瑞昱 (2379)-日盛-復興券商分點個股進出

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
541
漲跌
▲9
漲幅
+1.69%
成交量
4,666張
產業
上市半導體類股
1206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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/06	1	381.00	0	0.00	380.00	1	3,100	0.03%
2023/03/27	1	394.00	1	393.50	393.00	0	3,268	0.00%
2023/03/17	10	402.00	9	399.00	397.50	1	3,454	0.03%
2023/03/15	0	0.00	1	385.50	384.00	-1	3,477	-0.03%
2023/03/13	1	387.00	1	385.00	386.00	0	3,605	0.00%
2023/03/09	0	0.00	5	391.50	390.50	-5	3,713	-0.13%
2023/03/08	0	0.00	1	385.50	387.00	-1	3,807	-0.03%
2023/02/23	1	378.00	1.1	387.27	382.50	-0.1	4,205	0.00%
2023/02/22	0	0.00	1	370.00	370.50	-1	4,100	-0.02%
2023/02/21	1	370.00	0	0.00	370.50	1	4,056	0.02%
2023/02/20	7	366.50	7	362.86	368.00	0	4,054	0.00%
2023/02/16	0	0.00	1	357.00	359.50	-1	4,142	-0.02%
2023/02/15	1	350.50	0	0.00	353.50	1	4,189	0.02%
2023/02/14	0	0.00	1	350.00	355.00	-1	4,187	-0.02%
2023/02/13	1	346.00	0	0.00	345.00	1	4,217	0.02%
2023/02/08	0	0.00	2	361.25	364.50	-2	4,221	-0.05%
2023/02/07	0	0.00	0.1	334.00	334.00	-0.1	4,159	0.00%
2023/02/03	0	0.00	0	349.00	348.00	0	4,222	0.00%
2023/02/02	0	0.00	0	340.00	347.00	0	4,289	0.00%
2023/01/30	0	0.00	0.1	324.00	323.50	-0.1	4,255	0.00%
2023/01/17	0	0.00	1	319.50	316.50	-1	4,242	-0.02%
2023/01/10	7	322.57	9.1	323.33	323.50	-2.1	4,349	-0.05%
2023/01/09	4.1	316.28	6	316.67	321.00	-2	4,328	-0.05%
2023/01/06	2	304.00	1	303.00	307.00	1	4,315	0.02%
2023/01/05	0.1	290.00	0	0.00	289.00	0.1	4,319	0.00%
2022/12/30	0.1	286.50	0	0.00	281.00	0.1	4,566	0.00%
2022/12/29	0	0.00	0.1	281.50	282.50	-0.1	4,602	0.00%
2022/12/22	0	0.00	0.1	290.00	290.50	-0.1	4,830	0.00%
2022/12/21	1	285.00	0	0.00	285.50	1	4,843	0.02%
2022/12/19	0.1	296.50	0	0.00	294.00	0.1	4,828	0.00%
2022/12/15	0	0.00	0.1	303.50	302.00	-0.1	4,708	0.00%
2022/12/09	1	295.50	0.1	300.00	299.50	1	4,708	0.02%
2022/12/06	2	311.75	0	0.00	305.50	2	4,686	0.04%
2022/12/02	1	329.00	1	324.50	326.00	0	4,620	0.00%
2022/12/01	0	0.00	1.1	333.47	333.00	-1.1	4,607	-0.02%
2022/11/29	1	309.00	0	0.00	314.50	1	4,490	0.02%
2022/11/28	1	325.00	2	321.75	321.50	-1	4,403	-0.02%
2022/11/25	1	339.00	0	0.00	330.50	1	4,353	0.02%
2022/11/21	1	325.50	1	327.50	325.00	0	4,059	0.00%
2022/11/15	0	0.00	3	313.67	315.00	-3	3,960	-0.08%
2022/11/14	0	0.00	1	305.50	307.50	-1	3,900	-0.03%
2022/11/11	0	0.00	0	299.00	300.50	0	3,821	0.00%
2022/11/09	0	0.00	19	281.53	284.00	-19	3,719	-0.51%
2022/11/08	1	277.00	2	279.00	268.00	-1	3,698	-0.03%
2022/11/07	0	0.00	0	274.00	274.00	0	3,674	0.00%
2022/11/04	0	0.00	0	267.00	267.00	0	3,656	0.00%
2022/11/03	0	0.00	0	265.00	264.00	0	3,673	0.00%
2022/11/02	0	263.50	0	263.00	262.00	0	3,651	0.00%
2022/10/31	0	0.00	0	255.00	255.00	0	3,567	0.00%
2022/10/27	15	258.40	0	0.00	256.50	15	3,470	0.43%
2022/10/26	0	0.00	0	254.00	254.50	0	3,478	0.00%
2022/10/25	1	248.00	0	0.00	251.50	1	3,493	0.03%
2022/10/24	0	0.00	0	260.00	260.00	0	3,518	0.00%
2022/10/21	0	0.00	1	255.00	252.50	-1	3,513	-0.03%
2022/10/17	0	0.00	0	252.00	251.00	0	3,463	0.00%
2022/10/14	1	241.00	0	0.00	246.00	1	3,481	0.03%
2022/10/13	1	240.00	1.1	234.95	234.00	-0.1	3,482	0.00%
2022/10/12	1	243.00	0	0.00	242.00	1	3,444	0.03%
2022/10/11	1	250.00	0	0.00	247.00	1	3,398	0.03%
2022/10/07	2	265.50	1	260.00	259.50	1	3,381	0.03%
2022/10/05	3	285.33	1	279.50	279.50	2	3,306	0.06%
2022/10/04	1	277.00	1	276.50	278.50	0	3,310	0.00%
2022/09/29	1	268.00	0	0.00	266.00	1	3,309	0.03%
2022/09/28	0	0.00	1	282.45	271.50	-1	3,311	-0.03%
2022/09/23	0	0.00	3	302.00	303.50	-3	3,256	-0.09%
2022/09/21	16.1	303.82	15	302.67	305.50	1.1	3,254	0.03%
2022/09/20	10	304.50	10	302.25	305.00	0	3,243	0.00%
2022/09/19	0	0.00	0	307.50	306.00	0	3,245	0.00%
2022/09/16	0.3	317.50	1	313.05	318.50	-0.7	3,208	-0.02%
2022/09/15	0	0.00	0	317.50	315.50	0	3,233	0.00%
2022/09/14	1	308.50	0	320.00	321.50	1	3,239	0.03%
2022/09/13	0	0.00	0	317.50	317.50	0	3,197	0.00%
2022/09/12	0	0.00	0	313.00	313.00	0	3,167	0.00%
2022/09/08	0.1	332.50	0	0.00	331.50	0.1	3,126	0.00%
2022/09/07	1	317.50	0	0.00	319.50	1	3,089	0.03%
2022/09/06	2	328.01	0	0.00	330.00	2	3,033	0.07%
2022/09/05	0	0.00	10	332.00	331.00	-10	2,989	-0.33%
2022/09/01	1	333.00	10	332.00	333.00	-9	2,956	-0.30%
2022/08/30	5	344.50	0	0.00	343.00	5	2,919	0.17%
2022/08/26	5	351.00	0	0.00	353.50	5	2,911	0.17%
2022/08/25	10	349.50	0	0.00	350.00	10	2,901	0.34%
2022/08/18	1	365.00	0	0.00	365.00	1	2,951	0.03%
2022/08/15	0	0.00	0.1	361.00	363.00	-0.1	2,945	0.00%
2022/08/04	3	343.00	0	0.00	344.00	3	2,982	0.10%
2022/08/01	5	334.50	5	346.00	347.00	0	2,923	0.00%
2022/07/29	1	345.50	0	0.00	342.00	1	2,882	0.03%
2022/07/22	0	0.00	0.1	371.00	369.00	-0.1	2,767	0.00%
2022/07/20	0	0.00	1	354.50	354.00	-1	2,722	-0.04%
2022/07/12	0	0.00	0.1	309.50	313.50	-0.1	2,599	0.00%
2022/07/08	0.3	340.24	1	335.00	335.00	-0.7	2,535	-0.03%
2022/07/07	10	320.00	0	0.00	328.00	10	2,512	0.40%
2022/07/06	2.1	318.37	0	0.00	313.00	2.1	2,472	0.08%
2022/07/05	1	321.00	0	0.00	324.00	1	2,417	0.04%
2022/06/28	0.1	377.00	0	0.00	376.50	0.1	2,343	0.00%
2022/06/23	1	368.00	0	0.00	381.00	1	2,309	0.04%
2022/06/22	1	396.00	0	0.00	395.00	1	2,268	0.04%
2022/06/21	0	0.00	0	414.50	419.00	0	2,259	0.00%
2022/06/17	0.1	429.00	0	0.00	432.00	0.1	2,241	0.00%
2022/06/16	0.1	427.00	4	436.50	429.50	-4	2,214	-0.18%
2022/06/13	0	0.00	4	436.00	433.50	-4	2,265	-0.18%
2022/06/08	1	449.50	0	0.00	451.00	1	2,277	0.04%
2022/06/07	1	442.00	0	0.00	444.50	1	2,282	0.04%
2022/06/01	0	0.00	0	448.00	446.00	0	2,313	0.00%
2022/05/26	0	0.00	0.1	419.50	417.50	-0.1	2,308	0.00%
2022/05/23	0.1	432.50	0	435.50	430.50	0	2,404	0.00%
2022/05/20	0.1	438.00	0	0.00	437.50	0.1	2,416	0.00%
2022/05/19	0.1	436.00	0	0.00	441.50	0.1	2,420	0.01%
2022/05/17	0.2	430.67	0	0.00	431.50	0.2	2,391	0.01%
2022/05/12	0	0.00	7	414.00	410.50	-7	2,364	-0.30%
2022/05/10	1	406.50	0	0.00	414.50	1	2,384	0.04%
2022/05/06	0	0.00	27	407.19	409.00	-27	2,443	-1.10%
2022/05/05	0	0.00	8	415.75	415.00	-8	2,463	-0.32%
2022/04/29	10	401.00	5	407.00	407.50	5	2,453	0.20%
2022/04/27	0	0.00	3	370.50	382.50	-3	2,409	-0.12%
2022/04/26	0	0.00	1	381.00	381.00	-1	2,391	-0.04%
2022/04/25	0	390.00	0	0.00	392.00	0	2,372	0.00%
2022/04/22	25	395.64	0	0.00	395.00	25	2,329	1.07%
2022/04/21	19	403.37	0	0.00	406.00	19	2,307	0.82%
2022/04/20	2	403.50	0	0.00	405.00	2	2,303	0.09%
2022/04/12	1	400.50	0	0.00	396.00	1	2,319	0.04%
2022/04/06	1	416.00	0	0.00	413.00	1	2,256	0.04%
2022/04/01	1	418.00	0	0.00	417.00	1	2,220	0.05%
2022/03/30	1.1	434.95	0	0.00	432.50	1.1	2,170	0.05%
2022/03/29	0.1	433.00	0	0.00	432.50	0.1	2,168	0.00%
2022/03/28	1	433.93	0	0.00	430.50	1	2,149	0.05%
2022/03/24	1	450.00	0	0.00	452.50	1	2,118	0.05%
2022/03/23	1	456.00	0	0.00	457.50	1	2,115	0.05%
2022/03/22	0	459.50	0	0.00	457.50	0	2,114	0.00%
2022/03/21	0.1	461.00	0	0.00	459.50	0.1	2,111	0.00%
2022/03/11	2	462.00	0	0.00	466.00	2	2,041	0.10%
2022/03/10	0	0.00	2	462.00	469.00	-2	2,069	-0.10%
2022/03/09	2	450.00	2	456.00	451.00	0	2,055	0.00%
2022/03/07	2	445.00	0	0.00	449.00	2	2,030	0.10%
2022/03/04	1	470.00	0	0.00	466.50	1	2,044	0.05%
2022/03/03	0	0.00	2	482.50	477.50	-2	2,050	-0.10%
2022/02/25	3	457.83	0	0.00	456.00	3	1,986	0.15%
2022/02/24	0.3	452.71	0	0.00	455.00	0.3	1,927	0.01%
2022/02/22	0.4	474.92	0	0.00	476.00	0.4	1,853	0.02%
2022/02/15	1	495.00	0	0.00	490.00	1	1,781	0.06%
2022/02/14	0	0.00	0.1	495.50	487.50	-0.1	1,765	-0.01%
2022/02/09	2	514.50	0	0.00	511.00	2	1,720	0.12%
2022/02/07	0.1	509.00	0	0.00	506.00	0.1	1,673	0.01%
2022/01/26	0	0.00	0.2	536.00	526.00	-0.2	1,648	-0.01%
2022/01/20	2	541.00	0	0.00	540.00	2	1,693	0.12%
2022/01/13	0.1	539.00	0	0.00	540.00	0.1	1,756	0.01%
2022/01/07	0	0.00	1	554.00	555.00	-1	1,748	-0.06%
2021/12/27	0.1	572.00	1	577.00	576.00	-0.9	1,926	-0.05%
2021/12/21	1	571.00	0	0.00	569.00	1	2,008	0.05%
2021/12/14	0.1	548.00	0	0.00	545.00	0.1	2,130	0.00%
2021/12/06	5	568.00	0	0.00	577.00	5	2,133	0.23%
2021/12/01	0	0.00	5	549.00	549.00	-5	2,125	-0.24%
2021/11/23	0	0.00	2	544.00	544.00	-2	2,126	-0.09%
2021/11/08	0	0.00	1	504.00	505.00	-1	2,181	-0.05%
2021/11/02	0	0.00	1	502.00	491.50	-1	2,204	-0.05%
2021/10/28	0	0.00	0	500.00	500.00	0	2,189	0.00%
2021/10/27	1	500.00	0	500.00	500.00	1	2,183	0.05%
2021/10/26	1	485.00	0	484.50	487.00	1	2,198	0.05%
2021/10/25	4	483.75	1	487.00	486.00	3	2,236	0.13%
2021/10/19	0	0.00	0	478.00	478.00	0	2,433	0.00%
2021/10/18	1	475.50	1	463.00	462.00	0	2,443	0.00%
2021/10/15	1	470.50	1	469.00	469.00	0	2,468	0.00%
2021/10/14	1	459.50	1	463.50	461.50	0	2,457	0.00%
2021/10/13	2	448.50	1	449.50	448.50	1	2,475	0.04%
2021/10/12	0	0.00	0	466.50	464.00	0	2,451	0.00%
2021/10/08	1.1	487.09	1	480.51	480.50	0.1	2,443	0.00%
2021/10/07	1	494.00	1	492.00	492.00	0	2,414	0.00%
2021/10/06	0	0.00	0	476.00	474.50	0	2,410	0.00%
2021/10/05	1	446.00	1	455.05	469.00	0	2,386	0.00%
2021/10/04	2	462.00	2	465.00	465.00	0	2,335	0.00%
2021/10/01	1	480.50	1	474.00	476.50	0	2,330	0.00%
2021/09/30	0.1	494.00	0	500.00	495.50	0.1	2,323	0.00%
2021/09/29	1	478.00	1	480.50	486.00	0	2,306	0.00%
2021/09/28	0	0.00	0	506.00	502.00	0	2,283	0.00%
2021/09/27	0	0.00	0	516.00	513.00	0	2,295	0.00%
2021/09/24	0	0.00	0	512.00	508.00	0	2,304	0.00%
2021/09/22	2	488.50	0	494.00	488.50	2	2,255	0.09%
2021/09/16	0	0.00	0	520.00	518.00	0	2,184	0.00%
2021/09/15	0	0.00	0	523.00	517.00	0	2,233	0.00%
2021/09/14	1	539.00	1	529.02	529.00	0	2,280	0.00%
2021/09/13	1	537.00	1	534.02	534.00	0	2,301	0.00%
2021/09/08	10	540.00	0	0.00	525.00	10	2,303	0.43%
2021/09/07	0.1	546.00	10	545.00	546.00	-9.9	2,297	-0.43%
2021/09/03	1	567.00	0	0.00	565.00	1	2,284	0.04%
2021/08/30	1	545.00	1	548.00	548.00	0	2,272	0.00%
2021/08/18	0	0.00	0	550.00	551.00	0	2,339	0.00%
2021/08/17	1	545.00	1	531.00	529.00	0	2,364	0.00%
2021/08/16	1	533.00	1	537.00	545.00	0	2,368	0.00%
2021/08/13	0.1	550.00	1	555.00	542.00	-0.9	2,377	-0.04%
2021/08/12	1	567.00	0.2	563.37	563.00	0.8	2,373	0.03%
2021/08/11	0.1	570.00	0.1	566.00	563.00	0.1	2,386	0.00%
2021/08/09	0	0.00	2	594.00	586.00	-2	2,421	-0.08%
2021/08/06	2	603.50	1	611.00	603.00	1	2,448	0.04%
2021/08/05	1	602.00	0	0.00	610.00	1	2,498	0.04%
2021/08/03	0	0.00	0	587.00	600.00	0	2,609	0.00%
2021/08/02	0	0.00	1	593.00	590.00	-1	2,581	-0.04%
2021/07/28	1	583.95	0	0.00	587.00	1	2,560	0.04%
2021/07/27	0	0.00	2	615.50	613.00	-2	2,545	-0.08%
2021/07/26	0	0.00	0	575.00	567.00	0	2,455	0.00%
2021/07/23	0.2	570.00	0	0.00	560.00	0.2	2,422	0.01%
2021/07/22	0	0.00	1	567.00	569.00	-1	2,413	-0.04%
2021/07/21	1	578.00	1	579.00	569.00	0	2,431	0.00%
2021/07/19	0	0.00	2	562.00	560.00	-2	2,507	-0.08%
2021/07/15	0	0.00	2	537.00	538.00	-2	2,548	-0.08%
2021/07/07	0	520.00	1	524.00	523.00	-1	2,641	-0.04%
2021/06/24	0	0.00	1	509.00	510.00	-1	2,815	-0.04%
2021/06/23	1	484.00	0	0.00	484.00	1	2,839	0.04%
2021/06/22	1	491.00	0	0.00	487.00	1	2,814	0.04%
2021/06/17	0	0.00	0	517.00	519.00	0	2,806	0.00%
2021/06/16	0	0.00	1	521.00	516.00	-1	2,841	-0.04%
2021/06/08	1	508.00	8	507.50	502.00	-7	2,961	-0.24%
2021/06/07	0	0.00	14	503.71	504.00	-14	2,996	-0.47%
2021/06/04	20	500.45	0	0.00	502.00	20	3,014	0.66%
2021/05/21	0	451.00	0	0.00	451.50	0	3,303	0.00%
2021/05/20	0	449.75	0	0.00	450.00	0	3,327	0.00%
2021/05/18	0.1	476.00	0	0.00	470.00	0.1	3,374	0.00%
2021/05/14	1	452.00	0	0.00	451.50	1	3,461	0.03%
2021/05/12	12	448.21	5	435.40	436.00	7	3,515	0.20%
2021/05/11	1	454.00	5	454.20	456.00	-4	3,492	-0.11%
2021/05/06	0	0.00	0.1	513.01	513.00	-0.1	3,637	0.00%
2021/05/05	0	0.00	0.1	509.00	499.00	-0.1	3,665	0.00%
2021/05/03	1	523.00	2	538.00	519.00	-1	3,682	-0.03%
2021/04/28	1	535.00	0	0.00	538.00	1	3,785	0.03%
2021/04/27	0	0.00	15	538.00	537.00	-15	3,833	-0.39%
2021/04/26	0	0.00	0	530.00	530.00	0	3,852	0.00%
2021/04/23	0	0.00	5	515.99	519.00	-5	3,846	-0.13%
2021/04/22	1	497.50	6	500.00	500.00	-5	3,837	-0.13%
2021/04/21	11	501.64	6	493.50	493.50	5	3,856	0.13%
2021/04/20	16	502.53	0	0.00	505.00	16	3,878	0.41%
2021/04/16	1	497.50	1	499.00	499.00	0	4,043	0.00%
2021/04/15	2	498.50	2	497.50	500.00	0	4,063	0.00%
2021/04/14	1	502.00	10	495.50	497.50	-9	4,104	-0.22%
2021/04/13	11	498.00	6	490.50	488.00	5	4,156	0.12%
2021/04/12	1	483.00	0	0.00	482.50	1	4,163	0.02%
2021/04/09	1	506.00	2	506.50	499.00	-1	4,179	-0.02%
2021/04/08	0	0.00	0.1	500.00	502.00	-0.1	4,173	0.00%
2021/04/07	0	0.00	10	500.00	504.00	-10	4,192	-0.24%
2021/04/06	0	0.00	19.1	505.47	507.00	-19.1	4,212	-0.45%
2021/03/31	1.1	493.82	0	0.00	494.00	1.1	4,171	0.03%
2021/03/30	0	0.00	1	501.95	502.00	-1	4,142	-0.02%
2021/03/26	0	0.00	1	485.00	484.50	-1	4,043	-0.02%
2021/03/25	1	460.00	2	461.75	466.50	-1	3,996	-0.03%
2021/03/24	6	455.50	0	0.00	452.50	6	4,002	0.15%
2021/03/23	0	0.00	1	464.50	458.50	-1	4,065	-0.02%
2021/03/19	5	452.50	0	0.00	456.50	5	4,061	0.12%
2021/03/18	5	460.00	1	464.00	462.50	4	4,036	0.10%
2021/03/17	10	457.00	0	0.00	453.00	10	4,033	0.25%
2021/03/16	0	452.00	2	450.50	452.00	-2	4,026	-0.05%
2021/03/12	1	442.00	0	0.00	442.50	1	4,089	0.02%
2021/03/11	3	444.00	0	0.00	444.00	3	4,108	0.07%
2021/03/10	1	437.50	0	0.00	433.00	1	4,105	0.02%
2021/03/09	0	440.00	0	0.00	431.00	0	4,112	0.00%
2021/03/08	1	464.50	0	0.00	444.00	1	4,095	0.02%
2021/03/05	7	450.71	3	457.19	458.50	4	4,046	0.10%
2021/03/04	6	447.50	11	447.36	450.00	-5	4,053	-0.12%
2021/03/03	0	462.00	0	0.00	462.50	0	3,993	0.00%
2021/02/26	1	469.00	0	0.00	460.00	1	3,945	0.03%
2021/02/25	1	487.00	0	0.00	480.50	1	3,929	0.03%
2021/02/24	1.1	486.12	0	0.00	478.00	1.1	3,926	0.03%
2021/02/23	5	475.00	0	0.00	482.00	5	3,916	0.13%
2021/02/22	2	491.75	6	488.25	487.50	-4	3,888	-0.10%
2021/02/19	0.1	494.29	0.1	491.50	494.00	0	3,884	0.00%
2021/02/18	1.1	507.98	0	0.00	507.00	1.1	3,886	0.03%
2021/02/17	1.1	510.05	0	0.00	515.00	1.1	3,891	0.03%
2021/02/05	0	0.00	2	494.77	495.00	-2	3,848	-0.05%
2021/02/04	2	479.55	0	0.00	476.50	2	3,811	0.05%
2021/02/03	2.1	493.86	4	492.50	497.00	-1.9	3,832	-0.05%
2021/02/02	3	478.67	1.2	474.53	482.00	1.8	3,846	0.05%
2021/02/01	3	455.83	0	0.00	467.00	3	3,834	0.08%
2021/01/29	1.2	459.50	3	462.00	451.50	-1.8	3,857	-0.05%
2021/01/28	2	477.50	0	0.00	480.00	2	3,784	0.05%
2021/01/27	2	481.00	3	489.00	486.00	-1	3,819	-0.03%
2021/01/26	1	480.00	10	480.00	480.00	-9	3,785	-0.24%
2021/01/25	2	494.25	2	492.00	493.50	0	3,779	0.00%
2021/01/22	1	495.50	1	499.50	496.00	0	3,753	0.00%
2021/01/21	1	497.00	2	496.50	497.50	-1	3,710	-0.03%
2021/01/20	1	468.08	1.1	473.10	473.50	0	3,618	0.00%
2021/01/19	0	0.00	4	463.50	469.00	-4	3,550	-0.11%
2021/01/18	1	432.00	0	0.00	441.50	1	3,487	0.03%
2021/01/15	1	445.00	3	450.67	444.00	-2	3,445	-0.06%
2021/01/14	3	444.50	0	0.00	445.00	3	3,474	0.09%
2021/01/13	0.1	442.50	2	445.50	445.00	-2	3,426	-0.06%
2021/01/12	4	441.88	3	434.50	428.50	1	3,355	0.03%
2021/01/11	1	427.50	4	412.38	431.50	-3	3,282	-0.09%
2021/01/08	0	0.00	1	398.00	400.00	-1	3,176	-0.03%
2021/01/06	0	0.00	6	400.75	403.50	-6	3,150	-0.19%
2021/01/05	2	384.00	0	0.00	387.00	2	3,084	0.06%
2020/12/30	0	0.00	2	389.25	391.50	-2	3,195	-0.06%
2020/12/29	1	387.50	10.2	390.09	388.00	-9.2	3,180	-0.29%
2020/12/28	3	399.50	0	0.00	397.00	3	3,170	0.09%
2020/12/25	0	0.00	3	406.67	400.50	-3	3,191	-0.09%
2020/12/24	0	0.00	10	397.50	396.50	-10	3,204	-0.31%
2020/12/22	7	401.36	6.2	399.06	395.50	0.8	3,336	0.02%
2020/12/21	8	413.56	2	408.50	407.00	6	3,356	0.18%
2020/12/18	0	0.00	0	407.50	408.00	0	3,357	0.00%
2020/12/17	8	405.88	0	0.00	405.00	8	3,351	0.24%
2020/12/10	1.2	398.21	1	399.50	398.00	0.2	3,509	0.01%
2020/12/09	0.2	405.50	7	404.21	409.00	-6.8	3,518	-0.19%
2020/12/08	1	389.00	0	0.00	389.00	1	3,487	0.03%
2020/12/03	0	0.00	2	385.50	383.50	-2	3,626	-0.06%
2020/12/01	0	0.00	1	376.50	378.50	-1	3,688	-0.03%
2020/11/30	1	373.50	0	0.00	371.00	1	3,728	0.03%
2020/11/25	0	0.00	2	371.00	367.50	-2	3,758	-0.05%
2020/11/24	4	377.00	0	0.00	373.50	4	3,747	0.11%
2020/11/20	2	377.25	1	380.00	379.50	1	3,739	0.03%
2020/11/19	1	382.00	0	0.00	381.00	1	3,758	0.03%
2020/11/17	0	0.00	2	380.00	372.00	-2	3,811	-0.05%
2020/11/12	1	355.00	1	349.50	353.00	0	3,976	0.00%
2020/11/11	0	0.00	2	345.51	348.00	-2	3,968	-0.05%
2020/11/10	1	357.46	0	0.00	348.50	1	3,935	0.03%
2020/11/09	13	365.54	0	0.00	362.00	13	3,887	0.33%
2020/11/06	15	359.10	16	363.75	361.50	-1	3,915	-0.03%
2020/11/05	1	355.00	1	355.00	353.00	0	3,921	0.00%
2020/11/04	6	348.58	0	0.00	358.50	6	3,933	0.15%
2020/11/02	1	348.00	20	353.00	348.00	-19	4,100	-0.46%
2020/10/29	1	357.00	0	0.00	359.00	1	4,213	0.02%
2020/10/28	2	362.00	3	360.50	364.00	-1	4,321	-0.02%
2020/10/26	2	367.00	0	0.00	364.00	2	4,392	0.05%
2020/10/22	0	0.00	3	360.50	364.50	-3	4,418	-0.07%
2020/10/19	20	376.00	0	0.00	375.00	20	4,442	0.45%
2020/10/15	0	0.00	1	375.00	378.00	-1	4,517	-0.02%
2020/10/14	6	382.00	3	382.00	382.00	3	4,513	0.07%
2020/10/13	1	390.50	2	390.00	390.50	-1	4,516	-0.02%
2020/10/12	3	397.00	4	392.00	394.50	-1	4,505	-0.02%
2020/10/08	5	378.10	0	0.00	380.50	5	4,437	0.11%
2020/10/07	0	0.00	2	377.50	379.00	-2	4,432	-0.05%
2020/10/05	0	0.00	5	372.00	368.00	-5	4,514	-0.11%
2020/09/30	2	368.50	0	0.00	368.50	2	4,615	0.04%
2020/09/29	10	372.00	0	0.00	367.00	10	4,660	0.21%
2020/09/28	0	0.00	1	369.00	367.00	-1	4,757	-0.02%
2020/09/25	1	351.50	0	0.00	351.50	1	4,771	0.02%
2020/09/24	5	369.30	0	0.00	365.50	5	4,818	0.10%
2020/09/23	0	0.00	1	372.00	374.50	-1	4,857	-0.02%
2020/09/22	0	0.00	75	371.83	370.50	-75	4,910	-1.53%
2020/09/21	5	373.50	0	0.00	374.50	5	4,914	0.10%
2020/09/18	20	378.00	8	378.06	382.00	12	4,937	0.24%
2020/09/17	9	370.78	1	374.00	370.50	8	4,929	0.16%
2020/09/16	48.3	375.94	3	378.00	375.50	45.3	4,929	0.92%
2020/09/15	3.2	367.10	0	0.00	366.50	3.2	4,844	0.07%
2020/09/14	0.2	372.50	0	0.00	372.00	0.2	4,880	0.00%
2020/09/11	0.2	367.00	0	0.00	366.00	0.2	4,862	0.00%
2020/09/10	3	360.67	0	0.00	359.50	3	4,892	0.06%
2020/09/09	3	359.00	1	370.00	356.00	2	4,888	0.04%
2020/09/08	1	369.00	0	0.00	370.00	1	4,828	0.02%
2020/09/07	2	385.75	1	391.00	381.50	1	4,757	0.02%
2020/09/04	4	384.50	1	394.50	381.50	3	4,749	0.06%
2020/09/03	1	401.50	0	0.00	400.00	1	4,677	0.02%
2020/09/02	0.2	392.00	1	396.00	392.00	-0.9	4,646	-0.02%
2020/09/01	0	0.00	1	385.00	387.50	-1	4,677	-0.02%
2020/08/31	1	380.00	0	0.00	380.00	1	4,648	0.02%
2020/08/28	5	385.50	0	0.00	388.50	5	4,634	0.11%
2020/08/27	0	0.00	1	391.50	390.00	-1	4,642	-0.02%
2020/08/26	2	393.25	2	398.00	397.00	0	4,705	0.00%
2020/08/25	5	399.10	5	398.10	397.00	0	4,805	0.00%
2020/08/24	2	389.75	8	385.38	393.00	-6	4,871	-0.12%
2020/08/21	1	376.50	1	387.50	377.00	0	4,888	0.00%
2020/08/20	3	374.33	1	373.00	373.00	2	4,803	0.04%
2020/08/19	0	0.00	2	401.25	402.50	-2	4,741	-0.04%
2020/08/18	3	394.67	1	388.50	388.50	2	4,742	0.04%
2020/08/17	0.2	410.00	0	0.00	410.00	0.2	4,702	0.00%
2020/08/14	6	404.67	1	405.00	406.50	5	4,742	0.11%
2020/08/12	5	399.00	32	397.59	392.50	-27	4,866	-0.55%
2020/08/11	11	415.82	2	416.00	408.50	9	4,860	0.19%
2020/08/10	4	407.00	1	405.50	404.00	3	4,851	0.06%
2020/08/07	2	402.50	10	415.50	400.50	-8	4,819	-0.17%
2020/08/06	0	0.00	6	424.75	427.50	-6	4,728	-0.13%
2020/08/05	2	402.00	4	400.63	400.00	-2	4,611	-0.04%
2020/08/04	1	393.00	1	397.50	398.00	0	4,524	0.00%
2020/07/31	0	0.00	3	374.17	374.50	-3	4,472	-0.07%
2020/07/30	0	0.00	1	366.00	367.00	-1	4,437	-0.02%
2020/07/29	1	362.50	0	0.00	362.00	1	4,469	0.02%
2020/07/24	1	362.00	0	0.00	360.50	1	4,706	0.02%
2020/07/20	0	0.00	1	349.50	351.00	-1	4,764	-0.02%
2020/07/16	1	350.50	1	356.50	350.50	0	4,842	0.00%
2020/07/15	2	351.00	25	351.80	350.00	-23	4,872	-0.47%
2020/07/14	0	0.00	13	354.04	355.00	-13	4,943	-0.26%
2020/07/10	0	0.00	25	358.38	359.50	-25	4,898	-0.51%
2020/07/09	0	0.00	1	365.00	367.50	-1	4,878	-0.02%
2020/07/08	10	349.00	1	346.00	354.00	9	4,762	0.19%
2020/07/07	1	342.00	60	343.50	343.50	-59	4,697	-1.26%
2020/07/06	1	340.00	0	0.00	350.00	1	4,628	0.02%
2020/07/03	0	0.00	1	330.00	333.50	-1	4,587	-0.02%
2020/07/01	100	314.65	0	0.00	314.00	100	4,521	2.21%
2020/06/29	1	297.00	0	0.00	297.50	1	4,618	0.02%
2020/06/22	0	0.00	1	297.00	298.50	-1	4,677	-0.02%
2020/06/19	1	291.50	1	295.50	295.00	0	4,726	0.00%
2020/06/18	11	285.95	0	0.00	286.00	11	4,719	0.23%
2020/06/17	1	281.50	7	284.21	284.50	-6	4,758	-0.13%
2020/06/16	10	274.00	10	271.50	274.50	0	4,771	0.00%
2020/06/15	10	278.00	10	270.50	272.00	0	4,847	0.00%
2020/06/09	1	271.00	0	0.00	271.00	1	5,082	0.02%
2020/06/08	4	275.63	3	275.83	275.00	1	5,151	0.02%
2020/06/04	0	0.00	10	267.50	268.00	-10	5,185	-0.19%
2020/06/02	0	0.00	1	270.00	268.00	-1	5,195	-0.02%
2020/06/01	1	271.00	3	267.83	269.50	-2	5,138	-0.04%
2020/05/29	0	0.00	1	257.00	258.50	-1	5,054	-0.02%
2020/05/25	1	247.00	0	0.00	247.00	1	5,152	0.02%
2020/05/22	1	251.00	0	0.00	246.50	1	5,127	0.02%
2020/05/21	2	259.00	3	260.33	260.50	-1	5,058	-0.02%
2020/05/20	1	256.00	0	0.00	255.50	1	4,996	0.02%
2020/05/19	3	257.17	7	262.07	256.00	-4	4,936	-0.08%
2020/05/15	1	240.00	3	242.00	245.50	-2	4,734	-0.04%
2020/05/14	0	0.00	1	253.50	246.00	-1	4,680	-0.02%
2020/05/13	2	248.50	2	248.75	251.50	0	4,679	0.00%
2020/05/07	1	249.50	0	0.00	249.50	1	4,603	0.02%
2020/05/06	1	242.50	1	243.50	243.50	0	4,571	0.00%
2020/05/05	3	243.00	1	244.00	242.00	2	4,623	0.04%
2020/05/04	2	244.75	1	243.50	242.00	1	4,605	0.02%
2020/04/30	18	251.67	9	254.06	257.50	9	4,468	0.20%
2020/04/29	2	244.25	3	245.50	246.50	-1	4,413	-0.02%
2020/04/28	2	237.25	0	0.00	236.50	2	4,357	0.05%
2020/04/27	6	239.50	6	239.00	236.00	0	4,386	0.00%
2020/04/23	3	237.83	4	237.50	235.50	-1	4,387	-0.02%
2020/04/22	8	237.50	5	238.80	241.00	3	4,371	0.07%
2020/04/21	2	232.75	4	233.25	233.50	-2	4,297	-0.05%
2020/04/20	1	234.00	2	234.75	233.00	-1	4,310	-0.02%
2020/04/17	1	236.00	3	230.67	230.50	-2	4,321	-0.05%
2020/04/15	3	224.33	1	224.50	224.50	2	4,228	0.05%
2020/04/14	0	0.00	2	221.50	223.00	-2	4,233	-0.05%
2020/04/13	0	0.00	1	216.50	216.00	-1	4,237	-0.02%
2020/04/10	1	217.50	0	0.00	217.50	1	4,240	0.02%
2020/04/09	1	215.00	0	0.00	219.00	1	4,326	0.02%
2020/04/07	5	221.10	4	220.38	219.50	1	4,349	0.02%
2020/04/06	3	220.00	0	0.00	220.00	3	4,294	0.07%
2020/04/01	4	212.88	3	213.00	213.00	1	4,264	0.02%
2020/03/31	2	208.50	4	214.63	218.50	-2	4,196	-0.05%
2020/03/27	6	207.08	6	206.42	201.00	0	4,021	0.00%
2020/03/26	6	204.00	2	196.50	201.00	4	3,918	0.10%
2020/03/25	1	195.00	0	0.00	191.00	1	3,879	0.03%
2020/03/24	11	177.73	11	178.50	178.00	0	3,862	0.00%
2020/03/23	0	0.00	1	169.00	168.50	-1	3,868	-0.03%
2020/03/19	3	168.50	19	163.24	162.00	-16	3,879	-0.41%
2020/03/18	0	0.00	2	181.00	180.00	-2	3,777	-0.05%
2020/03/17	0	0.00	2	188.00	184.50	-2	3,724	-0.05%
2020/03/13	1	190.00	1	196.50	201.50	0	3,552	0.00%
2020/03/12	101	217.18	0	0.00	205.00	101	3,481	2.90%	大買/鉅額交易
2020/03/10	1	228.00	1	230.50	228.00	0	3,399	0.00%
2020/03/09	2	229.50	0	0.00	229.50	2	3,361	0.06%
2020/03/06	0	0.00	11	236.45	236.00	-11	3,333	-0.33%
2020/03/05	0	0.00	6	233.00	237.50	-6	3,348	-0.18%
2020/03/02	21	221.52	2	217.25	225.00	19	3,316	0.57%
2020/02/27	1	229.00	0	0.00	225.00	1	3,275	0.03%
2020/02/26	10	234.85	10	233.50	236.00	0	3,258	0.00%
2020/02/25	3	240.00	0	0.00	239.00	3	3,232	0.09%
2020/02/19	0	0.00	5	254.00	254.50	-5	3,262	-0.15%
2020/02/18	0	0.00	102	252.04	252.00	-102	3,286	-3.10%	大賣/鉅額交易
2020/02/17	5	255.00	5	256.50	254.00	0	3,303	0.00%
2020/02/14	1	258.00	1	254.00	257.00	0	3,306	0.00%
2020/02/13	0	0.00	1	253.50	253.00	-1	3,304	-0.03%
2020/02/12	1	254.00	0	0.00	252.50	1	3,306	0.03%
2020/02/11	1	248.00	0	0.00	248.00	1	3,291	0.03%
2020/02/10	1	243.50	1	246.50	245.00	0	3,359	0.00%
2020/02/07	6	250.83	1	253.00	249.50	5	3,395	0.15%
2020/02/06	9	255.33	3	253.67	257.50	6	3,419	0.18%
2020/02/05	0	0.00	1	244.50	244.00	-1	3,437	-0.03%
2020/02/03	5	243.50	7	240.50	243.50	-2	3,474	-0.06%
2020/01/31	21	249.48	0	0.00	247.50	21	3,468	0.61%
2020/01/30	0	0.00	20	250.00	245.00	-20	3,478	-0.57%
2020/01/20	2	263.00	1	262.50	260.50	1	3,428	0.03%
2020/01/17	0	0.00	3	268.00	262.00	-3	3,452	-0.09%
2020/01/16	1	252.00	0	0.00	257.50	1	3,395	0.03%
2020/01/15	2	261.00	1	256.00	254.00	1	3,396	0.03%
2020/01/14	1	259.00	4	259.13	261.50	-3	3,417	-0.09%
2020/01/13	3	249.50	2	247.50	257.50	1	3,384	0.03%
2020/01/09	2	245.50	1	247.00	246.00	1	3,405	0.03%
2020/01/08	1	232.00	3	237.83	237.00	-2	3,393	-0.06%
2020/01/07	4	243.88	1	235.50	235.50	3	3,409	0.09%
2020/01/06	2	246.00	6	245.75	243.50	-4	3,411	-0.12%
2020/01/03	6	245.92	6	249.42	250.00	0	3,448	0.00%
2019/12/27	0	0.00	1	238.50	239.00	-1	3,598	-0.03%
2019/12/24	1	235.00	0	0.00	236.00	1	3,773	0.03%
2019/12/19	6	242.00	5	243.60	239.00	1	4,001	0.02%
2019/12/18	2	248.25	6	246.42	248.00	-4	4,006	-0.10%
2019/12/17	4	243.13	1.6	244.48	250.00	2.4	3,983	0.06%
2019/12/16	1	238.00	2	237.00	239.00	-1	3,953	-0.03%
2019/12/13	1	236.50	0	0.00	234.00	1	4,023	0.02%
2019/12/12	0	0.00	1	234.50	232.50	-1	4,068	-0.02%
2019/12/11	1	233.00	2	233.00	233.50	-1	4,085	-0.02%
2019/12/10	5	231.90	0	0.00	232.00	5	4,102	0.12%
2019/12/05	1	223.50	0	0.00	223.50	1	4,116	0.02%
2019/12/02	1	223.50	4	225.50	225.50	-3	4,202	-0.07%
2019/11/25	5	236.30	2	236.00	233.00	3	4,365	0.07%
2019/11/22	1	229.00	1	232.50	232.50	0	4,411	0.00%
2019/11/19	0	0.00	1	230.00	234.00	-1	4,426	-0.02%
2019/11/15	0	0.00	3	224.33	226.00	-3	4,529	-0.07%
2019/11/14	3	221.83	0	0.00	221.50	3	4,538	0.07%
2019/11/12	0	0.00	1	223.50	223.50	-1	4,585	-0.02%
2019/11/11	1	222.00	0	0.00	222.00	1	4,602	0.02%
2019/11/08	1	225.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	11	229.41	1	235.00	228.00	10	4,626	0.22%
2019/11/06	10	231.00	10	226.50	231.00	0	4,572	0.00%
2019/11/05	10	228.00	3	227.67	228.50	7	4,557	0.15%
2019/11/04	4	224.63	10	223.50	224.00	-6	4,552	-0.13%
2019/11/01	1	226.00	1	230.00	229.00	0	4,518	0.00%
2019/10/30	1	226.00	0	0.00	226.00	1	4,746	0.02%
2019/10/29	1	228.00	0	0.00	226.50	1	4,812	0.02%
2019/10/17	0	0.00	1	236.00	236.50	-1	4,996	-0.02%
2019/10/16	0	0.00	4	229.00	229.00	-4	4,983	-0.08%
2019/10/14	20	234.00	21	229.00	228.00	-1	4,948	-0.02%
2019/10/09	1	230.00	0	0.00	230.50	1	4,931	0.02%
2019/10/08	0	0.00	0.1	233.50	233.50	-0.1	4,954	0.00%
2019/10/03	1	235.00	6	235.75	236.00	-5	4,977	-0.10%
2019/10/01	3	234.00	0	0.00	230.00	3	4,941	0.06%
2019/09/27	0	0.00	2	230.00	230.00	-2	4,924	-0.04%
2019/09/26	3	232.17	2	232.00	233.50	1	4,924	0.02%
2019/09/25	4	223.75	3	225.00	223.50	1	4,868	0.02%
2019/09/24	5	227.40	5	226.90	228.50	0	4,868	0.00%
2019/09/23	0	0.00	1	227.00	228.00	-1	4,874	-0.02%
2019/09/19	3	225.33	1	225.00	224.00	2	4,917	0.04%
2019/09/18	5	222.60	0	0.00	222.00	5	4,875	0.10%
2019/09/17	1	210.50	4	214.63	218.00	-3	4,794	-0.06%
2019/09/16	4	212.13	0	0.00	211.00	4	4,817	0.08%
2019/09/12	0	0.00	1	215.00	215.50	-1	4,817	-0.02%
2019/09/11	1	215.00	0	0.00	215.00	1	4,858	0.02%
2019/09/10	2	214.00	2	212.00	211.50	0	4,880	0.00%
2019/09/06	0	0.00	2	217.50	216.50	-2	4,948	-0.04%
2019/09/05	2	213.50	2	215.75	213.50	0	4,992	0.00%
2019/09/04	1	219.00	6	219.00	220.00	-5	5,062	-0.10%
2019/09/03	0	0.00	0.1	215.00	214.00	-0.1	5,084	0.00%
2019/09/02	0	0.00	1	217.00	218.00	-1	5,175	-0.02%
2019/08/30	1	215.00	1	215.00	215.00	0	5,211	0.00%
2019/08/29	2	208.50	10	207.55	208.50	-8	5,227	-0.15%
2019/08/28	3	201.17	2	201.50	203.00	1	5,235	0.02%
2019/08/27	3	206.50	4	205.50	205.50	-1	5,257	-0.02%
2019/08/26	5	207.90	0	0.00	206.50	5	5,258	0.10%
2019/08/23	0	0.00	1	215.00	214.50	-1	5,300	-0.02%
2019/08/22	1	212.00	8	215.25	212.50	-7	5,328	-0.13%
2019/08/21	12	213.08	1	211.00	211.00	11	5,378	0.20%
2019/08/20	9	216.94	16	215.50	217.00	-7	5,437	-0.13%
2019/08/19	0	0.00	7	212.07	211.00	-7	5,407	-0.13%
2019/08/16	5	206.20	0	0.00	206.00	5	5,411	0.09%
2019/08/14	0	0.00	2	212.50	207.00	-2	5,489	-0.04%
2019/08/13	0	0.00	1	208.50	208.50	-1	5,522	-0.02%
2019/08/12	0	0.00	1	211.50	208.50	-1	5,604	-0.02%
2019/08/08	0	0.00	1	208.50	209.00	-1	5,633	-0.02%
2019/08/07	1	205.50	0	0.00	204.50	1	5,655	0.02%
2019/08/06	1	204.50	1	206.50	205.00	0	5,659	0.00%
2019/08/05	4	204.88	1	207.00	203.50	3	5,660	0.05%
2019/08/02	5	207.70	0	0.00	207.00	5	5,649	0.09%
2019/08/01	3	207.50	2	214.25	215.00	1	5,539	0.02%
2019/07/31	10	209.50	1	212.50	209.50	9	5,524	0.16%
2019/07/30	5	214.30	2	208.75	209.00	3	5,528	0.05%
2019/07/26	2	218.50	4	221.75	219.00	-2	5,600	-0.04%
2019/07/25	10	219.60	0	0.00	219.50	10	5,654	0.18%
2019/07/24	7	219.71	17	220.21	221.00	-10	5,687	-0.18%
2019/07/23	0	0.00	1	234.50	226.00	-1	5,628	-0.02%
2019/07/22	1	231.50	0	0.00	232.00	1	5,574	0.02%
2019/07/15	2	222.75	2	226.00	226.00	0	5,528	0.00%
2019/07/12	0	0.00	4	225.00	225.50	-4	5,548	-0.07%
2019/07/11	15	220.90	20	220.10	221.00	-5	5,503	-0.09%
2019/07/10	20	219.25	0	0.00	219.00	20	5,397	0.37%
2019/07/09	4	226.50	3	225.33	227.00	1	5,281	0.02%
2019/07/05	5	228.50	5	228.30	230.00	0	5,309	0.00%
2019/07/04	2	230.25	2	229.00	231.00	0	5,262	0.00%
2019/07/03	0	0.00	20	237.00	234.50	-20	5,226	-0.38%
2019/07/02	5	243.00	5	243.70	245.00	0	5,207	0.00%
2019/06/27	2	233.75	2	235.75	239.00	0	5,122	0.00%
2019/06/26	1	221.00	1	220.50	223.50	0	5,014	0.00%
2019/06/25	1	220.50	1	220.50	221.00	0	5,004	0.00%
2019/06/24	1	223.50	1	225.00	225.00	0	4,955	0.00%
2019/06/20	0	0.00	1	228.50	228.50	-1	4,888	-0.02%
2019/06/19	0	0.00	0.1	226.00	227.00	-0.1	4,870	0.00%
2019/06/14	1	226.00	0	0.00	221.50	1	4,904	0.02%
2019/06/13	5	221.00	17	222.38	221.00	-12	4,860	-0.25%
2019/06/12	3	221.50	1	224.50	220.00	2	4,823	0.04%
2019/06/11	10	218.50	10	218.00	215.00	0	4,716	0.00%
2019/06/10	10	217.35	0	0.00	218.50	10	4,648	0.22%
2019/06/05	1	206.00	2	209.25	205.50	-1	4,532	-0.02%
2019/06/04	3	207.33	2	205.50	205.50	1	4,554	0.02%
2019/06/03	1	207.50	2	203.50	206.00	-1	4,521	-0.02%
2019/05/31	10	198.00	0	0.00	200.00	10	4,431	0.23%
2019/05/30	2	199.00	2	196.50	195.00	0	4,400	0.00%
2019/05/29	11	193.73	10	191.20	193.50	1	4,363	0.02%
2019/05/28	0	0.00	1	192.50	194.00	-1	4,365	-0.02%
2019/05/27	2	188.00	3	189.00	189.00	-1	4,352	-0.02%
2019/05/22	10	210.50	2	208.00	211.00	8	4,229	0.19%
2019/05/21	2	200.50	0	0.00	200.50	2	4,195	0.05%
2019/05/17	0	0.00	11	213.77	210.50	-11	4,158	-0.26%
2019/05/15	7	221.57	9	223.22	226.00	-2	4,189	-0.05%
2019/05/14	1.1	218.07	1	221.00	219.00	0.1	4,210	0.00%
2019/05/13	1	223.50	0	0.00	217.50	1	4,258	0.02%
2019/05/09	3	228.83	3	226.50	225.50	0	4,334	0.00%
2019/05/08	8	231.19	8	230.44	230.00	0	4,341	0.00%
2019/05/07	4	228.25	4	229.00	232.50	0	4,217	0.00%
2019/05/06	3	219.50	22	215.14	220.50	-19	4,181	-0.45%
2019/05/03	25	217.72	4	213.88	219.00	21	4,168	0.50%
2019/05/02	1	206.00	3	209.17	205.50	-2	4,046	-0.05%
2019/04/30	3	208.50	1	207.00	209.00	2	3,963	0.05%
2019/04/24	10	206.00	0	0.00	205.50	10	3,992	0.25%
2019/04/23	1	199.00	11	200.18	203.50	-10	4,023	-0.25%
2019/04/22	1	207.00	0	0.00	207.00	1	4,007	0.02%
2019/04/18	0	0.00	1	197.00	197.50	-1	4,009	-0.02%
2019/04/17	1	193.00	0	0.00	192.50	1	3,996	0.03%
2019/04/16	0	190.50	0	0.00	190.50	0	4,022	0.00%
2019/04/11	1	197.50	1	199.00	193.00	0	3,982	0.00%
2019/04/01	0	0.00	1	184.50	185.00	-1	3,784	-0.03%
2019/03/28	1	175.50	0	0.00	176.00	1	3,746	0.03%
2019/03/26	1	179.50	0	0.00	179.00	1	3,762	0.03%
2019/03/22	0	0.00	1	178.50	180.00	-1	3,746	-0.03%
2019/03/21	0	0.00	11	178.64	178.00	-11	3,768	-0.29%
2019/03/20	1	176.50	0	0.00	177.00	1	3,806	0.03%
2019/03/19	1	179.50	0	0.00	179.00	1	3,777	0.03%
2019/03/18	1	171.50	2	172.25	172.00	-1	3,694	-0.03%
2019/03/13	11	168.64	0	0.00	170.00	11	3,662	0.30%
2019/03/11	0	0.00	1	169.50	167.00	-1	3,678	-0.03%
2019/03/07	1	168.00	1.1	166.56	166.00	-0.1	3,634	0.00%
2019/03/06	0	0.00	1	173.50	174.50	-1	3,732	-0.03%
2019/03/04	1	172.50	0	0.00	174.50	1	3,748	0.03%
2019/02/27	1	179.00	1	181.00	178.00	0	3,715	0.00%
2019/02/25	1	177.50	1	176.50	177.00	0	3,620	0.00%
2019/02/22	0	0.00	2	173.00	173.00	-2	3,611	-0.06%
2019/02/20	0	0.00	1	172.00	173.00	-1	3,553	-0.03%
2019/02/19	3	172.00	3	172.67	174.00	0	3,518	0.00%
2019/02/18	1	173.50	2	175.00	173.50	-1	3,471	-0.03%
2019/02/15	2	176.75	3	177.17	176.00	-1	3,487	-0.03%
2019/02/14	5	175.50	7	174.14	176.50	-2	3,419	-0.06%
2019/02/13	12	172.67	16	168.34	168.50	-4	3,334	-0.12%
2019/02/12	2	168.25	2	169.00	172.00	0	3,290	0.00%
2019/02/11	5	162.50	4	163.13	163.50	1	3,199	0.03%
2019/01/30	2	160.00	4	161.00	163.50	-2	3,116	-0.06%
2019/01/29	3	159.83	1	158.50	160.00	2	3,024	0.07%
2019/01/28	2	157.50	2	155.00	155.00	0	2,976	0.00%
2019/01/25	0	0.00	1	156.50	156.50	-1	3,021	-0.03%
2019/01/24	1	149.50	1	154.00	156.00	0	3,063	0.00%
2019/01/21	1	149.50	0	0.00	150.00	1	3,065	0.03%
2019/01/18	6	150.17	1	150.50	152.50	5	3,080	0.16%
2019/01/17	1	148.00	1	148.00	148.00	0	3,038	0.00%
2019/01/16	3	151.33	4	152.25	153.50	-1	2,956	-0.03%
2019/01/15	1	149.50	22	149.00	151.00	-21	2,932	-0.72%
2019/01/11	0	0.00	1	146.50	146.50	-1	2,894	-0.03%
2019/01/10	1	142.00	1	144.50	145.00	0	2,855	0.00%
2019/01/09	0	0.00	1	144.50	144.50	-1	2,854	-0.04%
2019/01/08	1	140.50	2	144.75	139.50	-1	2,835	-0.04%
2019/01/07	15	139.53	0	0.00	139.50	15	2,812	0.53%
2018/12/27	1	142.00	0	0.00	142.00	1	3,076	0.03%
2018/12/22	1	141.00	0	0.00	141.00	1	3,210	0.03%
2018/12/19	1	149.00	1	145.00	145.00	0	3,229	0.00%
2018/12/18	4	147.13	2	146.50	147.50	2	3,235	0.06%
2018/12/17	1	149.00	1	146.50	144.00	0	3,281	0.00%
2018/12/13	3	144.83	5	145.50	146.00	-2	3,276	-0.06%
2018/12/12	0	0.00	3	139.50	140.00	-3	3,264	-0.09%
2018/12/11	7	139.00	7	139.14	136.50	0	3,271	0.00%
2018/12/07	4	140.50	4	138.50	138.50	0	3,336	0.00%
2018/12/06	1	136.00	0	0.00	138.00	1	3,364	0.03%
2018/12/05	3	138.83	2	139.00	140.00	1	3,352	0.03%
2018/12/04	6	143.33	2	146.75	141.00	4	3,352	0.12%
2018/12/03	7	146.86	6	148.92	148.00	1	3,324	0.03%
2018/11/30	1	142.00	0	0.00	141.50	1	3,270	0.03%
2018/11/29	5	140.20	5	141.30	141.00	0	3,269	0.00%
2018/11/28	1	132.00	4	132.75	134.00	-3	3,120	-0.10%
2018/11/22	2	126.25	3	125.50	125.00	-1	3,095	-0.03%
2018/11/21	2	122.75	2	125.75	125.00	0	3,103	0.00%
2018/11/20	1	125.50	1	125.00	126.00	0	3,089	0.00%
2018/11/16	2	128.25	0	0.00	126.50	2	3,115	0.06%
2018/11/14	2	130.50	1	129.00	129.50	1	3,086	0.03%
2018/11/13	3	124.00	2	125.50	124.00	1	3,041	0.03%
2018/11/12	2	128.25	2	128.00	128.00	0	3,029	0.00%
2018/11/09	1	123.50	1	124.50	124.00	0	3,049	0.00%
2018/11/06	0	0.00	1	127.50	127.00	-1	3,195	-0.03%
2018/11/02	1	129.50	1	130.00	130.00	0	3,267	0.00%
2018/11/01	5	127.00	6	126.50	128.00	-1	3,417	-0.03%
2018/10/31	2	122.00	4	123.88	124.00	-2	3,442	-0.06%
2018/10/30	1	112.50	1	110.50	113.00	0	3,606	0.00%
2018/10/23	0	0.00	1	113.50	111.50	-1	3,659	-0.03%
2018/10/18	1	111.00	1	110.50	111.00	0	3,622	0.00%
2018/10/15	2	106.25	0	0.00	107.50	2	3,583	0.06%
2018/10/12	2	105.25	2	106.25	107.50	0	3,554	0.00%
2018/10/11	4	104.38	1	105.00	105.00	3	3,528	0.09%
2018/10/09	1	111.50	5	109.50	109.50	-4	3,469	-0.12%
2018/10/08	4	111.38	3	113.50	111.00	1	3,422	0.03%
2018/10/05	6	118.00	12	117.75	116.00	-6	3,339	-0.18%
2018/10/04	6	126.67	1	127.50	126.50	5	3,242	0.15%
2018/10/03	6	128.25	7	128.21	129.00	-1	3,216	-0.03%
2018/10/02	3	128.83	4	129.38	128.50	-1	3,179	-0.03%
2018/10/01	0	0.00	1	135.50	136.00	-1	3,107	-0.03%
2018/09/27	1	132.50	1	133.50	134.00	0	3,058	0.00%
2018/09/25	1	135.50	6	134.50	135.50	-5	3,022	-0.17%
2018/09/21	2	137.00	1	137.50	137.50	1	3,010	0.03%
2018/09/19	6	141.25	6	139.50	138.00	0	2,928	0.00%
2018/09/18	0	0.00	15	134.50	140.50	-15	2,898	-0.52%
2018/09/13	15	133.00	0	0.00	133.00	15	2,796	0.54%
2018/09/12	6	134.92	2	136.25	135.50	4	2,748	0.15%
2018/09/11	4	142.63	4	140.50	142.50	0	2,708	0.00%
2018/09/06	4	143.38	23	143.28	142.50	-19	2,757	-0.69%
2018/09/05	21	149.48	2	148.75	149.50	19	2,739	0.69%
2018/09/04	1	146.00	0	0.00	146.00	1	2,707	0.04%
2018/09/03	6	147.08	5	143.70	143.50	1	2,695	0.04%
2018/08/31	3	148.67	3	149.33	149.00	0	2,665	0.00%
2018/08/30	1	147.00	1	146.00	146.00	0	2,619	0.00%
2018/08/28	0	0.00	1	143.50	143.50	-1	2,568	-0.04%
2018/08/23	1	139.00	1	138.00	139.50	0	2,529	0.00%
2018/08/22	0	0.00	0	137.00	137.00	0	2,513	0.00%
2018/08/21	2	137.50	2	138.75	140.00	0	2,502	0.00%
2018/08/20	4	135.25	5	137.50	138.00	-1	2,493	-0.04%
2018/08/17	4	136.25	4	137.88	136.50	0	2,473	0.00%
2018/08/16	4	132.38	7	134.14	137.50	-3	2,452	-0.12%
2018/08/15	9	137.00	7	138.14	134.50	2	2,404	0.08%
2018/08/14	12	141.04	6	143.33	146.00	6	2,311	0.26%
2018/08/13	3	135.17	2	135.50	135.50	1	2,239	0.04%
2018/08/10	2	140.25	2	140.75	140.00	0	2,185	0.00%
2018/08/09	2	140.25	1	143.50	143.50	1	2,134	0.05%
2018/08/08	1	142.50	5	139.10	143.00	-4	2,079	-0.19%
2018/08/07	5	136.60	6	138.58	136.00	-1	1,891	-0.05%
2018/08/06	5	138.80	1	140.50	138.00	4	1,760	0.23%
2018/08/03	4	135.00	2.1	135.00	135.00	1.9	1,523	0.13%
2018/07/30	1	124.50	1	123.50	123.00	0	1,421	0.00%
2018/07/27	2	123.00	1	124.00	124.50	1	1,428	0.07%
2018/07/23	10	121.00	0	0.00	120.00	10	1,579	0.63%
2018/07/18	0	0.00	1	121.00	121.00	-1	1,775	-0.06%
2018/07/16	0	0.00	1	118.00	118.00	-1	1,822	-0.05%
2018/07/11	2	118.00	2	117.75	116.50	0	1,884	0.00%
2018/07/09	0	0.00	1	116.00	115.50	-1	1,914	-0.05%
2018/06/19	2	113.00	1	113.50	114.00	1	2,151	0.05%
2018/06/12	1	111.00	0	0.00	111.00	1	2,082	0.05%
2018/06/07	1	114.00	0	0.00	115.00	1	2,106	0.05%
2018/06/06	1	115.50	0	0.00	115.00	1	2,152	0.05%
2018/05/21	0	0.00	1	116.00	116.00	-1	2,300	-0.04%
2018/05/17	1	115.50	0	0.00	114.50	1	2,365	0.04%
2018/05/15	2	117.00	0	0.00	117.00	2	2,433	0.08%
2018/05/14	0	0.00	1	115.50	115.50	-1	2,498	-0.04%
2018/05/08	0	0.00	2	110.00	110.50	-2	2,588	-0.08%
2018/05/02	2	112.75	0	0.00	113.00	2	2,642	0.08%
2018/04/30	0	0.00	2	113.00	113.00	-2	2,631	-0.08%
2018/04/27	4	110.63	2	109.75	109.50	2	2,621	0.08%
2018/04/26	1	113.00	0	0.00	113.00	1	2,565	0.04%
2018/04/25	2.1	113.50	0	0.00	113.50	2.1	2,503	0.08%
2018/04/24	0	0.00	10	131.00	126.00	-10	2,403	-0.42%
2018/04/13	0	0.00	11	133.86	131.50	-11	2,271	-0.48%
2018/04/09	1	129.00	0	0.00	129.00	1	2,176	0.05%
2018/04/03	0	0.00	1	127.50	128.00	-1	2,093	-0.05%
2018/03/31	0	0.00	0.1	129.50	130.00	-0.1	2,019	0.00%
2018/03/30	1	125.00	1	129.00	129.00	0	2,011	0.00%
2018/03/29	1	125.50	0	0.00	125.50	1	1,988	0.05%
2018/03/21	0	0.00	1	125.50	125.00	-1	1,999	-0.05%
2018/03/20	1	121.50	2	123.25	124.50	-1	1,969	-0.05%
2018/03/09	0	0.00	2	114.50	114.00	-2	1,898	-0.11%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/03/01	1	114.00	0	0.00	115.50	1	1,934	0.05%
2018/02/07	10	111.00	2	113.00	112.00	8	1,815	0.44%
2018/02/06	0	0.00	20	108.50	108.00	-20	1,787	-1.12%
2018/01/31	1	115.00	0	0.00	116.50	1	1,706	0.06%
2018/01/30	1	120.50	13	121.35	121.50	-12	1,664	-0.72%
2018/01/29	6	125.83	0	0.00	124.50	6	1,688	0.36%
2018/01/26	0	0.00	3	125.67	126.00	-3	1,684	-0.18%
2018/01/25	1	123.00	0	0.00	123.00	1	1,772	0.06%
2018/01/22	0	0.00	3	120.50	121.00	-3	1,856	-0.16%
2018/01/19	0	0.00	5	119.50	118.50	-5	1,821	-0.27%
2018/01/18	0	0.00	2	119.50	119.50	-2	1,802	-0.11%
2018/01/17	1	118.50	0	0.00	119.00	1	1,806	0.06%
2018/01/16	6	117.00	10	118.30	118.50	-4	1,792	-0.22%
2018/01/12	2	115.50	0	0.00	115.00	2	1,760	0.11%
2018/01/10	1	112.50	0	0.00	113.00	1	1,754	0.06%
2018/01/05	0	0.00	2	112.25	112.50	-2	1,764	-0.11%
2018/01/04	1	109.50	0	0.00	110.50	1	1,768	0.06%