瑞昱 (2379)-第一金-新竹券商分點個股進出

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
511
漲跌
--
漲幅
0.00%
成交量
2,509張
產業
上市半導體類股
1201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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/03	0.1	512.23	0	0.00	511.00	0.1	4,589	0.00%
2024/05/02	1.1	509.92	0	0.00	511.00	1.1	4,602	0.02%
2024/04/30	2.2	521.76	0	0.00	518.00	2.2	4,599	0.05%
2024/04/29	0.1	526.00	0	0.00	527.00	0.1	4,602	0.00%
2024/04/26	14.4	519.18	0	0.00	520.00	14.4	4,592	0.31%
2024/04/25	0	531.00	0	0.00	523.00	0	4,573	0.00%
2024/04/24	6	537.83	0	0.00	538.00	6	4,551	0.13%
2024/04/23	0	0.00	11	513.00	510.00	-11	4,549	-0.24%
2024/04/22	12.3	505.26	2	531.00	504.00	10.3	4,535	0.23%
2024/04/19	0	555.00	1	564.00	552.00	-1	4,416	-0.02%
2024/04/18	0	0.00	0.1	572.13	574.00	-0.1	4,354	0.00%
2024/04/17	1.1	569.36	9	566.00	570.00	-7.9	4,335	-0.18%
2024/04/16	0.1	552.67	0	551.00	551.00	0.1	4,292	0.00%
2024/04/15	1.1	559.91	0	0.00	561.00	1.1	4,277	0.03%
2024/04/12	0.1	566.02	0	0.00	569.00	0.1	4,268	0.00%
2024/04/11	0.1	565.00	2	564.00	567.00	-1.9	4,263	-0.04%
2024/04/09	5.1	565.23	1	566.00	568.00	4.1	4,271	0.10%
2024/04/08	0.1	566.13	0	0.00	567.00	0.1	4,283	0.00%
2024/04/03	0.1	566.00	1	569.00	571.00	-1	4,267	-0.02%
2024/04/02	1	565.00	2.1	565.02	568.00	-1.1	4,243	-0.02%
2024/04/01	6	559.99	0	0.00	559.00	6	4,241	0.14%
2024/03/29	4.1	557.80	0	560.00	560.00	4.1	4,243	0.10%
2024/03/28	6.5	564.21	0	0.00	557.00	6.5	4,241	0.15%
2024/03/27	1.1	568.67	0	0.00	573.00	1.1	4,184	0.03%
2024/03/26	0.8	561.44	0	557.00	565.00	0.8	4,184	0.02%
2024/03/25	0.1	583.00	0	0.00	584.00	0.1	4,143	0.00%
2024/03/22	0.1	579.00	3.1	584.77	591.00	-3	4,212	-0.07%
2024/03/21	3.8	577.46	0	0.00	584.00	3.8	4,211	0.09%
2024/03/20	3.1	594.13	2	587.00	588.00	1.1	4,194	0.03%
2024/03/19	1	592.00	0	0.00	591.00	1	4,207	0.02%
2024/03/18	1.3	582.60	0	0.00	590.00	1.3	4,189	0.03%
2024/03/15	0	0.00	0.1	590.00	594.00	-0.1	4,140	0.00%
2024/03/14	0.1	577.00	0	0.00	580.00	0.1	4,076	0.00%
2024/03/13	0.2	594.62	0	0.00	593.00	0.2	4,006	0.01%
2024/03/12	0	0.00	0	602.00	601.00	0	3,965	0.00%
2024/03/11	2	601.00	2	601.03	604.00	0	3,944	0.00%
2024/03/08	1.4	591.00	2.3	588.96	587.00	-0.9	3,893	-0.02%
2024/03/07	0.1	607.27	0.3	606.96	601.00	-0.2	3,784	0.00%
2024/03/06	1.1	599.98	6.3	586.52	600.00	-5.1	3,721	-0.14%
2024/03/05	6	583.00	8	581.37	584.00	-2	3,678	-0.05%
2024/03/04	0	566.00	4	575.00	573.00	-4	3,654	-0.11%
2024/03/01	1	567.01	0	570.00	565.00	1	3,577	0.03%
2024/02/29	0.1	565.64	0	0.00	569.00	0.1	3,558	0.00%
2024/02/27	7	569.28	1.5	567.79	567.00	5.5	3,512	0.16%
2024/02/26	1	542.00	1.1	541.43	551.00	-0.1	3,377	0.00%
2024/02/23	1.1	556.65	3.4	552.43	547.00	-2.3	3,326	-0.07%
2024/02/22	1	528.00	76.3	527.71	532.00	-75.3	3,143	-2.40%
2024/02/21	4	479.75	11.3	496.57	501.00	-7.3	3,011	-0.24%
2024/02/20	81.1	504.99	30.3	504.41	487.50	50.8	2,931	1.73%
2024/02/19	10	471.30	3	471.17	470.00	7	2,728	0.26%
2024/02/16	0	0.00	3.2	472.30	473.50	-3.2	2,719	-0.12%
2024/02/15	4	463.38	1	461.00	469.00	3	2,722	0.11%
2024/02/05	2.1	464.50	2	465.50	463.50	0.1	2,699	0.00%
2024/02/02	13	473.00	12	473.42	469.50	1	2,672	0.04%
2024/02/01	5	463.50	13	471.04	464.50	-8	2,593	-0.31%
2024/01/31	0	467.50	7.2	467.10	469.50	-7.2	2,610	-0.28%
2024/01/30	1	454.00	1	458.50	453.50	0	2,562	0.00%
2024/01/29	0	0.00	1	453.00	455.50	-1	2,572	-0.04%
2024/01/26	1	453.00	0	0.00	453.50	1	2,582	0.04%
2024/01/25	1	457.00	3	459.00	459.00	-2	2,587	-0.08%
2024/01/24	4.1	449.62	3	451.67	448.50	1.1	2,554	0.04%
2024/01/23	1.1	445.00	0	0.00	447.00	1.1	2,520	0.04%
2024/01/22	5	452.30	0	0.00	449.50	5	2,507	0.20%
2024/01/19	3	447.50	5	454.00	458.00	-2	2,507	-0.08%
2024/01/17	2.2	442.66	1	446.00	438.50	1.2	2,467	0.05%
2024/01/16	3	450.00	1	453.00	453.00	2	2,449	0.08%
2024/01/15	0	0.00	0.1	455.00	455.00	-0.1	2,503	0.00%
2024/01/11	1	456.00	0	0.00	450.50	1	2,507	0.04%
2024/01/10	0.1	451.00	0	0.00	456.00	0.1	2,510	0.00%
2024/01/09	1	450.00	1	454.00	451.50	0	2,508	0.00%
2024/01/05	1.1	448.90	0	0.00	450.50	1.1	2,518	0.04%
2024/01/03	2.2	451.56	0	0.00	452.00	2.2	2,536	0.08%
2024/01/02	2	464.50	1	460.50	458.00	1	2,504	0.04%
2023/12/29	0	0.00	2	468.28	471.50	-2	2,487	-0.08%
2023/12/28	2	467.00	0	0.00	465.00	2	2,486	0.08%
2023/12/27	8.1	469.99	0.2	471.00	468.00	7.9	2,479	0.32%
2023/12/26	1	471.00	5	475.80	479.00	-4	2,443	-0.16%
2023/12/25	0	0.00	1	472.50	470.00	-1	2,428	-0.04%
2023/12/22	2	461.25	1	466.00	464.00	1	2,433	0.04%
2023/12/21	3	458.50	0	0.00	459.00	3	2,426	0.12%
2023/12/20	2	465.25	1	468.00	465.50	1	2,448	0.04%
2023/12/19	3	459.25	1	463.00	474.00	2	2,409	0.08%
2023/12/18	11	467.91	0	0.00	470.00	11	2,374	0.46%
2023/12/15	2	479.50	2	479.50	479.00	0	2,346	0.00%
2023/12/14	0	0.00	13.2	480.85	492.00	-13.2	2,324	-0.57%
2023/12/13	1	467.00	3	461.36	468.50	-2	2,274	-0.09%
2023/12/12	2	459.00	8.1	456.80	457.00	-6.1	2,260	-0.27%
2023/12/11	2	447.00	4	449.88	451.00	-2	2,261	-0.09%
2023/12/08	2	448.00	0	0.00	444.50	2	2,291	0.09%
2023/12/07	2	446.00	1	438.00	441.50	1	2,327	0.04%
2023/12/06	1	443.50	1	451.00	451.50	0	2,416	0.00%
2023/12/05	2	447.00	0	0.00	447.00	2	2,455	0.08%
2023/12/04	1	445.50	1	447.00	450.00	0	2,469	0.00%
2023/12/01	7.1	444.92	0.1	450.00	449.00	7	2,506	0.28%
2023/11/30	5	451.50	1.1	455.70	449.50	3.9	2,544	0.15%
2023/11/29	0	0.00	0.1	459.00	462.50	-0.1	2,517	-0.01%
2023/11/28	5	447.50	2	452.50	451.50	3	2,503	0.12%
2023/11/27	5	453.60	17.1	451.97	449.00	-12.1	2,541	-0.48%
2023/11/24	4	446.00	4	439.79	439.00	0	2,517	0.00%
2023/11/22	0	0.00	0	434.50	435.50	0	2,510	0.00%
2023/11/21	0	0.00	2	432.75	430.50	-2	2,517	-0.08%
2023/11/20	3	430.67	2	427.50	427.50	1	2,517	0.04%
2023/11/17	0.1	425.00	2.4	423.38	428.00	-2.3	2,510	-0.09%
2023/11/15	1	422.00	2	418.00	417.50	-1	2,500	-0.04%
2023/11/14	1.1	422.00	2.4	418.79	418.50	-1.3	2,515	-0.05%
2023/11/09	4.1	412.45	0	413.50	412.50	4.1	2,519	0.16%
2023/11/08	2	419.25	6	415.08	415.00	-4	2,532	-0.16%
2023/11/03	1	408.50	0	0.00	405.50	1	2,543	0.04%
2023/11/02	0	408.00	0	0.00	408.00	0	2,562	0.00%
2023/10/31	2	404.75	0	0.00	401.50	2	2,658	0.08%
2023/10/30	0	0.00	1.4	404.50	405.00	-1.4	2,718	-0.05%
2023/10/27	0.2	393.00	0	0.00	391.50	0.2	2,717	0.01%
2023/10/26	0.4	396.63	0	0.00	393.00	0.4	2,740	0.01%
2023/10/24	1.1	391.88	1	395.00	395.50	0.1	2,782	0.00%
2023/10/23	6.1	398.29	1	404.00	396.50	5.1	2,775	0.18%
2023/10/20	11	415.86	1	420.94	423.00	10	2,709	0.37%
2023/10/18	0.3	416.00	0	0.00	414.00	0.3	2,773	0.01%
2023/10/17	1.1	416.23	0.3	418.50	415.50	0.8	2,776	0.03%
2023/10/16	0	0.00	15	422.33	423.00	-15	2,806	-0.53%
2023/10/13	1	422.00	3	420.67	422.00	-2	2,831	-0.07%
2023/10/12	0	0.00	0	418.00	419.50	0	2,816	0.00%
2023/10/11	0	0.00	4	417.13	415.50	-4	2,832	-0.14%
2023/10/06	0	407.00	1	407.00	407.50	-1	2,817	-0.04%
2023/10/05	0	0.00	1	406.50	410.00	-1	2,823	-0.04%
2023/10/04	1	397.06	1	400.00	402.50	0	2,812	0.00%
2023/10/03	1	404.00	1	404.00	404.00	0	2,815	0.00%
2023/10/02	0	400.00	0	0.00	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	3.1	390.37	0	0.00	392.50	3.1	2,870	0.11%
2023/09/26	2	397.51	0	0.00	398.00	2	2,856	0.07%
2023/09/25	12	400.76	9	407.11	405.00	3	2,848	0.11%
2023/09/22	3.1	391.98	3	390.00	392.50	0.1	2,812	0.00%
2023/09/21	2.2	389.31	1	392.50	390.00	1.2	2,807	0.04%
2023/09/20	5	404.50	0	0.00	404.00	5	2,749	0.18%
2023/09/19	1	413.02	0	0.00	414.00	1	2,735	0.04%
2023/09/18	0	419.00	6	417.25	418.00	-6	2,709	-0.22%
2023/09/15	0.1	416.50	2	416.75	416.00	-2	2,712	-0.07%
2023/09/14	1.5	404.76	0	0.00	411.00	1.5	2,701	0.06%
2023/09/13	2	394.28	0	0.00	395.00	2	2,674	0.08%
2023/09/12	1	400.00	0	0.00	401.00	1	2,664	0.04%
2023/09/11	9.1	405.86	0	0.00	405.00	9.1	2,643	0.34%
2023/09/08	2.2	444.47	3	441.51	445.50	-0.9	2,554	-0.03%
2023/09/07	0	446.00	0.1	445.50	446.00	-0.1	2,534	0.00%
2023/09/06	0	447.14	0	448.00	448.50	0	2,521	0.00%
2023/09/05	0	0.00	18.1	441.72	449.00	-18.1	2,507	-0.72%
2023/09/04	2	431.79	0.1	433.50	435.00	1.9	2,478	0.08%
2023/09/01	3	422.67	1	426.50	426.50	2	2,486	0.08%
2023/08/31	1	424.41	0	0.00	418.00	1	2,468	0.04%
2023/08/30	0	0.00	1	424.14	425.50	-1	2,416	-0.04%
2023/08/29	0	419.50	0	0.00	424.50	0	2,402	0.00%
2023/08/28	0	0.00	0	430.00	427.00	0	2,379	0.00%
2023/08/25	0	0.00	1.1	429.90	430.00	-1.1	2,395	-0.04%
2023/08/24	1	422.06	0	0.00	425.50	1	2,413	0.04%
2023/08/22	3.1	412.61	0	0.00	412.00	3.1	2,465	0.13%
2023/08/21	1	419.00	0	0.00	417.00	1	2,468	0.04%
2023/08/18	0	0.00	0.3	412.50	417.50	-0.3	2,451	-0.01%
2023/08/17	0	408.75	1.2	407.63	407.50	-1.1	2,432	-0.05%
2023/08/14	0	0.00	4	405.25	408.00	-4	2,421	-0.17%
2023/08/11	1	398.00	1	399.00	398.00	0	2,414	0.00%
2023/08/10	3	399.00	0	0.00	398.50	3	2,408	0.13%
2023/08/09	1	409.00	0	0.00	407.00	1	2,361	0.04%
2023/08/08	1.1	410.18	1	418.50	410.00	0.1	2,362	0.00%
2023/08/07	3.4	412.31	2	412.50	415.00	1.4	2,346	0.06%
2023/08/04	2	426.25	2	426.50	428.00	0	2,307	0.00%
2023/08/02	0.1	438.14	2.4	443.79	439.00	-2.4	2,261	-0.11%
2023/08/01	1	430.50	0	0.00	432.50	1	2,222	0.04%
2023/07/31	1	432.94	1.2	430.86	430.50	-0.2	2,222	-0.01%
2023/07/28	1.1	423.14	1	420.55	423.50	0.1	2,184	0.00%
2023/07/27	0	0.00	0.2	410.55	409.50	-0.2	2,137	-0.01%
2023/07/25	0.2	406.20	0	0.00	404.00	0.2	2,162	0.01%
2023/07/24	0	406.00	1	407.00	406.50	-1	2,209	-0.04%
2023/07/21	0	0.00	3	406.17	415.00	-3	2,218	-0.14%
2023/07/20	1	411.00	0.3	411.00	410.50	0.7	2,263	0.03%
2023/07/19	2	416.00	3.2	415.25	415.00	-1.2	2,300	-0.05%
2023/07/18	2	417.24	3.1	415.87	417.50	-1.1	2,328	-0.05%
2023/07/17	0	0.00	7	406.93	408.50	-7	2,304	-0.30%
2023/07/14	8	410.06	18.6	409.22	408.00	-10.6	2,313	-0.46%
2023/07/13	1	403.00	5.2	400.67	399.50	-4.2	2,307	-0.18%
2023/07/12	0.1	392.00	3	394.00	394.50	-2.9	2,323	-0.12%
2023/07/11	1.1	388.95	3	390.83	390.50	-2	2,340	-0.08%
2023/07/10	1	381.49	2	379.00	379.00	-1	2,347	-0.04%
2023/07/07	2.2	383.02	2	382.50	383.00	0.2	2,351	0.01%
2023/07/06	0	0.00	0.3	386.50	385.00	-0.3	2,357	-0.01%
2023/07/05	0	389.75	0	0.00	387.50	0	2,329	0.00%
2023/07/03	3	391.33	0	0.00	392.00	3	2,315	0.13%
2023/06/30	4.4	384.37	3	385.67	387.50	1.4	2,337	0.06%
2023/06/29	1	393.50	0.1	392.50	393.00	0.9	2,319	0.04%
2023/06/28	6.1	387.20	0	0.00	387.00	6.1	2,343	0.26%
2023/06/27	2	386.75	0	0.00	388.00	2	2,384	0.08%
2023/06/21	6.1	388.44	8	388.56	391.00	-1.9	2,401	-0.08%
2023/06/20	3	395.33	0	0.00	392.00	3	2,385	0.13%
2023/06/16	2	401.01	0	0.00	401.00	2	2,419	0.08%
2023/06/15	5	406.50	1	409.98	407.00	4	2,404	0.17%
2023/06/14	3	406.83	0	0.00	407.00	3	2,439	0.12%
2023/06/13	0	0.00	3.1	407.29	414.50	-3.1	2,458	-0.13%
2023/06/12	0	0.00	0	404.70	404.00	0	2,469	0.00%
2023/06/09	1	401.00	5.2	401.78	403.00	-4.2	2,477	-0.17%
2023/06/08	4	395.00	1	401.00	395.00	3	2,479	0.12%
2023/06/07	4	399.50	2.2	399.07	401.50	1.8	2,477	0.07%
2023/06/06	0	0.00	7.1	392.06	392.00	-7.1	2,475	-0.29%
2023/06/05	3	386.83	1	387.00	386.50	2	2,471	0.08%
2023/06/02	3	385.50	2	387.00	387.00	1	2,473	0.04%
2023/05/30	7	378.71	0	0.00	378.00	7	2,502	0.28%
2023/05/29	0	388.00	5	389.50	388.00	-5	2,503	-0.20%
2023/05/25	0	0.00	2	373.50	370.50	-2	2,617	-0.08%
2023/05/24	1	368.50	0.1	372.50	372.00	0.9	2,674	0.03%
2023/05/23	2	373.00	0	0.00	373.00	2	2,737	0.07%
2023/05/19	0	0.00	1	376.00	376.00	-1	2,806	-0.04%
2023/05/18	1	373.50	0	0.00	373.50	1	2,845	0.04%
2023/05/17	0	0.00	0	376.00	374.50	0	2,870	0.00%
2023/05/16	0	0.00	4	375.00	374.00	-4	2,885	-0.14%
2023/05/12	2	365.50	0	0.00	369.00	2	2,955	0.07%
2023/05/11	0	0.00	2.1	373.40	373.00	-2.1	2,975	-0.07%
2023/05/09	1	360.00	0	0.00	364.50	1	3,065	0.03%
2023/05/08	1	369.00	1	375.00	369.00	0	3,087	0.00%
2023/05/05	2	366.50	0	367.50	366.00	2	3,097	0.06%
2023/05/04	0	0.00	2	372.75	373.50	-2	3,154	-0.06%
2023/05/03	0.1	366.00	4	366.38	368.00	-3.9	3,168	-0.12%
2023/05/02	1	362.51	3	364.83	363.50	-2	3,204	-0.06%
2023/04/28	1	354.02	0	0.00	359.00	1	3,255	0.03%
2023/04/27	5	352.20	5	356.80	359.00	0	3,232	0.00%
2023/04/26	1.1	343.82	0	0.00	345.00	1.1	3,181	0.03%
2023/04/25	5.6	351.75	0	0.00	344.50	5.6	3,192	0.17%
2023/04/24	4	369.12	2	370.00	367.00	2	3,117	0.06%
2023/04/21	7.6	371.87	1	369.50	367.00	6.6	3,078	0.22%
2023/04/20	1	381.02	1.1	386.27	385.00	-0.1	3,058	0.00%
2023/04/19	5	388.60	0	388.50	387.00	5	3,124	0.16%
2023/04/18	5	394.00	1	392.53	392.50	4	3,169	0.13%
2023/04/17	0	0.00	14	396.32	400.00	-14	3,146	-0.44%
2023/04/14	0.1	386.09	2	385.50	389.00	-1.9	3,115	-0.06%
2023/04/13	1	382.00	0	0.00	383.00	1	3,097	0.03%
2023/04/12	10	386.50	1	387.50	387.00	9	3,091	0.29%
2023/04/11	1.9	379.79	1	386.00	385.00	0.9	3,075	0.03%
2023/04/10	3	377.67	1	379.50	378.50	2	3,082	0.06%
2023/04/07	1	380.00	0	380.50	379.00	1	3,090	0.03%
2023/04/06	1	379.50	0	0.00	380.00	1	3,100	0.03%
2023/03/31	2.2	383.55	3.1	388.95	387.50	-0.9	3,089	-0.03%
2023/03/30	0.1	380.50	0	0.00	382.50	0.1	3,126	0.00%
2023/03/28	2.1	381.22	1	380.00	380.00	1.1	3,238	0.03%
2023/03/27	0	0.00	1	395.00	393.00	-1	3,268	-0.03%
2023/03/24	1	397.00	3	396.50	396.00	-2	3,350	-0.06%
2023/03/23	0	395.00	1	397.00	396.50	-1	3,364	-0.03%
2023/03/21	1.2	387.39	0	0.00	389.00	1.2	3,433	0.03%
2023/03/17	1	403.00	1	400.98	397.50	0	3,454	0.00%
2023/03/16	0	385.00	3.3	390.62	392.00	-3.3	3,443	-0.10%
2023/03/15	0	0.00	1	393.00	384.00	-1	3,477	-0.03%
2023/03/14	1	380.00	0	380.00	379.00	1	3,555	0.03%
2023/03/13	0	384.00	0	0.00	386.00	0	3,605	0.00%
2023/03/09	0	0.00	0	391.00	390.50	0	3,713	0.00%
2023/03/06	1	388.51	3	388.83	388.00	-2	3,973	-0.05%
2023/03/03	2	378.25	1	380.00	379.50	1	4,040	0.02%
2023/03/02	1	378.00	1	380.00	380.00	0	4,160	0.00%
2023/02/24	3	384.84	0.2	385.80	380.00	2.8	4,217	0.07%
2023/02/23	2.2	382.73	21	383.86	382.50	-18.8	4,205	-0.45%
2023/02/22	8	371.50	5.1	371.21	370.50	3	4,100	0.07%
2023/02/21	1	374.51	0.1	374.10	370.50	0.9	4,056	0.02%
2023/02/20	2.1	365.95	2	367.75	368.00	0.1	4,054	0.00%
2023/02/17	1	360.00	1	360.00	359.50	0	4,071	0.00%
2023/02/16	1	359.50	0	358.00	359.50	1	4,142	0.02%
2023/02/15	0	0.00	1	355.00	353.50	-1	4,189	-0.02%
2023/02/14	5	350.80	2	348.51	355.00	3	4,187	0.07%
2023/02/13	0	344.81	0	349.00	345.00	0	4,217	0.00%
2023/02/10	1.1	355.12	0	356.83	357.00	1	4,225	0.02%
2023/02/09	1.1	361.05	0.1	361.01	361.50	1	4,236	0.02%
2023/02/08	51.1	360.03	11.2	359.95	364.50	39.9	4,221	0.95%
2023/02/07	1	333.03	0	0.00	334.00	1	4,159	0.02%
2023/02/06	1.2	338.00	0	0.00	333.00	1.2	4,186	0.03%
2023/02/03	7	350.71	5	345.61	348.00	2	4,222	0.05%
2023/02/02	1	339.00	4.1	342.62	347.00	-3.1	4,289	-0.07%
2023/02/01	0.1	325.86	2	325.29	329.50	-1.9	4,259	-0.05%
2023/01/31	2	319.00	1	318.50	320.00	1	4,254	0.02%
2023/01/30	1	323.00	0	0.00	323.50	1	4,255	0.02%
2023/01/17	0	316.50	1	316.00	316.50	-1	4,242	-0.02%
2023/01/16	1	320.50	1	320.00	321.00	0	4,267	0.00%
2023/01/13	2	318.02	2	318.50	317.50	0	4,297	0.00%
2023/01/12	0	0.00	5	324.20	323.00	-5	4,298	-0.12%
2023/01/11	0	0.00	2	320.00	323.00	-2	4,309	-0.05%
2023/01/10	0	0.00	1	322.00	323.50	-1	4,349	-0.02%
2023/01/09	5	317.10	17.6	316.03	321.00	-12.6	4,328	-0.29%
2023/01/06	3	304.33	2.3	303.78	307.00	0.7	4,315	0.02%
2023/01/05	3	290.67	1.1	290.13	289.00	2	4,319	0.05%
2023/01/04	0	291.00	0	0.00	289.00	0	4,412	0.00%
2023/01/03	0	288.00	0	0.00	289.00	0	4,485	0.00%
2022/12/29	0.1	285.77	0	283.50	282.50	0.1	4,602	0.00%
2022/12/28	2.2	285.20	1	286.01	283.00	1.2	4,670	0.03%
2022/12/27	0	296.00	2	294.01	293.00	-2	4,686	-0.04%
2022/12/26	2	286.02	0	287.50	286.50	2	4,702	0.04%
2022/12/23	0	0.00	1	286.50	289.00	-1	4,765	-0.02%
2022/12/21	1	285.50	0.1	288.30	285.50	0.9	4,843	0.02%
2022/12/19	5	290.50	0	0.00	294.00	5	4,828	0.10%
2022/12/16	1	294.52	0	0.00	293.00	1	4,772	0.02%
2022/12/14	1	299.00	5	300.00	301.50	-4	4,701	-0.09%
2022/12/13	0	0.00	0	294.50	292.50	0	4,687	0.00%
2022/12/12	4	298.38	3	297.33	299.50	1	4,706	0.02%
2022/12/09	5	299.50	0	0.00	299.50	5	4,708	0.11%
2022/12/08	5	293.01	1	294.00	292.50	4	4,686	0.09%
2022/12/07	9.5	302.73	6	303.08	297.50	3.5	4,695	0.08%
2022/12/06	4	306.63	0	0.00	305.50	4	4,686	0.09%
2022/12/05	3.1	326.19	1	322.50	322.50	2.1	4,644	0.04%
2022/12/02	1.1	325.15	0	0.00	326.00	1.1	4,620	0.02%
2022/12/01	2.2	324.41	6	328.76	333.00	-3.9	4,607	-0.08%
2022/11/30	1	311.02	2	316.00	317.00	-1	4,584	-0.02%
2022/11/29	6	310.75	1	316.00	314.50	5	4,490	0.11%
2022/11/28	0	0.00	2	325.75	321.50	-2	4,403	-0.05%
2022/11/25	8	339.88	1	336.00	330.50	7	4,353	0.16%
2022/11/24	2	347.25	3	342.65	343.00	-1	4,250	-0.02%
2022/11/23	0	0.00	1.1	331.91	327.00	-1.1	4,134	-0.03%
2022/11/22	0	317.00	0	0.00	323.50	0	4,091	0.00%
2022/11/21	0	0.00	2	327.00	325.00	-2	4,059	-0.05%
2022/11/18	3	324.00	0	0.00	321.00	3	4,037	0.07%
2022/11/17	1	317.00	1	318.00	322.50	0	4,040	0.00%
2022/11/16	0	0.00	10.1	317.33	322.00	-10.1	4,023	-0.25%
2022/11/15	0	315.50	2	316.50	315.00	-2	3,960	-0.05%
2022/11/14	2	305.25	5	305.00	307.50	-3	3,900	-0.08%
2022/11/11	3.1	303.68	14	295.99	300.50	-10.9	3,821	-0.29%
2022/11/10	0	0.00	0.2	281.12	283.00	-0.2	3,737	-0.01%
2022/11/09	5	281.00	6.1	282.92	284.00	-1.1	3,719	-0.03%
2022/11/08	0	269.93	0	277.50	268.00	0	3,698	0.00%
2022/11/07	1	270.50	1	273.01	274.00	0	3,674	0.00%
2022/11/04	1	267.00	0	0.00	267.00	1	3,656	0.03%
2022/11/03	0	0.00	1	260.00	264.00	-1	3,673	-0.03%
2022/11/02	0	263.00	0	264.00	262.00	0	3,651	0.00%
2022/11/01	0	0.00	1	261.00	259.50	-1	3,623	-0.03%
2022/10/31	1	245.00	0	0.00	255.00	1	3,567	0.03%
2022/10/27	1	256.00	1	259.00	256.50	0	3,470	0.00%
2022/10/26	2	253.00	0	0.00	254.50	2	3,478	0.06%
2022/10/21	1	253.99	0.1	253.00	252.50	0.9	3,513	0.03%
2022/10/17	1	245.50	31	246.21	251.00	-30	3,463	-0.87%
2022/10/14	0.2	247.25	1	250.00	246.00	-0.8	3,481	-0.02%
2022/10/13	10	233.50	0	0.00	234.00	10	3,482	0.29%
2022/10/12	11.1	243.46	0	0.00	242.00	11.1	3,444	0.32%
2022/10/11	1	249.00	9	249.39	247.00	-8	3,398	-0.24%
2022/10/07	18.6	263.84	0	0.00	259.50	18.6	3,381	0.55%
2022/10/06	11	282.82	3	284.50	278.50	8	3,317	0.24%
2022/10/05	0	0.00	1.5	281.50	279.50	-1.5	3,306	-0.05%
2022/10/04	0	282.00	10	279.50	278.50	-10	3,310	-0.30%
2022/10/03	0	0.00	1	270.00	269.00	-1	3,284	-0.03%
2022/09/30	1	267.00	0	0.00	270.00	1	3,312	0.03%
2022/09/29	0.5	267.98	0	0.00	266.00	0.5	3,309	0.02%
2022/09/28	13.1	272.53	1	275.50	271.50	12.1	3,311	0.37%
2022/09/27	0.1	288.14	4	289.50	289.00	-3.9	3,318	-0.12%
2022/09/26	0	294.71	2	297.71	294.50	-2	3,296	-0.06%
2022/09/22	1	302.50	0	0.00	305.50	1	3,268	0.03%
2022/09/21	0	302.22	0	0.00	305.50	0	3,254	0.00%
2022/09/20	0.1	302.50	3	306.50	305.00	-2.9	3,243	-0.09%
2022/09/19	2.1	308.83	0	0.00	306.00	2.1	3,245	0.06%
2022/09/15	0	318.25	0	0.00	315.50	0	3,233	0.00%
2022/09/14	1	309.22	4	312.05	321.50	-3	3,239	-0.09%
2022/09/13	2	319.25	6	315.50	317.50	-4	3,197	-0.13%
2022/09/12	0	314.00	13	312.00	313.00	-13	3,167	-0.41%
2022/09/08	0	0.00	1	321.50	331.50	-1	3,126	-0.03%
2022/09/07	1.1	325.46	0	0.00	319.50	1.1	3,089	0.04%
2022/09/06	1	339.50	0	0.00	330.00	1	3,033	0.03%
2022/09/05	0.1	337.50	0	0.00	331.00	0.1	2,989	0.00%
2022/09/02	0	336.00	0	0.00	332.50	0	2,975	0.00%
2022/09/01	18.5	338.04	0	0.00	333.00	18.5	2,956	0.63%
2022/08/31	3	341.00	3	346.50	346.00	0	2,919	0.00%
2022/08/29	0	0.00	9	341.22	342.00	-9	2,912	-0.31%
2022/08/26	1	353.50	0	0.00	353.50	1	2,911	0.03%
2022/08/25	0	0.00	15	350.00	350.00	-15	2,901	-0.52%
2022/08/24	1.4	344.86	0	0.00	343.50	1.4	2,903	0.05%
2022/08/23	0.2	354.34	0	0.00	352.50	0.2	2,902	0.01%
2022/08/22	0.1	362.00	0	0.00	361.00	0.1	2,924	0.00%
2022/08/19	2	365.50	0	0.00	364.50	2	2,932	0.07%
2022/08/18	1	356.51	1	365.00	365.00	0	2,951	0.00%
2022/08/17	2.1	357.64	0	0.00	361.00	2.1	2,943	0.07%
2022/08/16	0	0.00	3	361.00	361.00	-3	2,944	-0.10%
2022/08/12	0.1	349.00	2	344.00	349.50	-1.9	2,931	-0.06%
2022/08/11	0	336.00	0	0.00	336.50	0	2,941	0.00%
2022/08/10	1	333.50	0	0.00	329.50	1	2,947	0.03%
2022/08/09	2	342.01	1	345.00	344.00	1	2,939	0.03%
2022/08/08	3	350.50	1	351.00	349.50	2	2,979	0.07%
2022/08/05	2	353.00	0	0.00	352.00	2	2,977	0.07%
2022/08/04	1	337.00	1	339.00	344.00	0	2,982	0.00%
2022/08/03	0.1	343.00	2	340.50	343.00	-1.9	2,981	-0.06%
2022/08/02	0.1	335.00	0	0.00	339.00	0.1	2,960	0.00%
2022/08/01	4	346.75	6	340.17	347.00	-2	2,923	-0.07%
2022/07/29	1	342.00	0	0.00	342.00	1	2,882	0.03%
2022/07/28	0	0.00	1	359.00	354.00	-1	2,832	-0.04%
2022/07/27	2	350.46	2	350.25	355.50	0	2,796	0.00%
2022/07/26	1	348.00	0	0.00	352.50	1	2,774	0.04%
2022/07/25	0	364.00	0	0.00	362.00	0	2,774	0.00%
2022/07/21	0	0.00	0.1	370.00	371.50	-0.1	2,748	0.00%
2022/07/20	1	360.50	2	357.50	354.00	-1	2,722	-0.04%
2022/07/18	1	342.00	1	345.00	346.00	0	2,692	0.00%
2022/07/15	0	0.00	3	329.67	332.50	-3	2,657	-0.11%
2022/07/13	1	313.50	0	0.00	313.50	1	2,625	0.04%
2022/07/12	4	310.75	0	0.00	313.50	4	2,599	0.15%
2022/07/11	0	0.00	0.1	331.00	330.50	-0.1	2,538	0.00%
2022/07/08	0.1	338.00	0	0.00	335.00	0.1	2,535	0.00%
2022/07/07	0	0.00	2.1	326.57	328.00	-2.1	2,512	-0.08%
2022/07/01	1	353.00	0	0.00	347.00	1	2,329	0.04%
2022/06/29	2	373.00	0	0.00	374.50	2	2,352	0.09%
2022/06/28	1	374.50	0	0.00	376.50	1	2,343	0.04%
2022/06/27	0	0.00	0.1	394.50	388.00	-0.1	2,332	0.00%
2022/06/24	3	379.17	1	384.00	375.00	2	2,308	0.09%
2022/06/23	1.1	391.57	0	0.00	381.00	1.1	2,309	0.05%
2022/06/22	1.1	397.05	0	0.00	395.00	1.1	2,268	0.05%
2022/06/21	0	0.00	1	418.00	419.00	-1	2,259	-0.04%
2022/06/20	2.5	411.14	0	0.00	404.50	2.5	2,263	0.11%
2022/06/17	1	416.00	0	0.00	432.00	1	2,241	0.04%
2022/06/15	0.1	429.00	0	0.00	426.00	0.1	2,233	0.00%
2022/06/13	1	437.00	0	0.00	433.50	1	2,265	0.04%
2022/06/09	0	448.50	0	0.00	450.00	0	2,272	0.00%
2022/06/06	0	0.00	2	447.50	448.50	-2	2,297	-0.09%
2022/06/02	1	442.50	1	440.00	441.50	0	2,296	0.00%
2022/06/01	2	449.75	1	449.50	446.00	1	2,313	0.04%
2022/05/31	1	443.00	0	0.00	445.00	1	2,306	0.04%
2022/05/30	0	0.00	3	443.67	443.50	-3	2,306	-0.13%
2022/05/27	0	0.00	1	423.50	429.50	-1	2,283	-0.04%
2022/05/20	0	0.00	0	439.50	437.50	0	2,416	0.00%
2022/05/19	0	0.00	3.2	440.24	441.50	-3.2	2,420	-0.13%
2022/05/18	1	432.50	0.1	431.00	432.00	1	2,401	0.04%
2022/05/16	0	424.50	5	431.00	427.00	-5	2,387	-0.21%
2022/05/13	0	0.00	2	417.25	416.50	-2	2,355	-0.08%
2022/05/12	0	0.00	0	415.00	410.50	0	2,364	0.00%
2022/05/11	0	0.00	1.1	416.98	415.00	-1.1	2,375	-0.04%
2022/05/10	4	411.75	7	409.57	414.50	-3	2,384	-0.13%
2022/05/06	2	408.00	0	0.00	409.00	2	2,443	0.08%
2022/05/05	2	415.25	4.1	415.86	415.00	-2.1	2,463	-0.08%
2022/05/03	0	0.00	1	407.00	403.00	-1	2,447	-0.04%
2022/04/29	2	406.50	0	406.59	407.50	2	2,453	0.08%
2022/04/28	0	390.00	2	397.00	395.00	-2	2,430	-0.08%
2022/04/26	0.1	387.00	0	0.00	381.00	0.1	2,391	0.00%
2022/04/25	1.1	384.77	1	391.00	392.00	0.1	2,372	0.00%
2022/04/22	3.2	395.49	0	0.00	395.00	3.2	2,329	0.14%
2022/04/20	0	0.00	1	408.00	405.00	-1	2,303	-0.04%
2022/04/19	1	402.00	0	0.00	400.00	1	2,302	0.04%
2022/04/18	0	403.50	1	406.00	405.50	-1	2,311	-0.04%
2022/04/15	3.1	400.34	0	0.00	398.00	3.1	2,318	0.13%
2022/04/13	0	415.50	4	410.25	413.50	-4	2,341	-0.17%
2022/04/12	0	397.00	1	395.04	396.00	-1	2,319	-0.04%
2022/04/11	1.4	395.61	0	401.50	396.00	1.3	2,318	0.06%
2022/04/08	0.4	407.17	1	411.51	407.00	-0.7	2,315	-0.03%
2022/04/07	0	413.50	0	0.00	407.50	0	2,279	0.00%
2022/04/06	0	416.00	0	0.00	413.00	0	2,256	0.00%
2022/04/01	2.2	417.20	0	0.00	417.00	2.2	2,220	0.10%
2022/03/31	0	433.00	0	0.00	430.50	0	2,178	0.00%
2022/03/30	2	432.26	0	0.00	432.50	2	2,170	0.09%
2022/03/29	1.2	435.80	0	0.00	432.50	1.2	2,168	0.05%
2022/03/28	4.1	432.68	0	0.00	430.50	4.1	2,149	0.19%
2022/03/25	1.1	447.10	0	0.00	446.00	1.1	2,125	0.05%
2022/03/24	1	450.03	0	0.00	452.50	1	2,118	0.05%
2022/03/22	1	457.50	1	457.50	457.50	0	2,114	0.00%
2022/03/17	1	457.50	0	0.00	455.00	1	2,071	0.05%
2022/03/16	0.1	444.53	0	0.00	445.00	0.1	2,034	0.01%
2022/03/15	0	458.00	0	0.00	447.50	0	2,010	0.00%
2022/03/11	0	0.00	0.2	469.00	466.00	-0.2	2,041	-0.01%
2022/03/10	1	464.00	1	466.15	469.00	0	2,069	0.00%
2022/03/09	0.2	453.91	0	0.00	451.00	0.2	2,055	0.01%
2022/03/08	0.1	449.30	0	0.00	448.00	0.1	2,039	0.00%
2022/03/07	2.8	450.68	14	446.32	449.00	-11.3	2,030	-0.55%
2022/03/04	2.3	469.43	0	0.00	466.50	2.3	2,044	0.11%
2022/03/03	0	481.50	0	0.00	477.50	0	2,050	0.00%
2022/03/02	0	0.00	0.1	475.00	472.00	-0.1	2,036	-0.01%
2022/03/01	6.1	474.40	2	477.25	474.50	4.1	2,028	0.20%
2022/02/25	3.3	453.87	1	451.00	456.00	2.3	1,986	0.12%
2022/02/24	3.4	456.55	0	0.00	455.00	3.4	1,927	0.18%
2022/02/23	3.1	470.28	0	0.00	472.00	3.1	1,875	0.16%
2022/02/22	11.1	470.55	1	476.00	476.00	10.1	1,853	0.54%
2022/02/21	1.1	482.52	0	0.00	481.50	1.1	1,822	0.06%
2022/02/18	1.4	481.07	0	0.00	483.00	1.4	1,812	0.07%
2022/02/17	1.3	493.54	0	0.00	489.00	1.3	1,798	0.07%
2022/02/16	0.1	501.00	0	0.00	503.00	0.1	1,798	0.01%
2022/02/15	0.2	493.50	0	0.00	490.00	0.2	1,781	0.01%
2022/02/14	0.2	490.39	2	490.50	487.50	-1.8	1,765	-0.10%
2022/02/11	2	502.50	7	504.71	504.00	-5	1,759	-0.28%
2022/02/10	3.2	508.43	0	0.00	510.00	3.2	1,746	0.18%
2022/02/09	6	511.67	0	0.00	511.00	6	1,720	0.35%
2022/02/08	5.1	514.90	0	0.00	514.00	5.1	1,687	0.30%
2022/02/07	0.1	509.50	0	0.00	506.00	0.1	1,673	0.00%
2022/01/25	1	531.00	0	0.00	531.00	1	1,660	0.06%
2022/01/21	1	543.00	1	540.00	544.00	0	1,691	0.00%
2022/01/20	1	546.00	0	0.00	540.00	1	1,693	0.06%
2022/01/19	1	541.00	1	543.00	541.00	0	1,707	0.00%
2022/01/18	1	543.00	1	540.00	537.00	0	1,721	0.00%
2022/01/14	0.2	532.00	0	0.00	532.00	0.2	1,752	0.01%
2022/01/11	1	545.18	0	0.00	543.00	1	1,762	0.06%
2022/01/10	1	552.00	1	553.00	557.00	0	1,731	0.00%
2022/01/06	1.1	548.55	0	0.00	555.00	1.1	1,754	0.06%
2022/01/04	1	558.00	0	0.00	558.00	1	1,783	0.06%
2022/01/03	0	0.00	0	587.00	573.00	0	1,789	0.00%
2021/12/30	0	0.00	0.1	580.00	580.00	-0.1	1,803	-0.01%
2021/12/24	0	568.00	0	0.00	564.00	0	1,953	0.00%
2021/12/23	1	570.00	3	575.67	572.00	-2	1,971	-0.10%
2021/12/16	0	0.00	2	570.50	569.00	-2	2,063	-0.10%
2021/12/15	0.1	542.00	0	0.00	553.00	0.1	2,106	0.00%
2021/12/08	2	567.00	1	578.00	565.00	1	2,161	0.05%
2021/12/07	1	563.00	0	0.00	565.00	1	2,163	0.05%
2021/12/06	0	0.00	7.1	577.08	577.00	-7.1	2,133	-0.33%
2021/12/03	0.1	554.00	0	0.00	555.00	0.1	2,110	0.00%
2021/12/01	1	542.00	1	551.00	549.00	0	2,125	0.00%
2021/11/30	0	0.00	5	543.80	555.00	-5	2,122	-0.24%
2021/11/26	2	535.00	0	534.00	534.00	2	2,107	0.09%
2021/11/25	4	548.00	0	548.00	544.00	4	2,106	0.19%
2021/11/24	0	0.00	0	543.00	542.00	0	2,114	0.00%
2021/11/23	0	0.00	0.3	543.00	544.00	-0.3	2,126	-0.01%
2021/11/22	0	549.00	0	0.00	548.00	0	2,125	0.00%
2021/11/18	1	548.00	0	0.00	549.00	1	2,147	0.05%
2021/11/17	0	0.00	4	553.50	550.00	-4	2,155	-0.19%
2021/11/16	1.3	542.46	0.1	546.00	549.00	1.3	2,161	0.06%
2021/11/15	1	532.00	1.2	541.21	542.00	-0.2	2,184	-0.01%
2021/11/12	0	0.00	2	525.50	523.00	-2	2,184	-0.09%
2021/11/11	0	0.00	0.1	520.00	522.00	-0.1	2,186	0.00%
2021/11/09	1	512.00	1	517.00	511.00	0	2,190	0.00%
2021/11/05	0	0.00	1.1	500.00	499.50	-1.1	2,201	-0.05%
2021/11/04	0.1	486.00	0	0.00	485.50	0.1	2,189	0.00%
2021/11/02	1	493.00	1	500.00	491.50	0	2,204	0.00%
2021/11/01	0	0.00	1	500.00	500.00	-1	2,196	-0.05%
2021/10/28	0	0.00	1	501.00	500.00	-1	2,189	-0.05%
2021/10/27	0	500.00	1.1	496.67	500.00	-1	2,183	-0.05%
2021/10/26	1	486.00	3	488.67	487.00	-2	2,198	-0.09%
2021/10/25	4.1	485.08	4	489.38	486.00	0.1	2,236	0.00%
2021/10/22	1	473.00	1	475.00	475.00	0	2,260	0.00%
2021/10/21	2	477.75	1	482.00	474.00	1	2,373	0.04%
2021/10/20	3	477.83	2	480.50	475.00	1	2,413	0.04%
2021/10/19	0	0.00	3.1	473.61	478.00	-3.1	2,433	-0.13%
2021/10/18	4	466.50	3	470.00	462.00	1	2,443	0.04%
2021/10/15	0	0.00	3	470.50	469.00	-3	2,468	-0.12%
2021/10/14	0	0.00	2	461.00	461.50	-2	2,457	-0.08%
2021/10/13	1.1	450.95	0	0.00	448.50	1.1	2,475	0.04%
2021/10/12	2.1	469.90	0	0.00	464.00	2.1	2,451	0.08%
2021/10/08	4	484.25	1	489.00	480.50	3	2,443	0.12%
2021/10/07	0	0.00	2.1	491.11	492.00	-2.1	2,414	-0.08%
2021/10/06	1	475.50	1	481.50	474.50	0	2,410	0.00%
2021/10/05	1	455.00	1	461.00	469.00	0	2,386	0.00%
2021/10/04	1.1	465.38	0	0.00	465.00	1.1	2,335	0.04%
2021/10/01	1.1	481.31	0	0.00	476.50	1.1	2,330	0.05%
2021/09/29	1.1	481.75	2	478.00	486.00	-0.9	2,306	-0.04%
2021/09/28	3	503.67	0	0.00	502.00	3	2,283	0.13%
2021/09/27	1	513.00	0	0.00	513.00	1	2,295	0.04%
2021/09/24	2.1	508.05	1	522.00	508.00	1.1	2,304	0.05%
2021/09/23	0	0.00	1.1	500.27	509.00	-1.1	2,272	-0.05%
2021/09/22	3.7	495.51	0	0.00	488.50	3.7	2,255	0.17%
2021/09/17	1	528.00	0	526.00	524.00	1	2,197	0.05%
2021/09/16	1.1	518.90	1	519.00	518.00	0.1	2,184	0.00%
2021/09/15	1	519.01	0	0.00	517.00	1	2,233	0.04%
2021/09/14	0	0.00	1	530.00	529.00	-1	2,280	-0.04%
2021/09/10	2	534.50	1	534.00	537.00	1	2,312	0.04%
2021/09/09	1	522.00	0	0.00	525.00	1	2,307	0.04%
2021/09/08	1.1	535.45	1	530.00	525.00	0.1	2,303	0.00%
2021/09/07	2.1	543.19	1	546.00	546.00	1.1	2,297	0.05%
2021/09/03	1	572.00	0	0.00	565.00	1	2,284	0.04%
2021/09/01	0	0.00	1	575.00	577.00	-1	2,300	-0.04%
2021/08/30	0	0.00	2	546.00	548.00	-2	2,272	-0.09%
2021/08/27	0	0.00	1	532.00	540.00	-1	2,260	-0.04%
2021/08/25	3	552.33	0	0.00	550.00	3	2,265	0.13%
2021/08/24	1	555.00	0	0.00	550.00	1	2,272	0.04%
2021/08/23	1	553.00	0	0.00	552.00	1	2,277	0.04%
2021/08/20	1	536.00	3	537.33	537.00	-2	2,287	-0.09%
2021/08/19	1	527.98	0	0.00	517.00	1	2,325	0.04%
2021/08/18	3	538.00	2	544.00	551.00	1	2,339	0.04%
2021/08/17	1	537.00	0	0.00	529.00	1	2,364	0.04%
2021/08/16	0	0.00	2	535.00	545.00	-2	2,368	-0.08%
2021/08/13	0.1	552.00	1	554.00	542.00	-0.9	2,377	-0.04%
2021/08/11	1.2	570.87	1	572.00	563.00	0.2	2,386	0.01%
2021/08/10	0.1	581.00	0	0.00	582.00	0.1	2,413	0.00%
2021/08/06	1	600.97	0	0.00	603.00	1	2,448	0.04%
2021/08/05	2	606.00	1	610.99	610.00	1	2,498	0.04%
2021/08/04	0	0.00	0	599.00	602.00	0	2,561	0.00%
2021/08/03	1	592.00	1	596.00	600.00	0	2,609	0.00%
2021/08/02	0	0.00	0.1	589.00	590.00	-0.1	2,581	0.00%
2021/07/30	1.1	590.18	0	0.00	588.00	1.1	2,585	0.04%
2021/07/29	3	600.00	0	0.00	599.00	3	2,593	0.12%
2021/07/28	1	592.00	2	582.08	587.00	-1	2,560	-0.04%
2021/07/27	1	614.00	6	606.33	613.00	-5	2,545	-0.20%
2021/07/26	1	573.88	0	0.00	567.00	1	2,455	0.04%
2021/07/23	1	574.00	1.1	564.48	560.00	-0.1	2,422	0.00%
2021/07/22	1.1	565.10	0	0.00	569.00	1.1	2,413	0.04%
2021/07/19	0	0.00	4	559.50	560.00	-4	2,507	-0.16%
2021/07/16	0	0.00	1.1	541.76	545.00	-1.1	2,500	-0.04%
2021/07/15	0	0.00	6	535.67	538.00	-6	2,548	-0.24%
2021/07/13	1	526.98	0	0.00	522.00	1	2,560	0.04%
2021/07/08	1	519.00	0.1	528.00	524.00	0.9	2,619	0.03%
2021/07/07	0	523.00	4.2	525.84	523.00	-4.1	2,641	-0.16%
2021/07/06	1	517.00	0	0.00	516.00	1	2,656	0.04%
2021/07/05	1	519.00	1	519.00	521.00	0	2,675	0.00%
2021/07/02	0	0.00	2	501.00	505.00	-2	2,672	-0.07%
2021/07/01	2.1	495.01	0	0.00	492.50	2.1	2,681	0.08%
2021/06/30	1	505.00	1	509.78	505.00	0	2,689	0.00%
2021/06/29	0	0.00	0	508.00	501.00	0	2,705	0.00%
2021/06/25	2.1	498.95	0	0.00	496.50	2.1	2,791	0.08%
2021/06/24	0	0.00	5.3	509.45	510.00	-5.3	2,815	-0.19%
2021/06/23	2.3	483.10	0	0.00	484.00	2.3	2,839	0.08%
2021/06/22	1	486.00	0	0.00	487.00	1	2,814	0.04%
2021/06/21	2	500.00	2	499.50	499.50	0	2,801	0.00%
2021/06/15	0	0.00	3.1	526.89	518.00	-3.1	2,880	-0.11%
2021/06/11	1	518.00	0	0.00	513.00	1	2,915	0.03%
2021/06/10	0.1	511.00	1.2	516.55	516.00	-1.1	2,957	-0.04%
2021/06/08	1	509.00	0	0.00	502.00	1	2,961	0.03%
2021/06/07	3	500.67	1	497.00	504.00	2	2,996	0.07%
2021/06/04	0	497.00	0	0.00	502.00	0	3,014	0.00%
2021/05/31	2	501.00	0	0.00	499.00	2	3,245	0.06%
2021/05/28	0	0.00	1	500.00	497.00	-1	3,268	-0.03%
2021/05/27	1	489.00	1.1	482.53	489.50	-0.1	3,291	0.00%
2021/05/26	2	471.75	1	490.40	485.50	1	3,290	0.03%
2021/05/25	0	472.00	1	472.50	469.00	-1	3,265	-0.03%
2021/05/21	1	457.25	1	453.50	451.50	0	3,303	0.00%
2021/05/20	0	453.50	0.1	453.50	450.00	-0.1	3,327	0.00%
2021/05/19	3.1	455.16	3	458.00	455.50	0.1	3,365	0.00%
2021/05/18	5.1	462.28	6	462.58	470.00	-1	3,374	-0.03%
2021/05/17	3	442.68	0	0.00	439.50	3	3,408	0.09%
2021/05/14	0.2	452.00	0	457.00	451.50	0.1	3,461	0.00%
2021/05/13	2	453.99	4.3	446.40	450.50	-2.3	3,499	-0.07%
2021/05/12	1.1	442.99	0.1	435.00	436.00	1	3,515	0.03%
2021/05/11	2.3	459.22	0	0.00	456.00	2.3	3,492	0.07%
2021/05/10	1	501.00	0	0.00	504.00	1	3,475	0.03%
2021/05/07	1	514.00	1	518.00	516.00	0	3,585	0.00%
2021/05/06	1	505.00	3	511.67	513.00	-2	3,637	-0.05%
2021/05/04	2.2	504.62	3	505.99	507.00	-0.8	3,691	-0.02%
2021/05/03	1.1	522.00	1.1	534.73	519.00	0	3,682	0.00%
2021/04/29	0.3	536.00	0	0.00	532.00	0.3	3,705	0.01%
2021/04/28	0.2	534.00	0	0.00	538.00	0.2	3,785	0.00%
2021/04/27	1.1	537.81	6	540.66	537.00	-5	3,833	-0.13%
2021/04/26	4	533.25	0.1	530.00	530.00	4	3,852	0.10%
2021/04/23	0.3	506.00	10.1	509.06	519.00	-9.9	3,846	-0.26%
2021/04/22	1	500.00	7.1	501.20	500.00	-6.1	3,837	-0.16%
2021/04/21	11.3	501.80	4	511.63	493.50	7.3	3,856	0.19%
2021/04/20	0	0.00	6	503.17	505.00	-6	3,878	-0.15%
2021/04/19	0	0.00	2	500.50	500.00	-2	3,942	-0.05%
2021/04/16	0.1	497.50	0.1	499.50	499.00	0	4,043	0.00%
2021/04/15	0	0.00	1	497.00	500.00	-1	4,063	-0.02%
2021/04/14	3.6	492.54	3	497.33	497.50	0.6	4,104	0.01%
2021/04/13	1	489.00	0	501.00	488.00	1	4,156	0.02%
2021/04/12	5.1	494.82	0	488.50	482.50	5.1	4,163	0.12%
2021/04/09	5	500.30	3.2	505.59	499.00	1.9	4,179	0.04%
2021/04/08	3.3	501.72	5.1	500.62	502.00	-1.8	4,173	-0.04%
2021/04/07	3.4	498.16	0	0.00	504.00	3.4	4,192	0.08%
2021/04/06	0	501.00	5.2	504.92	507.00	-5.2	4,212	-0.12%
2021/04/01	2.2	490.36	0	0.00	490.00	2.2	4,190	0.05%
2021/03/31	2	496.50	1.1	494.36	494.00	0.9	4,171	0.02%
2021/03/30	0.4	499.00	5.3	497.56	502.00	-4.9	4,142	-0.12%
2021/03/29	0.4	487.29	0.1	487.00	489.50	0.3	4,066	0.01%
2021/03/26	1	470.00	10.3	481.67	484.50	-9.3	4,043	-0.23%
2021/03/25	1	462.00	3	460.00	466.50	-2	3,996	-0.05%
2021/03/24	0	0.00	1	458.00	452.50	-1	4,002	-0.02%
2021/03/23	2	460.00	2.3	460.97	458.50	-0.3	4,065	-0.01%
2021/03/22	1	456.50	1	450.50	456.00	0	4,064	0.00%
2021/03/19	2.4	455.10	0	0.00	456.50	2.4	4,061	0.06%
2021/03/18	2	465.50	6.1	465.41	462.50	-4.1	4,036	-0.10%
2021/03/17	5	457.40	1	453.00	453.00	4	4,033	0.10%
2021/03/16	4	450.88	7.1	453.60	452.00	-3.1	4,026	-0.08%
2021/03/15	2	443.25	2	442.25	442.00	0	4,069	0.00%
2021/03/12	1	446.00	1	448.50	442.50	0	4,089	0.00%
2021/03/11	3	439.33	1	433.50	444.00	2	4,108	0.05%
2021/03/10	2.3	437.10	0	0.00	433.00	2.3	4,105	0.06%
2021/03/09	3.1	435.97	1	442.87	431.00	2.1	4,112	0.05%
2021/03/08	8.4	455.93	1	449.00	444.00	7.4	4,095	0.18%
2021/03/05	1	453.52	1	457.00	458.50	0	4,046	0.00%
2021/03/04	5	450.20	1	446.50	450.00	4	4,053	0.10%
2021/03/03	4	459.63	0	0.00	462.50	4	3,993	0.10%
2021/03/02	0	0.00	2	472.76	466.00	-2	3,957	-0.05%
2021/02/26	10	463.76	2	461.00	460.00	8	3,945	0.20%
2021/02/24	2	481.00	1	479.50	478.00	1	3,926	0.03%
2021/02/23	2.1	473.33	1	481.00	482.00	1.1	3,916	0.03%
2021/02/22	6.2	487.64	0	0.00	487.50	6.2	3,888	0.16%
2021/02/19	2.1	492.55	0	0.00	494.00	2.1	3,884	0.05%
2021/02/18	2.1	508.93	1	507.00	507.00	1.1	3,886	0.03%
2021/02/17	1	515.00	2	511.50	515.00	-1	3,891	-0.03%
2021/02/05	3	488.83	3.1	495.36	495.00	-0.1	3,848	0.00%
2021/02/04	4.1	490.84	2	485.25	476.50	2.1	3,811	0.05%
2021/02/03	3	495.00	5	492.82	497.00	-2	3,832	-0.05%
2021/02/02	2	477.50	3	476.67	482.00	-1	3,846	-0.03%
2021/02/01	3	457.50	0	0.00	467.00	3	3,834	0.08%
2021/01/29	3.9	460.69	0	455.00	451.50	3.9	3,857	0.10%
2021/01/28	1	479.50	1	478.00	480.00	0	3,784	0.00%
2021/01/27	1	498.00	0	0.00	486.00	1	3,819	0.03%
2021/01/26	4	483.75	0	0.00	480.00	4	3,785	0.11%
2021/01/25	1	489.05	1	490.50	493.50	0	3,779	0.00%
2021/01/22	0	505.00	1	494.00	496.00	-1	3,753	-0.03%
2021/01/21	2	491.51	5	492.70	497.50	-3	3,710	-0.08%
2021/01/20	7	477.29	6	474.25	473.50	1	3,618	0.03%
2021/01/19	0	0.00	8	453.69	469.00	-8	3,550	-0.23%
2021/01/18	6.3	440.44	1.2	432.75	441.50	5.1	3,487	0.14%
2021/01/15	2	450.25	0	0.00	444.00	2	3,445	0.06%
2021/01/14	0	0.00	1.1	445.00	445.00	-1.1	3,474	-0.03%
2021/01/13	0	0.00	2	439.75	445.00	-2	3,426	-0.06%
2021/01/12	3.1	432.80	0	0.00	428.50	3.1	3,355	0.09%
2021/01/11	1	415.00	43	412.10	431.50	-42	3,282	-1.28%
2021/01/08	2	398.25	5	400.00	400.00	-3	3,176	-0.09%
2021/01/07	1	410.00	0	0.00	405.50	1	3,169	0.03%
2021/01/06	3	396.67	10	402.60	403.50	-7	3,150	-0.22%
2021/01/05	1	384.00	0	0.00	387.00	1	3,084	0.03%
2020/12/31	1	390.00	0	0.00	390.50	1	3,174	0.03%
2020/12/30	1	383.50	0	0.00	391.50	1	3,195	0.03%
2020/12/29	5	388.40	0	0.00	388.00	5	3,180	0.16%
2020/12/28	0	0.00	2	403.50	397.00	-2	3,170	-0.06%
2020/12/25	10	401.45	2	403.75	400.50	8	3,191	0.25%
2020/12/23	30	397.63	0	0.00	397.00	30	3,280	0.91%
2020/12/22	2	401.50	1	408.00	395.50	1	3,336	0.03%
2020/12/21	1	400.50	1	419.00	407.00	0	3,356	0.00%
2020/12/18	3	408.00	0	0.00	408.00	3	3,357	0.09%
2020/12/17	0	0.00	3.1	404.99	405.00	-3.1	3,351	-0.09%
2020/12/15	1	387.50	0	0.00	389.00	1	3,372	0.03%
2020/12/14	0	0.00	1	397.00	396.50	-1	3,403	-0.03%
2020/12/11	3	391.67	2	393.75	394.50	1	3,507	0.03%
2020/12/10	2.1	399.05	0	0.00	398.00	2.1	3,509	0.06%
2020/12/09	0	0.00	4	406.39	409.00	-4	3,518	-0.11%
2020/12/08	0	0.00	12	390.50	389.00	-12	3,487	-0.34%
2020/12/07	2	380.00	0	0.00	386.50	2	3,512	0.06%
2020/12/04	2	378.75	0	0.00	381.50	2	3,558	0.06%
2020/12/03	3	385.33	6	383.33	383.50	-3	3,626	-0.08%
2020/12/02	5	385.70	2	386.50	386.00	3	3,646	0.08%
2020/12/01	0	0.00	2	378.50	378.50	-2	3,688	-0.05%
2020/11/30	1	380.00	1	379.50	371.00	0	3,728	0.00%
2020/11/25	5	374.00	2	368.50	367.50	3	3,758	0.08%
2020/11/24	0.1	375.00	0	0.00	373.50	0.1	3,747	0.00%
2020/11/23	2	383.00	6	384.50	382.00	-4	3,730	-0.11%
2020/11/19	0	0.00	6	380.75	381.00	-6	3,758	-0.16%
2020/11/17	1.1	373.06	1	374.50	372.00	0.1	3,811	0.00%
2020/11/16	2	367.50	1	368.00	369.00	1	3,846	0.03%
2020/11/13	3	359.67	30	361.48	362.50	-27	3,877	-0.70%
2020/11/12	1	355.00	2.1	350.17	353.00	-1.1	3,976	-0.03%
2020/11/10	19	348.82	0.1	352.85	348.50	18.9	3,935	0.48%
2020/11/09	2	364.75	1	370.00	362.00	1	3,887	0.03%
2020/11/06	0	0.00	19	366.39	361.50	-19	3,915	-0.49%
2020/11/05	2.1	355.10	3	354.67	353.00	-0.9	3,921	-0.02%
2020/11/04	15	353.80	3	348.83	358.50	12	3,933	0.31%
2020/11/03	1	351.00	1	356.00	353.50	0	3,975	0.00%
2020/11/02	1	351.50	2	349.75	348.00	-1	4,100	-0.02%
2020/10/30	4.1	355.88	0	0.00	355.50	4.1	4,157	0.10%
2020/10/29	1	357.50	0	0.00	359.00	1	4,213	0.02%
2020/10/28	2	363.00	0	0.00	364.00	2	4,321	0.05%
2020/10/23	0	0.00	1	369.50	365.00	-1	4,395	-0.02%
2020/10/22	18	362.42	0	0.00	364.50	18	4,418	0.41%
2020/10/21	0	0.00	1	375.50	375.50	-1	4,379	-0.02%
2020/10/19	0	0.00	5	376.50	375.00	-5	4,442	-0.11%
2020/10/16	3	375.17	1	374.50	374.00	2	4,475	0.04%
2020/10/15	1	375.50	0	378.00	378.00	1	4,517	0.02%
2020/10/14	8	384.50	0	0.00	382.00	8	4,513	0.18%
2020/10/13	1	387.50	1	390.00	390.50	0	4,516	0.00%
2020/10/12	6	397.75	8	392.00	394.50	-2	4,505	-0.04%
2020/10/08	1	377.50	0	0.00	380.50	1	4,437	0.02%
2020/10/07	0	0.00	4	379.13	379.00	-4	4,432	-0.09%
2020/10/06	0	0.00	1	373.50	373.50	-1	4,457	-0.02%
2020/10/05	1	373.00	1	369.00	368.00	0	4,514	0.00%
2020/09/29	3	368.50	2	367.50	367.00	1	4,660	0.02%
2020/09/28	7	356.93	5	366.30	367.00	2	4,757	0.04%
2020/09/25	2	354.00	3	357.33	351.50	-1	4,771	-0.02%
2020/09/24	5	366.10	1	371.50	365.50	4	4,818	0.08%
2020/09/23	1	374.00	0	0.00	374.50	1	4,857	0.02%
2020/09/22	3	369.83	0	0.00	370.50	3	4,910	0.06%
2020/09/21	2	375.75	2	377.00	374.50	0	4,914	0.00%
2020/09/18	0	0.00	9	378.11	382.00	-9	4,937	-0.18%
2020/09/17	2	372.00	2	370.50	370.50	0	4,929	0.00%
2020/09/16	0	0.00	7	373.57	375.50	-7	4,929	-0.14%
2020/09/15	2	365.50	0	0.00	366.50	2	4,844	0.04%
2020/09/11	5	363.10	1	363.50	366.00	4	4,862	0.08%
2020/09/10	2	356.00	0	0.00	359.50	2	4,892	0.04%
2020/09/09	3	356.33	0	0.00	356.00	3	4,888	0.06%
2020/09/08	10	370.90	7	373.64	370.00	3	4,828	0.06%
2020/09/07	1	391.50	17	391.68	381.50	-16	4,757	-0.34%
2020/09/04	27	384.80	0	0.00	381.50	27	4,749	0.57%
2020/09/03	0	0.00	13	398.35	400.00	-13	4,677	-0.28%
2020/09/02	2	394.00	2	391.00	392.00	0	4,646	0.00%
2020/09/01	1	386.50	2	383.50	387.50	-1	4,677	-0.02%
2020/08/31	1	384.00	0	0.00	380.00	1	4,648	0.02%
2020/08/27	3	396.00	2	398.25	390.00	1	4,642	0.02%
2020/08/26	9	394.44	0	0.00	397.00	9	4,705	0.19%
2020/08/25	1	398.50	11	401.82	397.00	-10	4,805	-0.21%
2020/08/21	3	381.33	0	0.00	377.00	3	4,888	0.06%
2020/08/20	10	394.00	1.1	390.25	373.00	8.9	4,803	0.18%
2020/08/19	0	0.00	11	402.82	402.50	-11	4,741	-0.23%
2020/08/18	16	395.19	5	394.20	388.50	11	4,742	0.23%
2020/08/14	2	406.50	8	401.94	406.50	-6	4,742	-0.13%
2020/08/13	7	392.29	3	402.00	392.50	4	4,761	0.08%
2020/08/12	7	394.43	6	397.67	392.50	1	4,866	0.02%
2020/08/11	3	410.33	5	411.10	408.50	-2	4,860	-0.04%
2020/08/10	1	405.00	1	407.00	404.00	0	4,851	0.00%
2020/08/07	9	411.94	3	413.00	400.50	6	4,819	0.12%
2020/08/06	7	422.50	6	421.67	427.50	1	4,728	0.02%
2020/08/05	1.1	400.00	1	407.00	400.00	0.1	4,611	0.00%
2020/07/31	3	373.33	2	377.50	374.50	1	4,472	0.02%
2020/07/30	0	0.00	3	368.17	367.00	-3	4,437	-0.07%
2020/07/29	1	359.50	2	359.00	362.00	-1	4,469	-0.02%
2020/07/27	1	365.00	1	369.00	365.00	0	4,655	0.00%
2020/07/24	0	0.00	1	365.50	360.50	-1	4,706	-0.02%
2020/07/23	2	366.00	2	367.00	373.00	0	4,708	0.00%
2020/07/22	3	369.00	7	368.50	368.50	-4	4,775	-0.08%
2020/07/21	0	0.00	2	364.50	365.00	-2	4,768	-0.04%
2020/07/20	0	0.00	8	349.88	351.00	-8	4,764	-0.17%
2020/07/17	8	344.81	2	345.50	342.50	6	4,832	0.12%
2020/07/16	1	354.50	11	356.41	350.50	-10	4,842	-0.21%
2020/07/15	7	352.21	1	354.50	350.00	6	4,872	0.12%
2020/07/14	3	355.50	1	355.00	355.00	2	4,943	0.04%
2020/07/13	0	0.00	2	359.75	360.50	-2	4,926	-0.04%
2020/07/10	4	361.13	3	363.67	359.50	1	4,898	0.02%
2020/07/09	4	368.00	0	0.00	367.50	4	4,878	0.08%
2020/07/08	1	347.00	3	353.67	354.00	-2	4,762	-0.04%
2020/07/07	4	349.63	2	344.25	343.50	2	4,697	0.04%
2020/07/06	3	342.33	0	0.00	350.00	3	4,628	0.06%
2020/07/03	101	324.90	103	330.17	333.50	-2	4,587	-0.04%	大買/大賣/
2020/07/02	1	320.00	0	0.00	317.00	1	4,552	0.02%
2020/07/01	1	313.00	5	308.50	314.00	-4	4,521	-0.09%
2020/06/29	6	299.42	3	299.67	297.50	3	4,618	0.06%
2020/06/24	0	0.00	1	304.50	306.50	-1	4,616	-0.02%
2020/06/23	4	296.25	14	296.64	295.00	-10	4,646	-0.22%
2020/06/22	1	300.50	1	299.00	298.50	0	4,677	0.00%
2020/06/19	3	295.50	3	295.33	295.00	0	4,726	0.00%
2020/06/18	5	287.40	0	0.00	286.00	5	4,719	0.11%
2020/06/17	4	284.50	7	286.29	284.50	-3	4,758	-0.06%
2020/06/16	1	273.50	6	271.00	274.50	-5	4,771	-0.10%
2020/06/15	0	0.00	1	275.50	272.00	-1	4,847	-0.02%
2020/06/11	2	275.47	26	276.54	273.50	-24	4,943	-0.49%
2020/06/10	2	273.00	25	274.50	273.50	-23	4,999	-0.46%
2020/06/09	35	270.50	1	272.00	271.00	34	5,082	0.67%
2020/06/08	20	275.00	7	275.00	275.00	13	5,151	0.25%
2020/06/03	5	266.00	0	0.00	266.00	5	5,194	0.10%
2020/06/01	0	0.00	5	270.00	269.50	-5	5,138	-0.10%
2020/05/29	0	0.00	4	260.00	258.50	-4	5,054	-0.08%
2020/05/28	0	0.00	14	255.04	254.50	-14	5,008	-0.28%
2020/05/27	2	253.00	0	0.00	251.00	2	5,048	0.04%
2020/05/26	3	251.00	22	251.95	251.00	-19	5,116	-0.37%
2020/05/25	4	243.88	0	0.00	247.00	4	5,152	0.08%
2020/05/22	37	250.50	4	249.75	246.50	33	5,127	0.64%
2020/05/21	0	0.00	1	261.50	260.50	-1	5,058	-0.02%
2020/05/20	2	255.50	1	254.50	255.50	1	4,996	0.02%
2020/05/19	0	0.00	6	262.67	256.00	-6	4,936	-0.12%
2020/05/18	2	252.75	1	251.00	250.00	1	4,783	0.02%
2020/05/15	1	244.00	2	244.50	245.50	-1	4,734	-0.02%
2020/05/14	0	0.00	1	249.00	246.00	-1	4,680	-0.02%
2020/05/13	0	0.00	2	250.25	251.50	-2	4,679	-0.04%
2020/05/12	2	246.00	1	247.50	244.00	1	4,640	0.02%
2020/05/08	0	0.00	5	251.50	250.50	-5	4,630	-0.11%
2020/05/07	3	250.50	2	250.25	249.50	1	4,603	0.02%
2020/05/06	13	243.65	1	242.00	243.50	12	4,571	0.26%
2020/05/05	2	244.00	0	0.00	242.00	2	4,623	0.04%
2020/05/04	9	243.33	1	243.00	242.00	8	4,605	0.17%
2020/04/30	1	255.50	1	253.50	257.50	0	4,468	0.00%
2020/04/29	1	242.00	6	245.83	246.50	-5	4,413	-0.11%
2020/04/28	2	237.00	0	0.00	236.50	2	4,357	0.05%
2020/04/22	1	235.00	3	238.17	241.00	-2	4,371	-0.05%
2020/04/21	2	233.00	0	0.00	233.50	2	4,297	0.05%
2020/04/20	2	233.00	1	234.00	233.00	1	4,310	0.02%
2020/04/17	3	234.50	5	232.40	230.50	-2	4,321	-0.05%
2020/04/16	3	224.33	1	226.50	222.50	2	4,218	0.05%
2020/04/15	2	225.00	0	0.00	224.50	2	4,228	0.05%
2020/04/14	1	223.00	4	223.38	223.00	-3	4,233	-0.07%
2020/04/08	3	217.83	0	0.00	218.00	3	4,374	0.07%
2020/04/07	4	219.25	0	0.00	219.50	4	4,349	0.09%
2020/04/01	3	217.33	5	215.80	213.00	-2	4,264	-0.05%
2020/03/31	2	205.00	7	216.86	218.50	-5	4,196	-0.12%
2020/03/27	2	208.00	1	200.00	201.00	1	4,021	0.02%
2020/03/26	4	195.50	6	199.17	201.00	-2	3,918	-0.05%
2020/03/25	1	195.00	0	0.00	191.00	1	3,879	0.03%
2020/03/24	0	0.00	5	180.00	178.00	-5	3,862	-0.13%
2020/03/23	1	171.50	1	170.00	168.50	0	3,868	0.00%
2020/03/20	3	171.83	1	176.00	171.00	2	3,929	0.05%
2020/03/19	1	166.00	0	0.00	162.00	1	3,879	0.03%
2020/03/17	0	0.00	6	188.17	184.50	-6	3,724	-0.16%
2020/03/16	1	190.00	0	0.00	187.00	1	3,647	0.03%
2020/03/13	0	0.00	3	192.33	201.50	-3	3,552	-0.08%
2020/03/12	1	210.00	0	0.00	205.00	1	3,481	0.03%
2020/03/11	4	228.63	0	0.00	225.00	4	3,406	0.12%
2020/03/10	0	0.00	2	228.00	228.00	-2	3,399	-0.06%
2020/03/05	1	236.00	2	233.75	237.50	-1	3,348	-0.03%
2020/03/04	1	225.00	1	230.00	229.00	0	3,339	0.00%
2020/03/02	5	222.70	6	214.58	225.00	-1	3,316	-0.03%
2020/02/27	5	227.10	1	225.00	225.00	4	3,275	0.12%
2020/02/26	2	232.50	4	234.25	236.00	-2	3,258	-0.06%
2020/02/25	1	235.50	0	0.00	239.00	1	3,232	0.03%
2020/02/24	1	239.50	0	0.00	239.00	1	3,208	0.03%
2020/02/21	3	246.33	0	0.00	245.50	3	3,223	0.09%
2020/02/17	45	257.39	45	254.02	254.00	0	3,303	0.00%
2020/02/14	0	0.00	1	255.00	257.00	-1	3,306	-0.03%
2020/02/13	3	253.67	0	0.00	253.00	3	3,304	0.09%
2020/02/12	0	0.00	3	252.67	252.50	-3	3,306	-0.09%
2020/02/11	2	247.25	2	248.50	248.00	0	3,291	0.00%
2020/02/10	1	244.00	0	0.00	245.00	1	3,359	0.03%
2020/02/07	3	250.83	0	0.00	249.50	3	3,395	0.09%
2020/02/06	1	257.00	7	256.00	257.50	-6	3,419	-0.18%
2020/02/05	6	245.75	1	245.50	244.00	5	3,437	0.15%
2020/02/03	1	241.00	0	0.00	243.50	1	3,474	0.03%
2020/01/31	1	248.50	0	0.00	247.50	1	3,468	0.03%
2020/01/30	2	246.00	2	254.75	245.00	0	3,478	0.00%
2020/01/20	2	261.00	2	261.25	260.50	0	3,428	0.00%
2020/01/17	3	268.67	1	271.50	262.00	2	3,452	0.06%
2020/01/15	1	253.50	0	0.00	254.00	1	3,396	0.03%
2020/01/14	2	258.75	3	259.17	261.50	-1	3,417	-0.03%
2020/01/13	2	252.00	7	255.14	257.50	-5	3,384	-0.15%
2020/01/10	1	246.50	1	243.50	248.00	0	3,375	0.00%
2020/01/09	1	245.50	1	246.00	246.00	0	3,405	0.00%
2020/01/08	1	239.50	1	237.50	237.00	0	3,393	0.00%
2020/01/07	4	235.38	1	236.50	235.50	3	3,409	0.09%
2020/01/06	3	248.00	0	0.00	243.50	3	3,411	0.09%
2020/01/03	0	0.00	3.5	251.00	250.00	-3.5	3,448	-0.10%
2020/01/02	0	0.00	2	249.00	248.50	-2	3,418	-0.06%
2019/12/31	2	236.00	0	0.00	235.00	2	3,413	0.06%
2019/12/25	1	234.00	0	0.00	235.50	1	3,731	0.03%
2019/12/24	1	236.00	0	0.00	236.00	1	3,773	0.03%
2019/12/23	2	238.00	0	0.00	238.00	2	3,910	0.05%
2019/12/18	0	0.00	2	247.00	248.00	-2	4,006	-0.05%
2019/12/17	1	249.00	71	246.46	250.00	-70	3,983	-1.76%
2019/12/09	1	228.50	2	232.00	230.50	-1	4,112	-0.02%
2019/12/05	1	228.00	0	0.00	223.50	1	4,116	0.02%
2019/12/04	1	224.50	0	0.00	225.00	1	4,096	0.02%
2019/11/29	4	232.50	0	0.00	230.50	4	4,207	0.10%
2019/11/27	0	0.00	5	237.80	238.50	-5	4,273	-0.12%
2019/11/25	0	0.00	2	235.50	233.00	-2	4,365	-0.05%
2019/11/22	0	0.00	1	232.50	232.50	-1	4,411	-0.02%
2019/11/21	15	225.83	0	0.00	228.00	15	4,425	0.34%
2019/11/20	0	0.00	5	235.00	230.50	-5	4,425	-0.11%
2019/11/19	0	0.00	7	231.64	234.00	-7	4,426	-0.16%
2019/11/14	0	0.00	6	221.00	221.50	-6	4,538	-0.13%
2019/11/12	0	0.00	6	223.00	223.50	-6	4,585	-0.13%
2019/11/11	0	0.00	1	222.50	222.00	-1	4,602	-0.02%
2019/11/08	1	225.50	0	0.00	225.00	1	4,597	0.02%
2019/11/07	0	0.00	2	231.75	228.00	-2	4,626	-0.04%
2019/11/04	4	226.50	0	0.00	224.00	4	4,552	0.09%
2019/10/31	3	228.50	0	0.00	226.50	3	4,640	0.06%
2019/10/30	1	226.00	0	0.00	226.00	1	4,746	0.02%
2019/10/28	2	230.75	0	0.00	230.50	2	4,902	0.04%
2019/10/25	9	231.67	0	0.00	230.00	9	4,904	0.18%
2019/10/24	5	234.60	0	0.00	237.50	5	4,895	0.10%
2019/10/23	67	233.96	0	0.00	233.50	67	4,904	1.37%
2019/10/21	2	232.00	0	0.00	232.00	2	4,992	0.04%
2019/10/17	1	235.00	5.5	235.59	236.50	-4.5	4,996	-0.09%
2019/10/16	0	0.00	1	229.00	229.00	-1	4,983	-0.02%
2019/10/15	2	228.50	0	0.00	228.00	2	4,973	0.04%
2019/10/14	4	229.00	0	0.00	228.00	4	4,948	0.08%
2019/10/09	0	0.00	2.2	230.97	230.50	-2.2	4,931	-0.04%
2019/10/08	0.5	233.50	0	0.00	233.50	0.5	4,954	0.01%
2019/10/07	0	0.00	1	239.50	237.50	-1	5,032	-0.02%
2019/10/04	1	241.50	2	240.50	241.00	-1	5,070	-0.02%
2019/10/03	1	235.00	1	232.03	236.00	0	4,977	0.00%
2019/10/02	0	0.00	2	234.00	236.00	-2	4,939	-0.04%
2019/10/01	4	227.50	0	0.00	230.00	4	4,941	0.08%
2019/09/27	0	0.00	1	230.50	230.00	-1	4,924	-0.02%
2019/09/26	0	0.00	236	229.99	233.50	-236	4,924	-4.79%	大賣/鉅額交易
2019/09/25	21	223.98	0	0.00	223.50	21	4,868	0.43%
2019/09/24	16	227.75	13	228.73	228.50	3	4,868	0.06%
2019/09/23	1	227.00	5	227.40	228.00	-4	4,874	-0.08%
2019/09/20	169	224.20	0	0.00	223.00	169	4,941	3.42%	大買/鉅額交易
2019/09/19	20	225.13	70	225.52	224.00	-50	4,917	-1.02%
2019/09/18	27	221.72	14	224.57	222.00	13	4,875	0.27%
2019/09/17	1	216.00	16	219.66	218.00	-15	4,794	-0.31%
2019/09/16	0	0.00	1	211.00	211.00	-1	4,817	-0.02%
2019/09/12	0	0.00	6	216.00	215.50	-6	4,817	-0.12%
2019/09/09	11	215.00	0	0.00	215.00	11	4,880	0.23%
2019/09/06	0	0.00	0	216.00	216.50	0	4,948	0.00%
2019/09/05	1	218.00	6	216.42	213.50	-5	4,992	-0.10%
2019/09/04	1	220.00	7	217.00	220.00	-6	5,062	-0.12%
2019/09/03	74	217.60	3	220.00	214.00	71	5,084	1.40%
2019/09/02	5	217.50	1	217.50	218.00	4	5,175	0.08%
2019/08/30	0	0.00	1	213.00	215.00	-1	5,211	-0.02%
2019/08/29	0	0.00	8	208.38	208.50	-8	5,227	-0.15%
2019/08/28	2	202.00	6.2	202.32	203.00	-4.2	5,235	-0.08%
2019/08/27	4	205.88	1	206.50	205.50	3	5,257	0.06%
2019/08/26	2	208.00	0	0.00	206.50	2	5,258	0.04%
2019/08/22	1	212.00	7	215.00	212.50	-6	5,328	-0.11%
2019/08/21	10	211.90	3	211.50	211.00	7	5,378	0.13%
2019/08/20	1	217.50	11	214.41	217.00	-10	5,437	-0.18%
2019/08/19	4	210.00	2	212.50	211.00	2	5,407	0.04%
2019/08/16	1	206.50	0	0.00	206.00	1	5,411	0.02%
2019/08/15	1	210.50	11	204.27	207.50	-10	5,480	-0.18%
2019/08/14	13	212.19	2	212.00	207.00	11	5,489	0.20%
2019/08/13	10	209.50	34	208.79	208.50	-24	5,522	-0.43%
2019/08/12	15	211.10	1	209.00	208.50	14	5,604	0.25%
2019/08/08	2	208.00	7	207.00	209.00	-5	5,633	-0.09%
2019/08/07	3	207.00	1	209.50	204.50	2	5,655	0.04%
2019/08/06	6	204.00	11	202.64	205.00	-5	5,659	-0.09%
2019/08/05	1	207.50	0	0.00	203.50	1	5,660	0.02%
2019/08/02	10	208.35	0	0.00	207.00	10	5,649	0.18%
2019/08/01	9	212.44	16	212.91	215.00	-7	5,539	-0.13%
2019/07/31	11	208.32	7	208.57	209.50	4	5,524	0.07%
2019/07/30	21	214.69	0	0.00	209.00	21	5,528	0.38%
2019/07/26	3	218.50	0	0.00	219.00	3	5,600	0.05%
2019/07/25	4	218.63	0	0.00	219.50	4	5,654	0.07%
2019/07/24	6	220.67	0	0.00	221.00	6	5,687	0.11%
2019/07/22	4	227.00	9	230.00	232.00	-5	5,574	-0.09%
2019/07/19	2	224.25	2	224.00	226.50	0	5,531	0.00%
2019/07/18	7	220.71	5	219.50	219.00	2	5,510	0.04%
2019/07/17	1	223.50	0.3	224.00	223.00	0.7	5,513	0.01%
2019/07/16	2	223.00	1	223.50	222.50	1	5,517	0.02%
2019/07/15	2	223.50	3	225.50	226.00	-1	5,528	-0.02%
2019/07/12	10	226.00	15	224.30	225.50	-5	5,548	-0.09%
2019/07/11	14	220.75	3	223.67	221.00	11	5,503	0.20%
2019/07/10	9	220.83	9	219.50	219.00	0	5,397	0.00%
2019/07/09	3	223.00	0	0.00	227.00	3	5,281	0.06%
2019/07/08	3	229.17	0	0.00	226.00	3	5,268	0.06%
2019/07/05	11.1	228.02	1	231.00	230.00	10.1	5,309	0.19%
2019/07/03	20	237.38	0	0.00	234.50	20	5,226	0.38%
2019/07/02	0	0.00	21.4	243.21	245.00	-21.4	5,207	-0.41%
2019/07/01	0.4	233.50	5	235.50	233.50	-4.7	5,143	-0.09%
2019/06/28	8	230.44	5	234.40	228.50	3	5,176	0.06%
2019/06/27	0	0.00	25	234.52	239.00	-25	5,122	-0.49%
2019/06/25	0	0.00	2	223.00	221.00	-2	5,004	-0.04%
2019/06/24	11	223.45	0	0.00	225.00	11	4,955	0.22%
2019/06/21	0	0.00	3	230.83	229.50	-3	4,946	-0.06%
2019/06/20	0	0.00	2	226.50	228.50	-2	4,888	-0.04%
2019/06/18	3	222.17	0	0.00	221.00	3	4,838	0.06%
2019/06/14	1	226.50	0	0.00	221.50	1	4,904	0.02%
2019/06/13	1	223.00	1	220.00	221.00	0	4,860	0.00%
2019/06/12	0	0.00	7	220.79	220.00	-7	4,823	-0.15%
2019/06/11	0	0.00	24	215.00	215.00	-24	4,716	-0.51%
2019/06/10	3	215.50	9	217.56	218.50	-6	4,648	-0.13%
2019/06/06	1	204.00	0	0.00	204.00	1	4,553	0.02%
2019/06/05	6	206.08	0	0.00	205.50	6	4,532	0.13%
2019/06/04	6	207.50	1	207.50	205.50	5	4,554	0.11%
2019/06/03	19	206.82	2	205.50	206.00	17	4,521	0.38%
2019/05/31	1	199.00	18	199.03	200.00	-17	4,431	-0.38%
2019/05/30	13	196.19	0	0.00	195.00	13	4,400	0.30%
2019/05/29	0	0.00	1	192.50	193.50	-1	4,363	-0.02%
2019/05/28	1	191.50	0	0.00	194.00	1	4,365	0.02%
2019/05/27	5	192.80	2	187.50	189.00	3	4,352	0.07%
2019/05/24	0	202.00	1	201.50	202.00	-1	4,257	-0.02%
2019/05/23	0.1	206.00	0	0.00	206.00	0.1	4,238	0.00%
2019/05/22	3	207.33	2	210.00	211.00	1	4,229	0.02%
2019/05/21	1	199.00	0	0.00	200.50	1	4,195	0.02%
2019/05/20	7	209.14	3	199.00	206.50	4	4,190	0.10%
2019/05/17	3	213.33	41	211.91	210.50	-38	4,158	-0.91%
2019/05/16	30.1	223.01	18	228.36	215.00	12.1	4,159	0.29%
2019/05/15	0	0.00	5	222.50	226.00	-5	4,189	-0.12%
2019/05/14	4	218.75	0	0.00	219.00	4	4,210	0.09%
2019/05/13	4	215.63	5	218.00	217.50	-1	4,258	-0.02%
2019/05/10	1	228.00	1	223.50	225.50	0	4,290	0.00%
2019/05/09	2.1	225.95	1	225.00	225.50	1.1	4,334	0.03%
2019/05/08	11.1	231.07	9	229.17	230.00	2.1	4,341	0.05%
2019/05/07	2	227.25	2	224.50	232.50	0	4,217	0.00%
2019/05/06	0	0.00	6	222.00	220.50	-6	4,181	-0.14%
2019/05/03	0	0.00	14	213.86	219.00	-14	4,168	-0.34%
2019/05/02	5	205.60	1	212.00	205.50	4	4,046	0.10%
2019/04/30	1	208.00	4	209.00	209.00	-3	3,963	-0.08%
2019/04/29	10	200.35	0	0.00	200.50	10	3,886	0.26%
2019/04/26	4	202.00	1	204.00	203.50	3	3,904	0.08%
2019/04/24	0	0.00	1	204.50	205.50	-1	3,992	-0.03%
2019/04/23	5	200.80	3	201.33	203.50	2	4,023	0.05%
2019/04/22	6	205.58	6	204.75	207.00	0	4,007	0.00%
2019/04/19	0	0.00	1	199.50	200.50	-1	4,023	-0.02%
2019/04/18	1	196.50	6	196.75	197.50	-5	4,009	-0.12%
2019/04/16	1	191.00	0	0.00	190.50	1	4,022	0.02%
2019/04/12	23	193.02	20	188.50	191.50	3	4,006	0.07%
2019/04/11	7	197.79	9	199.33	193.00	-2	3,982	-0.05%
2019/04/10	20	191.00	20	191.00	191.50	0	3,934	0.00%
2019/04/03	12	190.25	11	192.32	191.50	1	3,865	0.03%
2019/04/02	0	0.00	5	190.70	192.00	-5	3,840	-0.13%
2019/04/01	0	0.00	1	184.50	185.00	-1	3,784	-0.03%
2019/03/29	1	180.50	0	0.00	182.00	1	3,739	0.03%
2019/03/28	1	178.50	1	176.00	176.00	0	3,746	0.00%
2019/03/27	0	0.00	8	180.06	180.50	-8	3,755	-0.21%
2019/03/25	7	173.71	0	0.00	175.00	7	3,763	0.19%
2019/03/22	0	0.00	1	180.00	180.00	-1	3,746	-0.03%
2019/03/20	3	179.00	0	0.00	177.00	3	3,806	0.08%
2019/03/19	1	176.50	7	177.21	179.00	-6	3,777	-0.16%
2019/03/18	0	0.00	4	172.50	172.00	-4	3,694	-0.11%
2019/03/15	2	169.25	6	170.00	168.50	-4	3,652	-0.11%
2019/03/14	1	168.00	0	0.00	168.00	1	3,632	0.03%
2019/03/13	0	0.00	6	170.00	170.00	-6	3,662	-0.16%
2019/03/12	1	169.50	0	0.00	167.50	1	3,666	0.03%
2019/03/08	10	164.00	10	165.50	165.00	0	3,701	0.00%
2019/03/07	8	168.31	0	0.00	166.00	8	3,634	0.22%
2019/03/06	7	174.43	0	0.00	174.50	7	3,732	0.19%
2019/03/05	2	170.00	0	0.00	173.50	2	3,795	0.05%
2019/03/04	3	173.00	0	0.00	174.50	3	3,748	0.08%
2019/02/26	1	181.50	11	181.23	180.00	-10	3,688	-0.27%
2019/02/25	0	0.00	2.4	174.81	177.00	-2.4	3,620	-0.07%
2019/02/20	6	173.00	0	0.00	173.00	6	3,553	0.17%
2019/02/19	7	172.93	1	178.50	174.00	6	3,518	0.17%
2019/02/18	7	173.50	0	0.00	173.50	7	3,471	0.20%
2019/02/15	2	174.25	4	175.13	176.00	-2	3,487	-0.06%
2019/02/14	1	174.00	10	175.35	176.50	-9	3,419	-0.26%
2019/02/13	8	169.75	2	169.00	168.50	6	3,334	0.18%
2019/02/12	1	168.00	3	167.00	172.00	-2	3,290	-0.06%
2019/02/11	1	162.00	1	163.50	163.50	0	3,199	0.00%
2019/01/30	2	158.50	2	161.00	163.50	0	3,116	0.00%
2019/01/29	0	0.00	7	159.86	160.00	-7	3,024	-0.23%
2019/01/25	2	158.00	1	155.00	156.50	1	3,021	0.03%
2019/01/24	0	0.00	9	154.33	156.00	-9	3,063	-0.29%
2019/01/23	4	148.00	1	148.00	148.00	3	3,057	0.10%
2019/01/21	7	150.14	0	0.00	150.00	7	3,065	0.23%
2019/01/18	0	0.00	2	152.50	152.50	-2	3,080	-0.06%
2019/01/17	0	0.00	2	151.50	148.00	-2	3,038	-0.07%
2019/01/15	1	149.00	10	149.45	151.00	-9	2,932	-0.31%
2019/01/10	0	0.00	3	144.50	145.00	-3	2,855	-0.11%
2019/01/09	0	0.00	7	143.64	144.50	-7	2,854	-0.25%
2019/01/08	1	139.50	1	143.00	139.50	0	2,835	0.00%
2019/01/04	0	0.00	15	137.80	139.50	-15	2,831	-0.53%
2019/01/02	2	139.25	0	0.00	137.50	2	2,918	0.07%
2018/12/24	1	139.50	0	0.00	139.50	1	3,210	0.03%
2018/12/21	3	144.50	0	0.00	141.00	3	3,259	0.09%
2018/12/18	4	144.50	9	147.00	147.50	-5	3,235	-0.15%
2018/12/17	2	145.25	1	148.50	144.00	1	3,281	0.03%
2018/12/14	1	142.00	0	0.00	145.00	1	3,288	0.03%
2018/12/13	13	143.65	10	145.85	146.00	3	3,276	0.09%
2018/12/11	1	142.00	0	0.00	136.50	1	3,271	0.03%
2018/12/10	1	137.00	0	0.00	139.00	1	3,289	0.03%
2018/12/05	0	0.00	1	140.00	140.00	-1	3,352	-0.03%
2018/12/04	12	144.00	0	0.00	141.00	12	3,352	0.36%
2018/12/03	1	149.50	9	149.61	148.00	-8	3,324	-0.24%
2018/11/29	4	140.13	4	140.25	141.00	0	3,269	0.00%
2018/11/28	0	0.00	14	131.79	134.00	-14	3,120	-0.45%
2018/11/21	8	125.25	4	123.50	125.00	4	3,103	0.13%
2018/11/20	3	125.00	0	0.00	126.00	3	3,089	0.10%
2018/11/16	3	126.00	0	0.00	126.50	3	3,115	0.10%
2018/11/14	0	0.00	8	130.00	129.50	-8	3,086	-0.26%
2018/11/13	3	124.00	0	0.00	124.00	3	3,041	0.10%
2018/11/09	0	0.00	8	128.50	124.00	-8	3,049	-0.26%
2018/11/07	1	129.00	1	126.00	127.50	0	3,166	0.00%
2018/11/06	0	0.00	1	126.50	127.00	-1	3,195	-0.03%
2018/11/05	6	126.50	0	0.00	127.00	6	3,226	0.19%
2018/11/02	5	129.90	1	129.50	130.00	4	3,267	0.12%
2018/11/01	10	126.45	4	127.88	128.00	6	3,417	0.18%
2018/10/31	1	124.00	12	123.96	124.00	-11	3,442	-0.32%
2018/10/30	6	108.75	0	0.00	113.00	6	3,606	0.17%
2018/10/29	4	107.13	4	107.63	109.00	0	3,699	0.00%
2018/10/26	3	108.00	11	106.05	109.00	-8	3,703	-0.22%
2018/10/23	0	0.00	1	113.00	111.50	-1	3,659	-0.03%
2018/10/19	2	108.75	1	108.50	110.00	1	3,662	0.03%
2018/10/18	3	111.00	0	0.00	111.00	3	3,622	0.08%
2018/10/17	1	111.50	2	113.00	113.50	-1	3,615	-0.03%
2018/10/16	2	110.00	0	0.00	110.00	2	3,603	0.06%
2018/10/12	2	105.50	1	105.00	107.50	1	3,554	0.03%
2018/10/11	0.2	109.50	4	105.00	105.00	-3.8	3,528	-0.11%
2018/10/09	0	0.00	4	109.50	109.50	-4	3,469	-0.12%
2018/10/08	4	111.63	2	113.25	111.00	2	3,422	0.06%
2018/10/05	7	116.79	3	117.83	116.00	4	3,339	0.12%
2018/10/04	5	126.60	2	127.75	126.50	3	3,242	0.09%
2018/10/03	1	127.00	1	128.00	129.00	0	3,216	0.00%
2018/10/02	13	130.08	4	130.63	128.50	9	3,179	0.28%
2018/09/28	4	135.38	1	136.00	136.00	3	3,097	0.10%
2018/09/26	1	134.00	0	0.00	134.00	1	3,025	0.03%
2018/09/21	3	137.17	2	138.00	137.50	1	3,010	0.03%
2018/09/19	6	138.50	0	0.00	138.00	6	2,928	0.20%
2018/09/18	1	134.50	8	141.25	140.50	-7	2,898	-0.24%
2018/09/13	1	133.00	0	0.00	133.00	1	2,796	0.04%
2018/09/12	4	136.25	0	0.00	135.50	4	2,748	0.15%
2018/09/11	0	0.00	4	142.00	142.50	-4	2,708	-0.15%
2018/09/07	5	137.80	0	0.00	138.00	5	2,767	0.18%
2018/09/06	3	144.50	0	0.00	142.50	3	2,757	0.11%
2018/09/05	2	149.25	1	149.00	149.50	1	2,739	0.04%
2018/09/04	3	145.00	1	145.50	146.00	2	2,707	0.07%
2018/09/03	1	145.00	0	0.00	143.50	1	2,695	0.04%
2018/08/31	0	0.00	5	149.40	149.00	-5	2,665	-0.19%
2018/08/29	0	0.00	2	145.50	146.00	-2	2,584	-0.08%
2018/08/27	1	139.00	8	142.13	142.00	-7	2,555	-0.27%
2018/08/23	0	0.00	1	139.50	139.50	-1	2,529	-0.04%
2018/08/22	2	136.50	2	138.00	137.00	0	2,513	0.00%
2018/08/20	0	0.00	2	136.00	138.00	-2	2,493	-0.08%
2018/08/16	0	0.00	1	137.50	137.50	-1	2,452	-0.04%
2018/08/15	12	135.79	0	0.00	134.50	12	2,404	0.50%
2018/08/14	2	140.50	20	142.00	146.00	-18	2,311	-0.78%
2018/08/13	1	135.50	0	0.00	135.50	1	2,239	0.04%
2018/08/10	2	140.50	1	139.50	140.00	1	2,185	0.05%
2018/08/09	2	139.75	1	144.50	143.50	1	2,134	0.05%
2018/08/08	8	140.94	8	140.81	143.00	0	2,079	0.00%
2018/08/06	8	139.19	11	139.23	138.00	-3	1,760	-0.17%
2018/08/03	1	132.00	2.5	134.01	135.00	-1.5	1,523	-0.10%
2018/08/02	0	0.00	3	121.50	123.00	-3	1,409	-0.21%
2018/07/31	3	122.00	0	0.00	123.00	3	1,425	0.21%
2018/07/30	2	123.00	0	0.00	123.00	2	1,421	0.14%
2018/07/23	6	121.50	0	0.00	120.00	6	1,579	0.38%
2018/07/20	0	0.00	2	122.00	123.50	-2	1,648	-0.12%
2018/07/19	0	0.00	2	121.50	122.00	-2	1,751	-0.11%
2018/07/17	0	0.00	6	120.83	120.00	-6	1,828	-0.33%
2018/07/13	0	0.00	1	120.00	118.50	-1	1,856	-0.05%
2018/07/11	0	0.00	2	117.00	116.50	-2	1,884	-0.11%
2018/07/06	0	0.00	3	114.33	113.50	-3	1,917	-0.16%
2018/07/05	0	0.00	7	113.36	112.00	-7	1,934	-0.36%
2018/07/02	2	113.00	2	114.00	113.00	0	2,081	0.00%
2018/06/29	1	110.00	0	0.00	111.00	1	2,108	0.05%
2018/06/28	2	109.75	0	0.00	109.50	2	2,109	0.09%
2018/06/26	0	0.00	1	113.00	112.00	-1	2,134	-0.05%
2018/06/19	3	112.33	0	0.00	114.00	3	2,151	0.14%
2018/06/15	0	0.00	1	113.00	113.00	-1	2,179	-0.05%
2018/06/14	1	112.00	0	0.00	111.00	1	2,090	0.05%
2018/06/13	3	111.50	0	0.00	112.00	3	2,077	0.14%
2018/06/12	4	111.75	0	0.00	111.00	4	2,082	0.19%
2018/06/11	1	113.50	0	0.00	112.50	1	2,073	0.05%
2018/06/07	2	114.50	0	0.00	115.00	2	2,106	0.09%
2018/06/05	9	115.00	0	0.00	115.50	9	2,169	0.41%
2018/06/04	0	0.00	1	118.00	118.00	-1	2,158	-0.05%
2018/05/30	1	112.50	0	0.00	112.50	1	2,141	0.05%
2018/05/29	2	114.25	0	0.00	114.00	2	2,150	0.09%
2018/05/28	1	118.50	0	0.00	117.50	1	2,164	0.05%
2018/05/25	0	0.00	2	116.00	115.50	-2	2,206	-0.09%
2018/05/22	2	118.00	0	0.00	117.00	2	2,263	0.09%
2018/05/11	0	0.00	3	114.00	113.50	-3	2,528	-0.12%
2018/05/07	1	110.00	0.3	112.00	110.00	0.7	2,585	0.03%
2018/05/04	1	110.00	0	0.00	110.00	1	2,613	0.04%
2018/04/27	3	110.00	0	0.00	109.50	3	2,621	0.11%
2018/04/26	1	113.00	0	0.00	113.00	1	2,565	0.04%
2018/04/25	3	113.67	0	0.00	113.50	3	2,503	0.12%
2018/04/24	6	128.92	0	0.00	126.00	6	2,403	0.25%
2018/04/23	0	0.00	1	133.00	133.00	-1	2,388	-0.04%
2018/04/18	3	129.00	2	128.75	128.00	1	2,338	0.04%
2018/04/17	3	129.00	0	0.00	128.50	3	2,314	0.13%
2018/04/16	1	132.50	0	0.00	132.50	1	2,280	0.04%
2018/04/13	1	133.00	5	132.50	131.50	-4	2,271	-0.18%
2018/04/12	0	0.00	7	130.43	130.50	-7	2,239	-0.31%
2018/04/11	1	127.00	0	0.00	130.00	1	2,239	0.04%
2018/04/03	1	128.00	1	127.50	128.00	0	2,093	0.00%
2018/04/02	6	125.75	0	0.00	125.00	6	2,052	0.29%
2018/03/31	5	130.00	1	130.00	130.00	4	2,019	0.20%
2018/03/30	0	0.00	2	128.50	129.00	-2	2,011	-0.10%
2018/03/29	0	0.00	4	126.75	125.50	-4	1,988	-0.20%
2018/03/27	3	123.00	0	0.00	123.50	3	1,988	0.15%
2018/03/23	3	120.67	0	0.00	120.50	3	1,998	0.15%
2018/03/22	0	0.00	3	124.67	124.50	-3	2,002	-0.15%
2018/03/21	1	125.00	2	125.75	125.00	-1	1,999	-0.05%
2018/03/20	0	0.00	1	123.00	124.50	-1	1,969	-0.05%
2018/03/16	1	121.00	0	0.00	122.50	1	1,942	0.05%
2018/03/13	0	118.50	0	0.00	119.50	0	1,936	0.00%
2018/03/12	4	117.88	9	119.78	119.50	-5	1,937	-0.26%
2018/03/09	0	0.00	1	114.50	114.00	-1	1,898	-0.05%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/03/07	3	112.50	0	0.00	113.00	3	1,890	0.16%
2018/03/06	1	113.00	1	113.00	113.50	0	1,931	0.00%
2018/03/05	1	113.50	0	0.00	112.50	1	1,946	0.05%
2018/03/01	3	114.00	1	115.00	115.50	2	1,934	0.10%
2018/02/27	1	117.00	1	119.00	116.00	0	1,922	0.00%
2018/02/22	1	112.00	1	113.00	112.50	0	1,911	0.00%
2018/02/21	1	114.50	5	115.00	115.00	-4	1,891	-0.21%
2018/02/12	1	110.50	0	0.00	111.00	1	1,855	0.05%
2018/02/08	1	111.50	11	112.05	113.00	-10	1,828	-0.55%
2018/02/05	7	110.57	2	111.25	114.00	5	1,710	0.29%
2018/02/02	1	114.50	1	115.50	116.00	0	1,693	0.00%
2018/01/31	10	116.15	1	116.50	116.50	9	1,706	0.53%
2018/01/29	3	124.00	0	0.00	124.50	3	1,688	0.18%
2018/01/26	1	125.00	17	125.06	126.00	-16	1,684	-0.95%
2018/01/23	0	0.00	0.1	120.50	121.00	-0.1	1,905	-0.01%
2018/01/22	0	0.00	1	121.50	121.00	-1	1,856	-0.05%
2018/01/18	0	0.00	6	120.00	119.50	-6	1,802	-0.33%
2018/01/05	0	0.00	1	112.00	112.50	-1	1,764	-0.06%
2018/01/03	1	110.50	2	109.25	109.50	-1	1,784	-0.06%