	2	348.41	343.00	3	4,250	0.07%
2022/11/23	10.1	327.84	10	329.70	327.00	0	4,134	0.00%
2022/11/22	1	321.49	1	323.50	323.50	0	4,091	0.00%
2022/11/21	1	325.00	3	326.33	325.00	-2	4,059	-0.05%
2022/11/18	3	322.33	3	323.33	321.00	0	4,037	0.00%
2022/11/17	0	0.00	3.1	319.06	322.50	-3.1	4,040	-0.08%
2022/11/16	4	320.50	2.2	316.61	322.00	1.8	4,023	0.04%
2022/11/15	1	315.99	2.1	314.12	315.00	-1.1	3,960	-0.03%
2022/11/14	3	307.17	5.2	308.89	307.50	-2.2	3,900	-0.06%
2022/11/11	1.1	294.06	2.2	300.95	300.50	-1.1	3,821	-0.03%
2022/11/10	3	281.00	5.2	284.06	283.00	-2.2	3,737	-0.06%
2022/11/09	5	283.30	7	277.52	284.00	-2	3,719	-0.05%
2022/11/08	2.2	274.65	0	0.00	268.00	2.2	3,698	0.06%
2022/11/04	1	265.00	0	0.00	267.00	1	3,656	0.03%
2022/11/03	0.1	261.50	0	0.00	264.00	0.1	3,673	0.00%
2022/11/02	0.2	263.01	2	264.00	262.00	-1.8	3,651	-0.05%
2022/11/01	0	264.00	0	0.00	259.50	0	3,623	0.00%
2022/10/31	0	0.00	1	252.50	255.00	-1	3,567	-0.03%
2022/10/25	2	250.25	2	250.25	251.50	0	3,493	0.00%
2022/10/24	0	0.00	1	262.00	260.00	-1	3,518	-0.03%
2022/10/21	1	251.50	0	0.00	252.50	1	3,513	0.03%
2022/10/20	0	253.00	0	0.00	253.00	0	3,502	0.00%
2022/10/19	0	0.00	10	255.00	251.50	-10	3,477	-0.29%
2022/10/18	2	252.00	1	252.00	252.00	1	3,478	0.03%
2022/10/17	1	250.00	0	0.00	251.00	1	3,463	0.03%
2022/10/14	13	245.88	1	246.50	246.00	12	3,481	0.34%
2022/10/13	1	235.00	7	234.43	234.00	-6	3,482	-0.17%
2022/10/12	2	242.25	4	241.50	242.00	-2	3,444	-0.06%
2022/10/11	6.2	247.27	5	247.00	247.00	1.2	3,398	0.04%
2022/10/07	6	266.67	1	262.00	259.50	5	3,381	0.15%
2022/10/06	15	283.60	14	278.54	278.50	1	3,317	0.03%
2022/10/05	0	0.00	2	284.25	279.50	-2	3,306	-0.06%
2022/10/04	3	277.83	3	279.33	278.50	0	3,310	0.00%
2022/10/03	15	269.20	15	263.87	269.00	0	3,284	0.00%
2022/09/30	8	259.21	12	266.33	270.00	-4	3,312	-0.12%
2022/09/29	5	275.70	0	0.00	266.00	5	3,309	0.15%
2022/09/28	17.1	271.52	19	281.92	271.50	-1.9	3,311	-0.06%
2022/09/27	24.4	288.98	21	288.38	289.00	3.4	3,318	0.10%
2022/09/26	0	0.00	3	294.83	294.50	-3	3,296	-0.09%
2022/09/22	5.1	300.00	0	0.00	305.50	5.1	3,268	0.15%
2022/09/21	0.2	304.58	0	0.00	305.50	0.2	3,254	0.01%
2022/09/20	0	306.00	0	0.00	305.00	0	3,243	0.00%
2022/09/19	3	307.84	0	0.00	306.00	3	3,245	0.09%
2022/09/15	1	315.51	0	322.00	315.50	1	3,233	0.03%
2022/09/14	0.1	321.56	1	315.00	321.50	-0.9	3,239	-0.03%
2022/09/13	0	319.00	0	319.50	317.50	0	3,197	0.00%
2022/09/12	1	312.50	0	0.00	313.00	1	3,167	0.03%
2022/09/08	0	330.50	0	0.00	331.50	0	3,126	0.00%
2022/09/07	39	320.46	39.1	319.50	319.50	0	3,089	0.00%
2022/09/06	1	329.50	1	339.00	330.00	0	3,033	0.00%
2022/09/05	2	331.50	2	331.50	331.00	0	2,989	0.00%
2022/09/02	1	332.50	0	0.00	332.50	1	2,975	0.03%
2022/09/01	3.1	333.37	0	0.00	333.00	3.1	2,956	0.10%
2022/08/31	0.1	343.00	0	0.00	346.00	0.1	2,919	0.00%
2022/08/30	0.2	347.50	0	0.00	343.00	0.2	2,919	0.01%
2022/08/29	1.1	343.91	0	0.00	342.00	1.1	2,912	0.04%
2022/08/26	1.3	354.54	0	0.00	353.50	1.3	2,911	0.04%
2022/08/23	2.2	356.49	3	352.83	352.50	-0.8	2,902	-0.03%
2022/08/22	1	359.00	1	361.00	361.00	0	2,924	0.00%
2022/08/19	2.1	365.24	0	0.00	364.50	2.1	2,932	0.07%
2022/08/18	0	0.00	2	363.75	365.00	-2	2,951	-0.07%
2022/08/17	2	360.25	1	361.00	361.00	1	2,943	0.03%
2022/08/16	6	366.25	5	361.00	361.00	1	2,944	0.03%
2022/08/15	0	359.50	1	364.98	363.00	-1	2,945	-0.03%
2022/08/11	7	336.50	7	335.50	336.50	0	2,941	0.00%
2022/08/05	3	352.00	4	349.50	352.00	-1	2,977	-0.03%
2022/08/02	3	339.00	3	337.50	339.00	0	2,960	0.00%
2022/08/01	1	346.98	5	335.60	347.00	-4	2,923	-0.14%
2022/07/29	7	343.22	0	0.00	342.00	7	2,882	0.24%
2022/07/28	0	0.00	5	353.90	354.00	-5	2,832	-0.18%
2022/07/26	1	349.50	1	351.50	352.50	0	2,774	0.00%
2022/07/22	0	370.50	0	0.00	369.00	0	2,767	0.00%
2022/07/21	1	360.50	0	0.00	371.50	1	2,748	0.04%
2022/07/20	1	349.50	1	355.50	354.00	0	2,722	0.00%
2022/07/19	8	341.13	8	339.31	339.00	0	2,694	0.00%
2022/07/18	0	0.00	2	341.50	346.00	-2	2,692	-0.07%
2022/07/15	3	325.83	1	335.00	332.50	2	2,657	0.08%
2022/07/14	1	318.00	1	320.00	320.00	0	2,618	0.00%
2022/07/13	16	316.22	15	317.20	313.50	1	2,625	0.04%
2022/07/12	4	310.38	3	309.83	313.50	1	2,599	0.04%
2022/07/08	4	333.75	2	327.00	335.00	2	2,535	0.08%
2022/07/07	6	325.08	4	328.00	328.00	2	2,512	0.08%
2022/07/06	17	323.24	17	313.00	313.00	0	2,472	0.00%
2022/07/05	1	318.00	0	0.00	324.00	1	2,417	0.04%
2022/07/01	0.1	350.00	0	0.00	347.00	0.1	2,329	0.01%
2022/06/30	1	361.00	2	359.50	363.00	-1	2,343	-0.04%
2022/06/29	2	368.75	0	0.00	374.50	2	2,352	0.09%
2022/06/28	0.1	375.16	0	0.00	376.50	0.1	2,343	0.01%
2022/06/27	13	384.58	13	388.00	388.00	0	2,332	0.00%
2022/06/24	0.1	375.00	0	0.00	375.00	0.1	2,308	0.00%
2022/06/23	0	0.00	2	389.25	381.00	-2	2,309	-0.09%
2022/06/21	0	0.00	6	415.00	419.00	-6	2,259	-0.27%
2022/06/20	7	404.50	7	416.00	404.50	0	2,263	0.00%
2022/06/10	0	0.00	1	445.00	445.50	-1	2,267	-0.04%
2022/06/06	0	434.50	0	0.00	448.50	0	2,297	0.00%
2022/06/02	0	443.00	0	0.00	441.50	0	2,296	0.00%
2022/05/30	0	0.00	2	442.50	443.50	-2	2,306	-0.09%
2022/05/26	3	418.67	0	0.00	417.50	3	2,308	0.13%
2022/05/25	1	428.50	1	427.00	429.00	0	2,349	0.00%
2022/05/20	0	436.50	0	0.00	437.50	0	2,416	0.00%
2022/05/19	0	0.00	1.2	431.17	441.50	-1.2	2,420	-0.05%
2022/05/18	1	433.50	0	0.00	432.00	1	2,401	0.04%
2022/05/17	0	0.00	0.1	431.00	431.50	-0.1	2,391	0.00%
2022/05/16	0.1	427.50	0	424.50	427.00	0.1	2,387	0.00%
2022/05/10	0	0.00	1	414.00	414.50	-1	2,384	-0.04%
2022/05/05	0	0.00	2	411.50	415.00	-2	2,463	-0.08%
2022/05/04	0	0.00	0.1	404.00	405.00	-0.1	2,436	0.00%
2022/05/03	1	401.50	0	0.00	403.00	1	2,447	0.04%
2022/04/29	0	0.00	1	406.50	407.50	-1	2,453	-0.04%
2022/04/28	0	0.00	1	396.00	395.00	-1	2,430	-0.04%
2022/04/27	0.1	376.00	0	0.00	382.50	0.1	2,409	0.00%
2022/04/26	0	0.00	0.2	388.50	381.00	-0.2	2,391	-0.01%
2022/04/25	3	381.33	0	0.00	392.00	3	2,372	0.13%
2022/04/15	0.1	401.54	0	0.00	398.00	0.1	2,318	0.01%
2022/04/14	0	417.00	5	410.20	416.00	-5	2,325	-0.21%
2022/04/13	5.1	415.00	0	0.00	413.50	5.1	2,341	0.22%
2022/04/11	1	398.04	1	395.50	396.00	0	2,318	0.00%
2022/04/07	1.2	411.79	0	416.00	407.50	1.2	2,279	0.05%
2022/04/06	0.1	416.01	0	0.00	413.00	0.1	2,256	0.00%
2022/04/01	2	418.00	0	0.00	417.00	2	2,220	0.09%
2022/03/31	0	433.75	0	0.00	430.50	0	2,178	0.00%
2022/03/30	1	431.05	0	434.00	432.50	1	2,170	0.05%
2022/03/29	0.2	433.29	0	0.00	432.50	0.2	2,168	0.01%
2022/03/28	2.2	435.86	3	430.00	430.50	-0.8	2,149	-0.04%
2022/03/25	0	450.00	8	448.63	446.00	-8	2,125	-0.37%
2022/03/24	1	450.01	0	0.00	452.50	1	2,118	0.05%
2022/03/23	1	455.52	0	0.00	457.50	1	2,115	0.05%
2022/03/22	2	457.25	1	464.50	457.50	1	2,114	0.05%
2022/03/21	1	457.50	0	0.00	459.50	1	2,111	0.05%
2022/03/17	1	452.00	1	457.00	455.00	0	2,071	0.00%
2022/03/16	1.5	442.87	0	0.00	445.00	1.5	2,034	0.07%
2022/03/15	1	448.00	1	448.00	447.50	0	2,010	0.00%
2022/03/10	9	467.61	0	0.00	469.00	9	2,069	0.43%
2022/03/09	1	451.00	0	0.00	451.00	1	2,055	0.05%
2022/03/08	0.2	451.23	0	0.00	448.00	0.2	2,039	0.01%
2022/03/07	1	446.05	0	0.00	449.00	1	2,030	0.05%
2022/03/04	2.1	469.21	0	468.00	466.50	2.1	2,044	0.10%
2022/03/03	0	0.00	1	483.00	477.50	-1	2,050	-0.05%
2022/03/01	13.1	469.36	14	474.72	474.50	-0.9	2,028	-0.05%
2022/02/25	1.1	453.97	0	0.00	456.00	1.1	1,986	0.06%
2022/02/24	1.2	456.43	0	0.00	455.00	1.2	1,927	0.06%
2022/02/23	1.1	469.09	0	0.00	472.00	1.1	1,875	0.06%
2022/02/22	1.1	470.25	3	472.17	476.00	-1.9	1,853	-0.10%
2022/02/21	1.1	477.61	1	475.00	481.50	0.1	1,822	0.01%
2022/02/18	2	480.51	0	0.00	483.00	2	1,812	0.11%
2022/02/17	3.1	491.92	0	0.00	489.00	3.1	1,798	0.17%
2022/02/16	0	505.00	2	504.00	503.00	-2	1,798	-0.11%
2022/02/15	0	0.00	1	495.50	490.00	-1	1,781	-0.06%
2022/02/14	1	487.57	1	489.00	487.50	0	1,765	0.00%
2022/02/11	0.1	507.00	0	0.00	504.00	0.1	1,759	0.01%
2022/02/09	15	497.43	16	510.06	511.00	-1	1,720	-0.06%
2022/02/08	5	513.80	0	0.00	514.00	5	1,687	0.30%
2022/02/07	1.1	516.27	0	0.00	506.00	1.1	1,673	0.07%
2022/01/26	0	529.85	0	0.00	526.00	0	1,648	0.00%
2022/01/18	1	541.00	0	0.00	537.00	1	1,721	0.06%
2022/01/13	1	536.00	0	0.00	540.00	1	1,756	0.06%
2022/01/11	2.2	544.64	0	0.00	543.00	2.2	1,762	0.12%
2022/01/06	3	554.67	1	554.00	555.00	2	1,754	0.11%
2022/01/05	0.1	560.00	1	560.00	563.00	-0.9	1,759	-0.05%
2021/12/30	0	0.00	0	577.00	580.00	0	1,803	0.00%
2021/12/29	1	577.00	0	0.00	578.00	1	1,836	0.05%
2021/12/24	0	0.00	2	567.00	564.00	-2	1,953	-0.10%
2021/12/23	1	571.00	1	567.00	572.00	0	1,971	0.00%
2021/12/20	1	553.00	0	0.00	553.00	1	2,020	0.05%
2021/12/14	1	549.00	0	0.00	545.00	1	2,130	0.05%
2021/12/09	0	0.00	2	563.00	558.00	-2	2,157	-0.09%
2021/12/08	0	0.00	0	565.00	565.00	0	2,161	0.00%
2021/12/07	0.1	571.64	0	0.00	565.00	0.1	2,163	0.00%
2021/12/06	1	565.00	0.1	569.89	577.00	0.9	2,133	0.04%
2021/12/03	2	553.50	0	553.00	555.00	2	2,110	0.09%
2021/12/02	0	0.00	1	553.00	554.00	-1	2,120	-0.05%
2021/12/01	1	545.00	0	0.00	549.00	1	2,125	0.05%
2021/11/30	0	0.00	0	544.00	555.00	0	2,122	0.00%
2021/11/29	0	0.00	0.2	525.00	536.00	-0.2	2,095	-0.01%
2021/11/26	0	537.00	1	538.00	534.00	-1	2,107	-0.05%
2021/11/17	2	555.00	3	553.00	550.00	-1	2,155	-0.05%
2021/11/12	0	0.00	0.1	523.00	523.00	-0.1	2,184	0.00%
2021/11/09	0	0.00	0	508.00	511.00	0	2,190	0.00%
2021/11/03	0.1	488.00	0	0.00	489.50	0.1	2,189	0.00%
2021/11/01	0.1	496.00	0	0.00	500.00	0.1	2,196	0.00%
2021/10/28	0	0.00	1	498.00	500.00	-1	2,189	-0.05%
2021/10/27	1	495.00	1	497.50	500.00	0	2,183	0.00%
2021/10/26	0.1	491.00	1	486.00	487.00	-0.9	2,198	-0.04%
2021/10/25	2	488.50	0	0.00	486.00	2	2,236	0.09%
2021/10/22	1	478.00	1	470.00	475.00	0	2,260	0.00%
2021/10/19	2.1	476.14	2	478.75	478.00	0.1	2,433	0.00%
2021/10/18	0	464.00	0	0.00	462.00	0	2,443	0.00%
2021/10/15	1	475.00	0	0.00	469.00	1	2,468	0.04%
2021/10/12	1.2	472.01	0	0.00	464.00	1.2	2,451	0.05%
2021/10/07	1	488.00	1	494.50	492.00	0	2,414	0.00%
2021/10/06	0	0.00	0.2	476.00	474.50	-0.2	2,410	-0.01%
2021/10/05	0	0.00	7	460.00	469.00	-7	2,386	-0.29%
2021/10/01	1	479.50	0	0.00	476.50	1	2,330	0.04%
2021/09/29	1	478.66	1	486.00	486.00	0	2,306	0.00%
2021/09/27	0	515.00	0	0.00	513.00	0	2,295	0.00%
2021/09/24	1	504.00	0	0.00	508.00	1	2,304	0.04%
2021/09/23	0	0.00	1	503.00	509.00	-1	2,272	-0.04%
2021/09/22	1	485.98	0	0.00	488.50	1	2,255	0.05%
2021/09/17	0	515.00	1	527.00	524.00	-1	2,197	-0.04%
2021/09/15	2	518.54	0	0.00	517.00	2	2,233	0.09%
2021/09/14	1	527.00	1	533.00	529.00	0	2,280	0.00%
2021/09/10	0	0.00	0	536.00	537.00	0	2,312	0.00%
2021/09/09	0	0.00	1	532.00	525.00	-1	2,307	-0.04%
2021/09/08	1	522.00	0	0.00	525.00	1	2,303	0.04%
2021/09/03	0.1	565.00	0	0.00	565.00	0.1	2,284	0.00%
2021/09/02	12	566.00	12	570.00	566.00	0	2,306	0.00%
2021/08/26	3	551.00	3	540.00	542.00	0	2,258	0.00%
2021/08/24	0	0.00	0	550.00	550.00	0	2,272	0.00%
2021/08/23	0	0.00	1	545.00	552.00	-1	2,277	-0.04%
2021/08/20	0	0.00	3	540.33	537.00	-3	2,287	-0.13%
2021/08/19	2	526.50	2	520.00	517.00	0	2,325	0.00%
2021/08/18	1	515.09	3	535.00	551.00	-2	2,339	-0.09%
2021/08/17	1	536.99	0	0.00	529.00	1	2,364	0.04%
2021/08/16	0	537.00	0	0.00	545.00	0	2,368	0.00%
2021/08/13	1	549.96	0.3	541.00	542.00	0.8	2,377	0.03%
2021/08/12	0	560.00	0	0.00	563.00	0	2,373	0.00%
2021/08/11	3	570.66	0	0.00	563.00	3	2,386	0.13%
2021/08/06	11	603.00	11	614.00	603.00	0	2,448	0.00%
2021/08/04	1	600.00	1	606.00	602.00	0	2,561	0.00%
2021/08/03	0	0.00	0	590.00	600.00	0	2,609	0.00%
2021/08/02	0	0.00	2	590.00	590.00	-2	2,581	-0.08%
2021/07/29	0	585.00	0	0.00	599.00	0	2,593	0.00%
2021/07/28	4	585.00	2	585.00	587.00	2	2,560	0.08%
2021/07/27	2	606.98	4.1	608.15	613.00	-2.1	2,545	-0.08%
2021/07/26	1	575.00	1	567.00	567.00	0	2,455	0.00%
2021/07/23	5.3	566.62	5	563.20	560.00	0.3	2,422	0.01%
2021/07/22	1	577.92	1	576.00	569.00	0	2,413	0.00%
2021/07/21	5	561.60	7.2	567.90	569.00	-2.2	2,431	-0.09%
2021/07/20	0	0.00	2	552.00	552.00	-2	2,470	-0.08%
2021/07/19	2	563.00	2	548.50	560.00	0	2,507	0.00%
2021/07/16	0	0.00	0.1	539.00	545.00	-0.1	2,500	0.00%
2021/07/15	1	538.00	0	0.00	538.00	1	2,548	0.04%
2021/07/14	0	518.00	0	0.00	521.00	0	2,540	0.00%
2021/07/13	2	528.00	0	527.00	522.00	2	2,560	0.08%
2021/07/09	0	516.00	0	0.00	515.00	0	2,574	0.00%
2021/07/07	0	0.00	2.1	522.96	523.00	-2.1	2,641	-0.08%
2021/07/06	1	518.00	0	0.00	516.00	1	2,656	0.04%
2021/07/05	0	0.00	2	520.00	521.00	-2	2,675	-0.07%
2021/07/02	0	494.00	4	499.63	505.00	-4	2,672	-0.15%
2021/07/01	5	494.00	0	0.00	492.50	5	2,681	0.19%
2021/06/30	0	0.00	1	510.00	505.00	-1	2,689	-0.04%
2021/06/29	1	510.00	1	501.00	501.00	0	2,705	0.00%
2021/06/25	0	0.00	1	504.00	496.50	-1	2,791	-0.04%
2021/06/24	0	0.00	9	502.06	510.00	-9	2,815	-0.32%
2021/06/23	5	485.50	0	0.00	484.00	5	2,839	0.18%
2021/06/22	1	485.50	0	0.00	487.00	1	2,814	0.04%
2021/06/21	3	502.17	0	0.00	499.50	3	2,801	0.11%
2021/06/16	1	518.00	0	0.00	516.00	1	2,841	0.04%
2021/06/10	2	516.00	4	515.50	516.00	-2	2,957	-0.07%
2021/06/08	0	0.00	1	508.00	502.00	-1	2,961	-0.03%
2021/06/07	1	504.00	1	504.00	504.00	0	2,996	0.00%
2021/06/02	2	491.25	2	494.50	491.50	0	3,141	0.00%
2021/05/31	2	495.00	2	499.00	499.00	0	3,245	0.00%
2021/05/28	4	493.38	6.1	497.92	497.00	-2.1	3,268	-0.06%
2021/05/26	3	468.50	6	482.17	485.50	-3	3,290	-0.09%
2021/05/25	3	462.84	2	470.00	469.00	1	3,265	0.03%
2021/05/24	1	443.50	3	454.67	452.50	-2	3,248	-0.06%
2021/05/21	3	451.83	4	456.13	451.50	-1	3,303	-0.03%
2021/05/20	3	449.83	0	0.00	450.00	3	3,327	0.09%
2021/05/19	14	458.11	12	462.38	455.50	2	3,365	0.06%
2021/05/18	2	474.50	1	462.00	470.00	1	3,374	0.03%
2021/05/17	1	436.00	1	439.50	439.50	0	3,408	0.00%
2021/05/14	2	459.47	3	455.50	451.50	-1	3,461	-0.03%
2021/05/13	0	450.50	1.3	450.06	450.50	-1.3	3,499	-0.04%
2021/05/12	2.1	454.83	5	433.40	436.00	-2.9	3,515	-0.08%
2021/05/11	1	456.00	0	0.00	456.00	1	3,492	0.03%
2021/05/10	2	517.00	3.1	505.48	504.00	-1.1	3,475	-0.03%
2021/05/07	4.2	513.71	3	516.67	516.00	1.2	3,585	0.03%
2021/05/06	2	510.00	1	507.00	513.00	1	3,637	0.03%
2021/05/05	0	0.00	8	499.00	499.00	-8	3,665	-0.22%
2021/05/04	0	0.00	1.2	497.60	507.00	-1.2	3,691	-0.03%
2021/05/03	1	522.00	4	527.75	519.00	-3	3,682	-0.08%
2021/04/28	1.1	534.95	2	537.00	538.00	-1	3,785	-0.03%
2021/04/27	2.3	541.80	1	540.00	537.00	1.3	3,833	0.03%
2021/04/26	2	534.50	3	523.00	530.00	-1	3,852	-0.03%
2021/04/23	11	515.09	5.6	505.50	519.00	5.4	3,846	0.14%
2021/04/22	2	498.00	2	500.50	500.00	0	3,837	0.00%
2021/04/21	3	497.00	5	494.20	493.50	-2	3,856	-0.05%
2021/04/20	3	500.33	5.1	502.10	505.00	-2.1	3,878	-0.05%
2021/04/19	0	0.00	1	499.50	500.00	-1	3,942	-0.03%
2021/04/16	2	497.00	0	0.00	499.00	2	4,043	0.05%
2021/04/15	4	497.00	7	497.57	500.00	-3	4,063	-0.07%
2021/04/14	8	495.06	2	496.00	497.50	6	4,104	0.15%
2021/04/13	3	494.47	4	494.75	488.00	-1	4,156	-0.02%
2021/04/12	2	484.25	1	490.50	482.50	1	4,163	0.02%
2021/04/09	0	0.00	0.2	499.00	499.00	-0.2	4,179	0.00%
2021/04/07	1	500.00	2	501.25	504.00	-1	4,192	-0.02%
2021/04/06	0.1	504.00	3	504.32	507.00	-2.9	4,212	-0.07%
2021/04/01	1	493.00	1.1	488.10	490.00	-0.1	4,190	0.00%
2021/03/31	1	498.50	1.1	499.73	494.00	-0.1	4,171	0.00%
2021/03/30	2	502.50	16	497.00	502.00	-14	4,142	-0.34%
2021/03/29	7.2	489.43	9.1	490.68	489.50	-2	4,066	-0.05%
2021/03/26	10.1	483.94	14.1	476.56	484.50	-4	4,043	-0.10%
2021/03/25	0	0.00	1	461.00	466.50	-1	3,996	-0.03%
2021/03/24	2	453.00	0.1	453.00	452.50	2	4,002	0.05%
2021/03/22	2	456.00	1	454.00	456.00	1	4,064	0.02%
2021/03/19	0	0.00	1	452.50	456.50	-1	4,061	-0.02%
2021/03/18	1.1	465.02	1	467.00	462.50	0.1	4,036	0.00%
2021/03/17	3.7	458.07	2	453.00	453.00	1.7	4,033	0.04%
2021/03/16	0	0.00	1.1	452.91	452.00	-1.1	4,026	-0.03%
2021/03/15	2.1	444.47	0	0.00	442.00	2.1	4,069	0.05%
2021/03/11	0	445.00	1	444.00	444.00	-1	4,108	-0.02%
2021/03/09	4	434.63	2	435.71	431.00	2	4,112	0.05%
2021/03/08	2	454.50	0	0.00	444.00	2	4,095	0.05%
2021/03/05	1	458.00	0	0.00	458.50	1	4,046	0.02%
2021/03/04	2	449.25	0	0.00	450.00	2	4,053	0.05%
2021/03/02	2	473.00	1	466.00	466.00	1	3,957	0.03%
2021/02/26	6	462.76	0	0.00	460.00	6	3,945	0.15%
2021/02/24	5	480.10	2	482.75	478.00	3	3,926	0.08%
2021/02/23	4.1	476.62	0	0.00	482.00	4.1	3,916	0.10%
2021/02/22	3	487.17	2	488.50	487.50	1	3,888	0.03%
2021/02/19	7	492.64	2	495.75	494.00	5	3,884	0.13%
2021/02/18	3.1	507.33	1	513.00	507.00	2.1	3,886	0.05%
2021/02/17	6	515.00	4	513.25	515.00	2	3,891	0.05%
2021/02/05	3.1	492.42	16.1	493.32	495.00	-13.1	3,848	-0.34%
2021/02/04	14	480.82	1	484.50	476.50	13	3,811	0.34%
2021/02/03	7.1	495.03	5	496.30	497.00	2.1	3,832	0.05%
2021/02/02	3	476.50	3.1	479.26	482.00	-0.1	3,846	0.00%
2021/02/01	2	452.50	2.1	459.46	467.00	-0.1	3,834	0.00%
2021/01/29	2	462.74	1	459.50	451.50	1	3,857	0.03%
2021/01/28	2	478.25	2	480.50	480.00	0	3,784	0.00%
2021/01/27	2	491.94	1	486.00	486.00	1	3,819	0.03%
2021/01/26	2	491.50	2	484.25	480.00	0	3,785	0.00%
2021/01/25	1	490.00	0	0.00	493.50	1	3,779	0.03%
2021/01/22	0	500.00	1	506.00	496.00	-1	3,753	-0.03%
2021/01/21	4.1	493.96	2	494.25	497.50	2.1	3,710	0.06%
2021/01/20	0	0.00	2.1	468.50	473.50	-2.1	3,618	-0.06%
2021/01/19	4.1	465.40	2	454.50	469.00	2.1	3,550	0.06%
2021/01/18	3	437.00	2	441.00	441.50	1	3,487	0.03%
2021/01/15	1	450.00	3	446.67	444.00	-2	3,445	-0.06%
2021/01/14	1	449.00	3	447.67	445.00	-2	3,474	-0.06%
2021/01/13	5	440.60	8	445.38	445.00	-3	3,426	-0.09%
2021/01/12	3	434.85	1	439.00	428.50	2	3,355	0.06%
2021/01/11	0	0.00	6.3	413.65	431.50	-6.3	3,282	-0.19%
2021/01/08	0	0.00	8	397.56	400.00	-8	3,176	-0.25%
2021/01/07	1	407.50	4	408.50	405.50	-3	3,169	-0.09%
2021/01/06	6	402.17	5	399.30	403.50	1	3,150	0.03%
2021/01/05	7	384.29	0	0.00	387.00	7	3,084	0.23%
2021/01/04	1	390.50	0	0.00	388.50	1	3,163	0.03%
2020/12/31	1	390.00	0	393.00	390.50	1	3,174	0.03%
2020/12/30	1	382.50	1	388.00	391.50	0	3,195	0.00%
2020/12/29	0	0.00	1	392.00	388.00	-1	3,180	-0.03%
2020/12/28	7	397.29	2	402.00	397.00	5	3,170	0.16%
2020/12/25	0	0.00	1	405.50	400.50	-1	3,191	-0.03%
2020/12/22	1	399.00	0.1	395.50	395.50	0.9	3,336	0.03%
2020/12/18	1	410.50	2	407.50	408.00	-1	3,357	-0.03%
2020/12/17	0	0.00	1	403.00	405.00	-1	3,351	-0.03%
2020/12/16	2	393.00	0	0.00	392.00	2	3,310	0.06%
2020/12/15	1	388.00	0	0.00	389.00	1	3,372	0.03%
2020/12/14	0	0.00	1	402.50	396.50	-1	3,403	-0.03%
2020/12/11	1	387.50	0	0.00	394.50	1	3,507	0.03%
2020/12/10	2	399.75	6	401.17	398.00	-4	3,509	-0.11%
2020/12/09	5	405.90	8	401.81	409.00	-3	3,518	-0.09%
2020/12/08	4	389.50	6	391.67	389.00	-2	3,487	-0.06%
2020/12/07	7.1	380.14	1	381.50	386.50	6.1	3,512	0.17%
2020/12/04	3.2	378.06	3	379.51	381.50	0.2	3,558	0.01%
2020/12/03	1	380.50	1	382.00	383.50	0	3,626	0.00%
2020/12/02	1	386.50	7	384.58	386.00	-6	3,646	-0.17%
2020/12/01	1	378.00	9	378.50	378.50	-8	3,688	-0.22%
2020/11/30	0	0.00	5	378.80	371.00	-5	3,728	-0.13%
2020/11/25	3	369.50	0	0.00	367.50	3	3,758	0.08%
2020/11/24	6	375.17	1	374.00	373.50	5	3,747	0.13%
2020/11/23	3	380.83	2	383.25	382.00	1	3,730	0.03%
2020/11/20	2	375.75	2	377.75	379.50	0	3,739	0.00%
2020/11/19	0	0.00	6	382.75	381.00	-6	3,758	-0.16%
2020/11/17	15	376.63	20	376.93	372.00	-5	3,811	-0.13%
2020/11/16	0	0.00	21	367.24	369.00	-21	3,846	-0.55%
2020/11/13	20	358.45	5	361.90	362.50	15	3,877	0.39%
2020/11/12	4	350.00	7	354.36	353.00	-3	3,976	-0.08%
2020/11/11	6	346.51	1	351.00	348.00	5	3,968	0.13%
2020/11/10	8	355.25	4	354.50	348.50	4	3,935	0.10%
2020/11/09	6	362.50	3	366.50	362.00	3	3,887	0.08%
2020/11/06	5	356.70	11	363.50	361.50	-6	3,915	-0.15%
2020/11/05	9	353.50	8	355.38	353.00	1	3,921	0.03%
2020/11/04	16	347.75	14	348.57	358.50	2	3,933	0.05%
2020/11/03	4	352.63	1	353.50	353.50	3	3,975	0.08%
2020/10/30	2	356.25	1	356.50	355.50	1	4,157	0.02%
2020/10/27	2	361.75	1	364.00	365.50	1	4,383	0.02%
2020/10/26	5	365.90	0	0.00	364.00	5	4,392	0.11%
2020/10/23	5	365.80	0	0.00	365.00	5	4,395	0.11%
2020/10/22	6	362.67	3	364.83	364.50	3	4,418	0.07%
2020/10/21	1	379.00	1	377.00	375.50	0	4,379	0.00%
2020/10/20	2	376.50	2	378.00	376.50	0	4,418	0.00%
2020/10/19	2	374.50	2	374.50	375.00	0	4,442	0.00%
2020/10/15	1	377.50	2	378.00	378.00	-1	4,517	-0.02%
2020/10/14	2	382.00	0	0.00	382.00	2	4,513	0.04%
2020/10/12	3	395.17	11	395.95	394.50	-8	4,505	-0.18%
2020/10/07	1	379.00	1	380.00	379.00	0	4,432	0.00%
2020/10/06	0	0.00	1	373.00	373.50	-1	4,457	-0.02%
2020/10/05	0	0.00	1	376.00	368.00	-1	4,514	-0.02%
2020/09/30	1	371.50	1	368.50	368.50	0	4,615	0.00%
2020/09/29	6	371.33	6	367.83	367.00	0	4,660	0.00%
2020/09/28	8	357.38	14	368.32	367.00	-6	4,757	-0.13%
2020/09/25	7	363.14	4	353.88	351.50	3	4,771	0.06%
2020/09/24	5	368.40	2	371.00	365.50	3	4,818	0.06%
2020/09/23	0	0.00	1	375.00	374.50	-1	4,857	-0.02%
2020/09/22	16	370.34	17	369.88	370.50	-1	4,910	-0.02%
2020/09/21	1	378.50	0	0.00	374.50	1	4,914	0.02%
2020/09/18	0	0.00	6	376.08	382.00	-6	4,937	-0.12%
2020/09/17	6	369.67	1	370.00	370.50	5	4,929	0.10%
2020/09/16	4	373.38	11	378.27	375.50	-7	4,929	-0.14%
2020/09/15	5	367.20	1	365.00	366.50	4	4,844	0.08%
2020/09/14	0	0.00	2.1	371.55	372.00	-2.1	4,880	-0.04%
2020/09/11	2	366.25	2	366.00	366.00	0	4,862	0.00%
2020/09/10	6	363.17	8	359.06	359.50	-2	4,892	-0.04%
2020/09/09	4	357.13	36	359.01	356.00	-32	4,888	-0.65%
2020/09/08	40	372.66	0	0.00	370.00	40	4,828	0.83%
2020/09/07	7	381.93	9	392.94	381.50	-2	4,757	-0.04%
2020/09/04	15	387.27	1	385.00	381.50	14	4,749	0.29%
2020/09/03	2	401.50	5	400.00	400.00	-3	4,677	-0.06%
2020/09/02	3	394.33	4	392.25	392.00	-1	4,646	-0.02%
2020/09/01	4	381.75	0	0.00	387.50	4	4,677	0.09%
2020/08/31	1	393.00	1	396.00	380.00	0	4,648	0.00%
2020/08/28	0	0.00	2	387.50	388.50	-2	4,634	-0.04%
2020/08/27	14	390.00	14	397.43	390.00	0	4,642	0.00%
2020/08/26	2	394.00	0	0.00	397.00	2	4,705	0.04%
2020/08/25	5	395.80	2	399.50	397.00	3	4,805	0.06%
2020/08/24	1	383.00	1	381.50	393.00	0	4,871	0.00%
2020/08/21	5	382.10	5	384.80	377.00	0	4,888	0.00%
2020/08/20	3	377.50	2	383.00	373.00	1	4,803	0.02%
2020/08/19	23	402.39	26	399.90	402.50	-3	4,741	-0.06%
2020/08/18	7	396.00	5	397.10	388.50	2	4,742	0.04%
2020/08/17	1	407.01	3	412.00	410.00	-2	4,702	-0.04%
2020/08/14	3	398.33	8	398.69	406.50	-5	4,742	-0.11%
2020/08/13	16	398.94	10	397.65	392.50	6	4,761	0.13%
2020/08/12	3	397.83	31	396.63	392.50	-28	4,866	-0.58%
2020/08/11	41	408.57	40	412.24	408.50	1	4,860	0.02%
2020/08/10	6	407.92	3	405.00	404.00	3	4,851	0.06%
2020/08/07	12	406.38	31	402.74	400.50	-19	4,819	-0.39%
2020/08/06	32	418.98	11	415.59	427.50	21	4,728	0.44%
2020/08/05	5	403.60	3	403.17	400.00	2	4,611	0.04%
2020/08/04	38	395.30	19	396.97	398.00	19	4,524	0.42%
2020/08/03	1	395.00	26	392.73	390.00	-25	4,509	-0.55%
2020/07/31	5	375.20	4	374.00	374.50	1	4,472	0.02%
2020/07/30	1	365.00	3	367.67	367.00	-2	4,437	-0.05%
2020/07/29	1	359.50	3	360.33	362.00	-2	4,469	-0.04%
2020/07/28	1	370.50	3	369.17	362.00	-2	4,608	-0.04%
2020/07/27	6	365.50	7	368.71	365.00	-1	4,655	-0.02%
2020/07/24	20	368.90	16	370.00	360.50	4	4,706	0.08%
2020/07/23	20	365.48	56	362.87	373.00	-36	4,708	-0.76%
2020/07/22	9	368.17	6	368.50	368.50	3	4,775	0.06%
2020/07/21	2	363.75	4	361.25	365.00	-2	4,768	-0.04%
2020/07/20	1	349.50	1	345.50	351.00	0	4,764	0.00%
2020/07/17	1	350.00	0	0.00	342.50	1	4,832	0.02%
2020/07/16	1	354.00	4.2	353.86	350.50	-3.2	4,842	-0.07%
2020/07/15	2	358.00	2	352.00	350.00	0	4,872	0.00%
2020/07/14	0	0.00	3	357.00	355.00	-3	4,943	-0.06%
2020/07/13	2	360.00	2	360.50	360.50	0	4,926	0.00%
2020/07/10	4	364.88	3	360.83	359.50	1	4,898	0.02%
2020/07/09	5	366.10	10	364.45	367.50	-5	4,878	-0.10%
2020/07/08	34	348.13	37	353.12	354.00	-3	4,762	-0.06%
2020/07/07	9	346.67	4	345.25	343.50	5	4,697	0.11%
2020/07/06	6	348.33	2	346.50	350.00	4	4,628	0.09%
2020/07/03	1	326.00	1	325.00	333.50	0	4,587	0.00%
2020/07/02	3	319.50	2	321.25	317.00	1	4,552	0.02%
2020/07/01	57	313.51	6	308.50	314.00	51	4,521	1.13%
2020/06/30	5	300.00	4	300.00	299.00	1	4,513	0.02%
2020/06/29	2	300.50	1	298.50	297.50	1	4,618	0.02%
2020/06/24	7	303.64	4	306.75	306.50	3	4,616	0.06%
2020/06/23	3	302.00	0	0.00	295.00	3	4,646	0.06%
2020/06/22	2	298.75	1	300.00	298.50	1	4,677	0.02%
2020/06/19	2	293.75	2	292.25	295.00	0	4,726	0.00%
2020/06/18	2	288.50	7	288.50	286.00	-5	4,719	-0.11%
2020/06/17	7	285.29	7	284.14	284.50	0	4,758	0.00%
2020/06/16	1	272.00	1	275.00	274.50	0	4,771	0.00%
2020/06/15	1	270.50	2	274.00	272.00	-1	4,847	-0.02%
2020/06/12	1	267.00	1	264.50	270.50	0	4,888	0.00%
2020/06/11	0	0.00	1	280.00	273.50	-1	4,943	-0.02%
2020/06/10	1	271.00	1	274.00	273.50	0	4,999	0.00%
2020/06/09	1	272.00	0	0.00	271.00	1	5,082	0.02%
2020/06/08	8	276.69	15	277.53	275.00	-7	5,151	-0.14%
2020/06/05	1	268.00	1	269.50	269.50	0	5,147	0.00%
2020/06/04	0	0.00	5	267.50	268.00	-5	5,185	-0.10%
2020/06/03	5	266.50	0	0.00	266.00	5	5,194	0.10%
2020/06/02	0	0.00	20	269.50	268.00	-20	5,195	-0.38%
2020/06/01	25	270.28	0	0.00	269.50	25	5,138	0.49%
2020/05/29	1	259.00	8.2	261.46	258.50	-7.2	5,054	-0.14%
2020/05/28	2	256.00	5	254.90	254.50	-3	5,008	-0.06%
2020/05/27	1	251.00	0	0.00	251.00	1	5,048	0.02%
2020/05/26	8	251.00	1	252.50	251.00	7	5,116	0.14%
2020/05/25	7	247.00	8	242.88	247.00	-1	5,152	-0.02%
2020/05/22	8	249.44	1	248.00	246.50	7	5,127	0.14%
2020/05/21	5	257.20	6.6	260.45	260.50	-1.6	5,058	-0.03%
2020/05/20	3	257.83	2	257.00	255.50	1	4,996	0.02%
2020/05/19	20	258.80	28	261.91	256.00	-8	4,936	-0.16%
2020/05/18	1	251.00	1	251.00	250.00	0	4,783	0.00%
2020/05/15	1	248.50	1	239.00	245.50	0	4,734	0.00%
2020/05/14	1	252.50	0	0.00	246.00	1	4,680	0.02%
2020/05/13	0	0.00	4	248.38	251.50	-4	4,679	-0.09%
2020/05/12	4	249.25	2	245.50	244.00	2	4,640	0.04%
2020/05/11	10	250.50	1	251.50	250.00	9	4,634	0.19%
2020/05/08	1	252.00	11	251.91	250.50	-10	4,630	-0.22%
2020/05/07	12	250.54	0	0.00	249.50	12	4,603	0.26%
2020/05/06	0	0.00	1	242.50	243.50	-1	4,571	-0.02%
2020/05/05	1	240.00	4	241.50	242.00	-3	4,623	-0.06%
2020/05/04	63	244.17	61	242.00	242.00	2	4,605	0.04%
2020/04/30	5	251.00	6	256.67	257.50	-1	4,468	-0.02%
2020/04/29	0	0.00	1	245.00	246.50	-1	4,413	-0.02%
2020/04/28	8	238.63	0	0.00	236.50	8	4,357	0.18%
2020/04/27	3	238.33	5	239.00	236.00	-2	4,386	-0.05%
2020/04/24	1	233.00	2	236.50	231.50	-1	4,312	-0.02%
2020/04/23	4	236.13	2	236.00	235.50	2	4,387	0.05%
2020/04/22	4	237.38	3	237.67	241.00	1	4,371	0.02%
2020/04/21	3	234.67	5	234.70	233.50	-2	4,297	-0.05%
2020/04/20	3	233.17	1	235.50	233.00	2	4,310	0.05%
2020/04/17	26	233.77	26	229.33	230.50	0	4,321	0.00%
2020/04/15	0	0.00	4	225.13	224.50	-4	4,228	-0.09%
2020/04/14	1	226.00	3	224.17	223.00	-2	4,233	-0.05%
2020/04/10	3	221.17	0	0.00	217.50	3	4,240	0.07%
2020/04/09	3	218.67	2	217.50	219.00	1	4,326	0.02%
2020/04/08	1	217.50	1	221.00	218.00	0	4,374	0.00%
2020/04/07	0	220.50	2	222.25	219.50	-2	4,349	-0.05%
2020/04/06	2	217.50	1	220.00	220.00	1	4,294	0.02%
2020/04/01	2	213.00	3	216.33	213.00	-1	4,264	-0.02%
2020/03/31	0	0.00	6	208.42	218.50	-6	4,196	-0.14%
2020/03/27	3	206.50	3	208.00	201.00	0	4,021	0.00%
2020/03/26	0	0.00	3	197.83	201.00	-3	3,918	-0.08%
2020/03/25	4	189.63	3	192.67	191.00	1	3,879	0.03%
2020/03/24	3	176.33	1	180.00	178.00	2	3,862	0.05%
2020/03/20	81	170.18	82	171.00	171.00	-1	3,929	-0.03%
2020/03/19	0	0.00	1	168.50	162.00	-1	3,879	-0.03%
2020/03/18	1	182.00	0	0.00	180.00	1	3,777	0.03%
2020/03/17	2	187.50	0	0.00	184.50	2	3,724	0.05%
2020/03/16	3	191.00	0	0.00	187.00	3	3,647	0.08%
2020/03/13	0	0.00	5	185.50	201.50	-5	3,552	-0.14%
2020/03/12	1	213.50	0	0.00	205.00	1	3,481	0.03%
2020/03/11	0	0.00	1	225.50	225.00	-1	3,406	-0.03%
2020/03/10	1	228.00	1	227.00	228.00	0	3,399	0.00%
2020/03/02	2	213.50	2	217.00	225.00	0	3,316	0.00%
2020/02/27	12	232.04	10	225.15	225.00	2	3,275	0.06%
2020/02/26	4	232.88	3	235.17	236.00	1	3,258	0.03%
2020/02/25	1	234.00	0	0.00	239.00	1	3,232	0.03%
2020/02/24	8	241.38	5	239.00	239.00	3	3,208	0.09%
2020/02/21	3	246.67	0	0.00	245.50	3	3,223	0.09%
2020/02/18	0	0.00	1	252.00	252.00	-1	3,286	-0.03%
2020/02/13	0	0.00	6	252.67	253.00	-6	3,304	-0.18%
2020/02/12	6	252.00	0	0.00	252.50	6	3,306	0.18%
2020/02/10	1	245.00	2	245.50	245.00	-1	3,359	-0.03%
2020/02/06	2	254.00	4	257.25	257.50	-2	3,419	-0.06%
2020/02/05	1	244.00	1	248.00	244.00	0	3,437	0.00%
2020/02/03	1	240.00	0	0.00	243.50	1	3,474	0.03%
2020/01/31	2	246.25	1	248.00	247.50	1	3,468	0.03%
2020/01/30	1	250.00	2	246.50	245.00	-1	3,478	-0.03%
2020/01/20	5	260.50	5	266.50	260.50	0	3,428	0.00%
2020/01/17	1	267.00	2	270.00	262.00	-1	3,452	-0.03%
2020/01/16	1	250.00	2	250.50	257.50	-1	3,395	-0.03%
2020/01/13	3	255.67	4	255.88	257.50	-1	3,384	-0.03%
2020/01/10	7	248.00	8	244.94	248.00	-1	3,375	-0.03%
2020/01/09	1	239.00	10	241.95	246.00	-9	3,405	-0.26%
2020/01/08	1	232.00	4	237.00	237.00	-3	3,393	-0.09%
2020/01/07	10	237.70	0	0.00	235.50	10	3,409	0.29%
2020/01/06	5	244.70	1	245.00	243.50	4	3,411	0.12%
2020/01/03	0	0.00	4	251.38	250.00	-4	3,448	-0.12%
2020/01/02	0	0.00	4	249.00	248.50	-4	3,418	-0.12%
2019/12/30	1	235.00	0	0.00	236.00	1	3,539	0.03%
2019/12/27	1	239.50	9	239.06	239.00	-8	3,598	-0.22%
2019/12/26	0	0.00	0.1	236.00	235.50	-0.1	3,657	0.00%
2019/12/25	0	0.00	2.1	235.01	235.50	-2.1	3,731	-0.05%
2019/12/24	8	235.00	0	236.50	236.00	8	3,773	0.21%
2019/12/23	2	239.50	0	0.00	238.00	2	3,910	0.05%
2019/12/20	0	0.00	2	238.25	239.50	-2	3,953	-0.05%
2019/12/19	7	240.07	2	239.50	239.00	5	4,001	0.12%
2019/12/18	4	249.00	2	246.25	248.00	2	4,006	0.05%
2019/12/17	3	245.67	10	246.80	250.00	-7	3,983	-0.18%
2019/12/16	1	239.00	0	0.00	239.00	1	3,953	0.03%
2019/12/12	0	0.00	4	233.50	232.50	-4	4,068	-0.10%
2019/12/11	1	232.50	0	0.00	233.50	1	4,085	0.02%
2019/12/09	0	0.00	10	232.00	230.50	-10	4,112	-0.24%
2019/12/05	6	224.08	0	0.00	223.50	6	4,116	0.15%
2019/12/04	1	225.00	0	0.00	225.00	1	4,096	0.02%
2019/12/02	1	223.50	0	0.00	225.50	1	4,202	0.02%
2019/11/29	4	232.00	0	0.00	230.50	4	4,207	0.10%
2019/11/27	1	237.00	2	236.50	238.50	-1	4,273	-0.02%
2019/11/26	0	0.00	2	232.25	234.50	-2	4,306	-0.05%
2019/11/25	2	236.25	0	0.00	233.00	2	4,365	0.05%
2019/11/21	4	226.50	4	230.00	228.00	0	4,425	0.00%
2019/11/19	1	231.00	15	233.40	234.00	-14	4,426	-0.32%
2019/11/15	0	0.00	1	227.00	226.00	-1	4,529	-0.02%
2019/11/14	3	224.00	5	222.00	221.50	-2	4,538	-0.04%
2019/11/13	1	227.00	1	225.50	225.50	0	4,530	0.00%
2019/11/11	1	223.00	3	224.00	222.00	-2	4,602	-0.04%
2019/11/08	2	227.50	1	225.00	225.00	1	4,597	0.02%
2019/11/07	0	0.00	2	230.50	228.00	-2	4,626	-0.04%
2019/11/06	2	226.50	3	227.83	231.00	-1	4,572	-0.02%
2019/11/05	6	224.50	4	227.50	228.50	2	4,557	0.04%
2019/11/04	6	227.75	2	224.25	224.00	4	4,552	0.09%
2019/10/31	2	226.00	0	0.00	226.50	2	4,640	0.04%
2019/10/30	2	226.75	1	226.00	226.00	1	4,746	0.02%
2019/10/29	11	229.59	5	231.60	226.50	6	4,812	0.12%
2019/10/28	2	231.00	2	231.00	230.50	0	4,902	0.00%
2019/10/25	4	230.25	0	0.00	230.00	4	4,904	0.08%
2019/10/24	3	232.67	6	235.26	237.50	-3	4,895	-0.06%
2019/10/23	1	230.50	2	233.00	233.50	-1	4,904	-0.02%
2019/10/22	5	231.40	1	230.00	230.00	4	4,964	0.08%
2019/10/21	2	232.50	1	232.00	232.00	1	4,992	0.02%
2019/10/17	1	235.50	4	234.25	236.50	-3	4,996	-0.06%
2019/10/16	21	232.05	24	229.25	229.00	-3	4,983	-0.06%
2019/10/15	6	230.67	1	233.50	228.00	5	4,973	0.10%
2019/10/14	2	229.00	1	229.50	228.00	1	4,948	0.02%
2019/10/09	2	230.50	0	0.00	230.50	2	4,931	0.04%
2019/10/08	22	233.55	20	233.50	233.50	2	4,954	0.04%
2019/10/07	1	241.50	0	0.00	237.50	1	5,032	0.02%
2019/10/04	2	242.75	2	241.50	241.00	0	5,070	0.00%
2019/10/03	0	0.00	2	237.50	236.00	-2	4,977	-0.04%
2019/10/02	1	234.00	3	234.67	236.00	-2	4,939	-0.04%
2019/10/01	0	0.00	1	235.00	230.00	-1	4,941	-0.02%
2019/09/27	4	230.88	3	231.00	230.00	1	4,924	0.02%
2019/09/26	11	232.95	16	233.09	233.50	-5	4,924	-0.10%
2019/09/25	2	223.75	1	224.00	223.50	1	4,868	0.02%
2019/09/24	2	228.50	0.4	228.00	228.50	1.6	4,868	0.03%
2019/09/23	1	227.00	2	225.00	228.00	-1	4,874	-0.02%
2019/09/19	6	223.83	8	225.81	224.00	-2	4,917	-0.04%
2019/09/18	3	222.67	4	225.25	222.00	-1	4,875	-0.02%
2019/09/17	1	220.00	7	213.93	218.00	-6	4,794	-0.13%
2019/09/16	6	211.83	0	0.00	211.00	6	4,817	0.12%
2019/09/12	0	0.00	4	216.50	215.50	-4	4,817	-0.08%
2019/09/11	0	0.00	1	214.50	215.00	-1	4,858	-0.02%
2019/09/10	6	212.50	1	213.00	211.50	5	4,880	0.10%
2019/09/06	3	217.67	0	0.00	216.50	3	4,948	0.06%
2019/09/05	2	214.00	3	216.17	213.50	-1	4,992	-0.02%
2019/09/04	3	219.50	3	218.83	220.00	0	5,062	0.00%
2019/09/03	2	217.25	1	216.50	214.00	1	5,084	0.02%
2019/09/02	2	220.50	9	217.67	218.00	-7	5,175	-0.14%
2019/08/30	1	213.50	1	215.00	215.00	0	5,211	0.00%
2019/08/29	2	208.00	0	0.00	208.50	2	5,227	0.04%
2019/08/28	3	202.00	4	202.38	203.00	-1	5,235	-0.02%
2019/08/27	2	203.75	6	206.25	205.50	-4	5,257	-0.08%
2019/08/23	4	214.00	0	0.00	214.50	4	5,300	0.08%
2019/08/22	3	212.50	1	215.00	212.50	2	5,328	0.04%
2019/08/21	8	212.81	10	213.00	211.00	-2	5,378	-0.04%
2019/08/20	3	217.50	9	217.00	217.00	-6	5,437	-0.11%
2019/08/19	3	211.00	0	0.00	211.00	3	5,407	0.06%
2019/08/15	1	212.00	5	208.30	207.50	-4	5,480	-0.07%
2019/08/13	2	209.00	1	209.00	208.50	1	5,522	0.02%
2019/08/12	0	0.00	0	212.00	208.50	0	5,604	0.00%
2019/08/08	0	0.00	2	209.00	209.00	-2	5,633	-0.04%
2019/08/07	0	0.00	4	209.50	204.50	-4	5,655	-0.07%
2019/08/06	1	198.00	1	203.00	205.00	0	5,659	0.00%
2019/08/05	6	205.17	5	206.00	203.50	1	5,660	0.02%
2019/08/02	24	208.23	3	208.00	207.00	21	5,649	0.37%
2019/08/01	0	0.00	8	216.31	215.00	-8	5,539	-0.14%
2019/07/30	4	208.25	1	208.50	209.00	3	5,528	0.05%
2019/07/29	5	218.50	1	221.00	219.50	4	5,488	0.07%
2019/07/26	1	221.00	0	0.00	219.00	1	5,600	0.02%
2019/07/25	1	218.00	1	218.50	219.50	0	5,654	0.00%
2019/07/24	8	218.25	12	221.58	221.00	-4	5,687	-0.07%
2019/07/23	2	227.00	1	230.00	226.00	1	5,628	0.02%
2019/07/22	5	231.10	1	231.00	232.00	4	5,574	0.07%
2019/07/19	1	224.00	5	225.30	226.50	-4	5,531	-0.07%
2019/07/18	7	218.79	0	0.00	219.00	7	5,510	0.13%
2019/07/17	3	225.00	3	223.00	223.00	0	5,513	0.00%
2019/07/16	0	0.00	3	222.50	222.50	-3	5,517	-0.05%
2019/07/15	0	0.00	1	225.00	226.00	-1	5,528	-0.02%
2019/07/12	1	222.00	8	226.06	225.50	-7	5,548	-0.13%
2019/07/11	53	221.62	54	222.35	221.00	-1	5,503	-0.02%
2019/07/10	8	220.00	4	220.50	219.00	4	5,397	0.07%
2019/07/09	1	227.00	1	223.50	227.00	0	5,281	0.00%
2019/07/08	2	231.00	0	0.00	226.00	2	5,268	0.04%
2019/07/05	9	226.44	12	227.67	230.00	-3	5,309	-0.06%
2019/07/04	5	231.90	2	229.25	231.00	3	5,262	0.06%
2019/07/03	1	240.00	1	234.50	234.50	0	5,226	0.00%
2019/07/02	7	241.64	9	243.72	245.00	-2	5,207	-0.04%
2019/07/01	8	234.63	1	233.00	233.50	7	5,143	0.14%
2019/06/28	53	229.63	52	231.02	228.50	1	5,176	0.02%
2019/06/27	3	233.50	13	237.35	239.00	-10	5,122	-0.20%
2019/06/26	6	222.42	7	220.71	223.50	-1	5,014	-0.02%
2019/06/24	22	225.00	23	223.30	225.00	-1	4,955	-0.02%
2019/06/21	4	232.50	4	234.50	229.50	0	4,946	0.00%
2019/06/20	1	228.00	0	0.00	228.50	1	4,888	0.02%
2019/06/19	0	0.00	1	226.50	227.00	-1	4,870	-0.02%
2019/06/18	0	0.00	2	223.50	221.00	-2	4,838	-0.04%
2019/06/17	2	221.00	0	0.00	221.00	2	4,833	0.04%
2019/06/12	0	0.00	1	218.50	220.00	-1	4,823	-0.02%
2019/06/11	4	215.88	2	215.00	215.00	2	4,716	0.04%
2019/06/10	0	0.00	1	218.50	218.50	-1	4,648	-0.02%
2019/06/06	0	0.00	1	204.00	204.00	-1	4,553	-0.02%
2019/06/05	1	208.50	0	0.00	205.50	1	4,532	0.02%
2019/06/04	1	210.00	0	0.00	205.50	1	4,554	0.02%
2019/06/03	2	205.25	1	206.00	206.00	1	4,521	0.02%
2019/05/30	3	197.17	2	199.00	195.00	1	4,400	0.02%
2019/05/27	3	197.50	3	195.00	189.00	0	4,352	0.00%
2019/05/22	1	212.00	2	207.50	211.00	-1	4,229	-0.02%
2019/05/21	1	198.50	0	0.00	200.50	1	4,195	0.02%
2019/05/20	1	204.00	0	0.00	206.50	1	4,190	0.02%
2019/05/17	13	209.08	13	210.77	210.50	0	4,158	0.00%
2019/05/16	0	0.00	1	223.00	215.00	-1	4,159	-0.02%
2019/05/14	1	221.00	0	0.00	219.00	1	4,210	0.02%
2019/05/13	1	220.50	2	220.75	217.50	-1	4,258	-0.02%
2019/05/10	4	229.00	4	229.25	225.50	0	4,290	0.00%
2019/05/09	0	0.00	5	227.20	225.50	-5	4,334	-0.12%
2019/05/08	6	233.50	4	235.75	230.00	2	4,341	0.05%
2019/05/07	4	225.13	4	224.63	232.50	0	4,217	0.00%
2019/05/06	2	215.50	10.1	216.03	220.50	-8.1	4,181	-0.19%
2019/05/03	15	218.00	7	217.79	219.00	8	4,168	0.19%
2019/05/02	2	207.75	0	0.00	205.50	2	4,046	0.05%
2019/04/30	2	206.75	1.5	204.25	209.00	0.5	3,963	0.01%
2019/04/29	0	0.00	1	203.00	200.50	-1	3,886	-0.03%
2019/04/24	0	0.00	1	205.00	205.50	-1	3,992	-0.03%
2019/04/23	2	200.25	0	0.00	203.50	2	4,023	0.05%
2019/04/22	0	0.00	0	206.00	207.00	0	4,007	0.00%
2019/04/18	0	0.00	1	194.00	197.50	-1	4,009	-0.02%
2019/04/17	0	0.00	4	192.38	192.50	-4	3,996	-0.10%
2019/04/16	3	190.17	0	0.00	190.50	3	4,022	0.07%
2019/04/15	1	193.00	0	0.00	193.50	1	4,004	0.02%
2019/04/11	0	0.00	2	201.25	193.00	-2	3,982	-0.05%
2019/04/08	3	190.00	0	0.00	191.50	3	3,903	0.08%
2019/04/02	0	0.00	1	189.00	192.00	-1	3,840	-0.03%
2019/03/28	2	176.50	2	176.00	176.00	0	3,746	0.00%
2019/03/26	0	0.00	3	178.33	179.00	-3	3,762	-0.08%
2019/03/25	5	173.70	3	175.00	175.00	2	3,763	0.05%
2019/03/22	0	0.00	1	180.50	180.00	-1	3,746	-0.03%
2019/03/19	0	0.00	1	177.00	179.00	-1	3,777	-0.03%
2019/03/15	0	0.00	3	169.33	168.50	-3	3,652	-0.08%
2019/03/13	0	0.00	2	169.25	170.00	-2	3,662	-0.05%
2019/03/12	5	168.90	2	169.00	167.50	3	3,666	0.08%
2019/03/11	1	168.00	1	169.50	167.00	0	3,678	0.00%
2019/03/08	0	0.00	2	166.25	165.00	-2	3,701	-0.05%
2019/03/07	1	171.50	1	171.00	166.00	0	3,634	0.00%
2019/03/06	1	175.50	2	174.25	174.50	-1	3,732	-0.03%
2019/03/05	4	171.38	1	172.00	173.50	3	3,795	0.08%
2019/03/04	1	173.50	0	0.00	174.50	1	3,748	0.03%
2019/02/27	1	180.00	0	0.00	178.00	1	3,715	0.03%
2019/02/26	3	179.50	1	182.00	180.00	2	3,688	0.05%
2019/02/25	1	175.50	5	176.60	177.00	-4	3,620	-0.11%
2019/02/20	1	172.00	1	172.00	173.00	0	3,553	0.00%
2019/02/19	6	172.42	4	174.88	174.00	2	3,518	0.06%
2019/02/18	1	173.00	0	0.00	173.50	1	3,471	0.03%
2019/02/15	1	172.50	2	174.50	176.00	-1	3,487	-0.03%
2019/02/14	2	174.00	2	175.50	176.50	0	3,419	0.00%
2019/02/13	2	170.75	1	172.48	168.50	1	3,334	0.03%
2019/02/12	5	168.30	2	167.75	172.00	3	3,290	0.09%
2019/02/11	0	0.00	1	162.00	163.50	-1	3,199	-0.03%
2019/01/30	1	161.00	1	159.50	163.50	0	3,116	0.00%
2019/01/29	1	158.50	0	0.00	160.00	1	3,024	0.03%
2019/01/25	0	0.00	0.1	156.00	156.50	-0.1	3,021	0.00%
2019/01/22	1	150.50	1	150.50	150.50	0	3,073	0.00%
2019/01/18	0.1	152.00	41	149.50	152.50	-40.9	3,080	-1.33%
2019/01/16	0	0.00	7	153.00	153.50	-7	2,956	-0.24%
2019/01/14	0	0.00	1	147.50	146.50	-1	2,893	-0.03%
2019/01/11	48	146.07	0	0.00	146.50	48	2,894	1.66%
2019/01/08	0	0.00	1	144.50	139.50	-1	2,835	-0.04%
2019/01/02	1	138.50	0	0.00	137.50	1	2,918	0.03%
2018/12/14	0	0.00	1	146.00	145.00	-1	3,288	-0.03%
2018/12/07	1	141.00	0	0.00	138.50	1	3,336	0.03%
2018/12/05	0	0.00	1	141.50	140.00	-1	3,352	-0.03%
2018/11/29	1	138.00	11	138.18	141.00	-10	3,269	-0.31%
2018/11/28	10	133.50	0	0.00	134.00	10	3,120	0.32%
2018/11/23	0	0.00	20	124.00	125.50	-20	3,087	-0.65%
2018/11/22	30	127.33	10	125.00	125.00	20	3,095	0.65%
2018/11/16	0	0.00	20	128.10	126.50	-20	3,115	-0.64%
2018/11/15	20	127.50	0	0.00	129.50	20	3,102	0.64%
2018/11/08	0	0.00	0.1	128.00	127.50	-0.1	3,112	0.00%
2018/10/18	1	111.00	0	0.00	111.00	1	3,622	0.03%
2018/10/12	0	0.00	1	106.00	107.50	-1	3,554	-0.03%
2018/10/11	0	0.00	7	104.00	105.00	-7	3,528	-0.20%
2018/10/09	1	110.50	0	0.00	109.50	1	3,469	0.03%
2018/10/05	1	116.00	1	119.00	116.00	0	3,339	0.00%
2018/10/02	4	134.38	0	0.00	128.50	4	3,179	0.13%
2018/09/19	2	138.75	0	0.00	138.00	2	2,928	0.07%
2018/09/18	0	0.00	1	140.50	140.50	-1	2,898	-0.03%
2018/09/17	1	134.00	40	136.50	136.00	-39	2,848	-1.37%
2018/09/14	47	135.52	5	134.00	136.00	42	2,836	1.48%
2018/09/10	0	0.00	1	136.50	138.50	-1	2,692	-0.04%
2018/09/05	0	0.00	1	149.50	149.50	-1	2,739	-0.04%
2018/09/03	0	0.00	41	145.94	143.50	-41	2,695	-1.52%
2018/08/31	40	149.50	0	0.00	149.00	40	2,665	1.50%
2018/08/30	1	146.00	40	147.00	146.00	-39	2,619	-1.49%
2018/08/29	40	146.00	0.6	145.50	146.00	39.4	2,584	1.53%
2018/08/27	0	0.00	21	139.48	142.00	-21	2,555	-0.82%
2018/08/24	21	138.52	1	141.00	138.50	20	2,534	0.79%
2018/08/23	0	0.00	3	139.33	139.50	-3	2,529	-0.12%
2018/08/22	0	0.00	45	135.00	137.00	-45	2,513	-1.79%
2018/08/20	0	0.00	1	138.00	138.00	-1	2,493	-0.04%
2018/08/17	1	136.00	0	0.00	136.50	1	2,473	0.04%
2018/08/16	46	137.86	1	136.50	137.50	45	2,452	1.83%
2018/08/15	3	136.33	61	134.85	134.50	-58	2,404	-2.41%
2018/08/14	61	139.84	9	140.72	146.00	52	2,311	2.25%
2018/08/13	6	136.50	51	136.51	135.50	-45	2,239	-2.01%
2018/08/10	3	139.33	1	140.00	140.00	2	2,185	0.09%
2018/08/09	0	0.00	2	143.50	143.50	-2	2,134	-0.09%
2018/08/08	20	142.00	2	141.75	143.00	18	2,079	0.87%
2018/08/07	34	137.13	0	0.00	136.00	34	1,891	1.80%
2018/08/06	37	138.51	46	134.91	138.00	-9	1,760	-0.51%
2018/08/03	1	134.00	2	134.75	135.00	-1	1,523	-0.07%
2018/07/30	2	124.75	0	0.00	123.00	2	1,421	0.14%
2018/07/27	0	0.00	1	123.50	124.50	-1	1,428	-0.07%
2018/07/20	0	0.00	3	123.00	123.50	-3	1,648	-0.18%
2018/07/17	3	120.67	3	120.00	120.00	0	1,828	0.00%
2018/07/16	1	118.00	0	0.00	118.00	1	1,822	0.05%
2018/07/13	0	0.00	4	119.50	118.50	-4	1,856	-0.22%
2018/07/12	1	117.50	1	118.00	119.00	0	1,868	0.00%
2018/07/10	0	0.00	1	116.00	116.50	-1	1,885	-0.05%
2018/07/06	1	115.50	0	0.00	113.50	1	1,917	0.05%
2018/06/27	2	112.00	0	0.00	112.00	2	2,128	0.09%
2018/06/22	0	0.00	3	114.00	114.50	-3	2,141	-0.14%
2018/06/21	1	114.00	0	0.00	114.00	1	2,144	0.05%
2018/06/19	2	113.50	0	0.00	114.00	2	2,151	0.09%
2018/06/15	2	113.50	0	0.00	113.00	2	2,179	0.09%
2018/06/14	0	0.00	12	111.00	111.00	-12	2,090	-0.57%
2018/06/13	12	112.00	0	0.00	112.00	12	2,077	0.58%
2018/06/12	12	111.50	12	112.00	111.00	0	2,082	0.00%
2018/06/07	1	114.00	0	0.00	115.00	1	2,106	0.05%
2018/05/22	1	117.00	0	0.00	117.00	1	2,263	0.04%
2018/05/21	0	0.00	5	115.50	116.00	-5	2,300	-0.22%
2018/05/10	5	111.80	5	112.50	112.00	0	2,541	0.00%
2018/04/27	1	109.50	1	110.00	109.50	0	2,621	0.00%
2018/04/23	1	135.50	5	134.00	133.00	-4	2,388	-0.17%
2018/04/18	0	0.00	11	128.00	128.00	-11	2,338	-0.47%
2018/04/16	3	130.00	0	0.00	132.50	3	2,280	0.13%
2018/04/10	0	0.00	110	127.81	129.50	-110	2,208	-4.98%	大賣/鉅額交易
2018/04/09	43	131.01	43	131.10	129.00	0	2,176	0.00%
2018/04/03	101	125.34	11	128.32	128.00	90	2,093	4.30%	大買/
2018/03/29	2	126.00	2	126.00	125.50	0	1,988	0.00%
2018/03/27	0	0.00	20	124.00	123.50	-20	1,988	-1.01%
2018/03/20	2	123.00	1	123.50	124.50	1	1,969	0.05%
2018/03/14	11	120.50	0	0.00	120.00	11	1,931	0.57%
2018/03/13	0	0.00	1	120.50	119.50	-1	1,936	-0.05%
2018/03/01	1	115.50	0	0.00	115.50	1	1,934	0.05%
2018/02/21	0	0.00	1	112.00	115.00	-1	1,891	-0.05%
2018/02/08	1	113.00	0	0.00	113.00	1	1,828	0.05%
2018/01/31	1	116.50	0	0.00	116.50	1	1,706	0.06%
2018/01/26	0	0.00	2	125.50	126.00	-2	1,684	-0.12%
2018/01/25	4	122.50	0	0.00	123.00	4	1,772	0.23%
2018/01/22	0	0.00	2	121.00	121.00	-2	1,856	-0.11%
2018/01/16	0	118.00	0	0.00	118.50	0	1,792	0.00%
2018/01/15	2	114.50	0	0.00	115.00	2	1,741	0.11%
2018/01/12	2	114.50	0	0.00	115.00	2	1,760	0.11%
2018/01/11	0	0.00	1	113.50	114.00	-1	1,748	-0.06%
2018/01/09	0	0.00	5	112.50	112.50	-5	1,757	-0.28%