瑞昱 (2379)-國票-台中券商分點個股進出

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
532
漲跌
▲4
漲幅
+0.76%
成交量
2,764張
產業
上市半導體類股
1202人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	1	528.00	1	528.00	528.00	0	4,661	0.00%
2024/05/03	19	515.89	1	514.00	511.00	18	4,589	0.39%
2024/05/02	0	0.00	7	508.00	511.00	-7	4,602	-0.15%
2024/04/30	1	526.00	1	518.00	518.00	0	4,599	0.00%
2024/04/29	34	523.76	0	0.00	527.00	34	4,602	0.74%
2024/04/26	21	522.24	0	0.00	520.00	21	4,592	0.46%
2024/04/22	0	505.00	3	518.33	504.00	-3	4,535	-0.07%
2024/04/18	1	574.00	1	574.00	574.00	0	4,354	0.00%
2024/04/17	2	561.00	0	0.00	570.00	2	4,335	0.05%
2024/04/11	1	571.00	1	567.00	567.00	0	4,263	0.00%
2024/04/10	2	571.00	2	571.00	571.00	0	4,255	0.00%
2024/04/09	2	573.50	2	568.00	568.00	0	4,271	0.00%
2024/04/08	1	566.00	0	0.00	567.00	1	4,283	0.02%
2024/04/03	5	568.60	1	571.00	571.00	4	4,267	0.09%
2024/04/02	2	563.50	1	566.00	568.00	1	4,243	0.02%
2024/03/26	1	587.00	2	565.00	565.00	-1	4,184	-0.02%
2024/03/25	1	592.00	0	0.00	584.00	1	4,143	0.02%
2024/03/21	2	584.50	1	584.00	584.00	1	4,211	0.02%
2024/03/20	1	595.00	1	588.00	588.00	0	4,194	0.00%
2024/03/19	1	590.00	1	591.00	591.00	0	4,207	0.00%
2024/03/15	4	580.25	2.1	590.00	594.00	1.9	4,140	0.05%
2024/03/14	1	579.99	0	0.00	580.00	1	4,076	0.02%
2024/03/13	2	598.00	3	593.00	593.00	-1	4,006	-0.02%
2024/03/12	2	600.00	2	601.00	601.00	0	3,965	0.00%
2024/03/11	1	597.00	1	602.00	604.00	0	3,944	0.00%
2024/03/08	4.3	600.94	3	594.33	587.00	1.3	3,893	0.03%
2024/03/07	3	606.00	3	601.00	601.00	0	3,784	0.00%
2024/03/06	3	585.33	3	602.67	600.00	0	3,721	0.00%
2024/03/05	2	580.00	2	583.00	584.00	0	3,678	0.00%
2024/03/04	3	563.33	2	569.00	573.00	1	3,654	0.03%
2024/02/29	2	568.50	2.1	568.76	569.00	-0.1	3,558	0.00%
2024/02/27	8	566.75	7.1	570.67	567.00	0.9	3,512	0.03%
2024/02/26	0	0.00	0.1	550.00	551.00	-0.1	3,377	0.00%
2024/02/23	6	550.50	6.4	553.69	547.00	-0.4	3,326	-0.01%
2024/02/21	2	485.25	8	495.56	501.00	-6	3,011	-0.20%
2024/02/20	12.4	497.44	9	496.22	487.50	3.4	2,931	0.12%
2024/02/15	1	470.50	1	469.00	469.00	0	2,722	0.00%
2024/02/05	1	469.50	1	463.50	463.50	0	2,699	0.00%
2024/01/31	0	0.00	1	462.50	469.50	-1	2,610	-0.04%
2024/01/29	1	455.50	0	0.00	455.50	1	2,572	0.04%
2024/01/25	0	0.00	1	456.50	459.00	-1	2,587	-0.04%
2024/01/23	1	451.00	1	447.00	447.00	0	2,520	0.00%
2024/01/22	1	449.00	0	0.00	449.50	1	2,507	0.04%
2024/01/19	1	454.50	1	458.00	458.00	0	2,507	0.00%
2024/01/18	0.1	436.50	0	0.00	440.00	0.1	2,484	0.00%
2024/01/17	1	445.94	1	438.50	438.50	0	2,467	0.00%
2024/01/16	1	450.50	1	453.00	453.00	0	2,449	0.00%
2024/01/11	1	456.50	1	450.50	450.50	0	2,507	0.00%
2024/01/10	2	453.50	2	456.50	456.00	0	2,510	0.00%
2024/01/09	1	455.00	1	451.50	451.50	0	2,508	0.00%
2024/01/05	0	0.00	2	450.50	450.50	-2	2,518	-0.08%
2024/01/04	2	459.00	0	0.00	456.00	2	2,516	0.08%
2024/01/03	1.1	454.92	0	0.00	452.00	1.1	2,536	0.04%
2023/12/27	2	474.75	1	468.00	468.00	1	2,479	0.04%
2023/12/26	3	475.17	4	477.25	479.00	-1	2,443	-0.04%
2023/12/25	1	465.00	1	470.50	470.00	0	2,428	0.00%
2023/12/22	2	461.00	2	464.01	464.00	0	2,433	0.00%
2023/12/21	0	459.00	0	0.00	459.00	0	2,426	0.00%
2023/12/20	2	469.47	2	465.50	465.50	0	2,448	0.00%
2023/12/19	2	458.75	2	462.50	474.00	0	2,409	0.00%
2023/12/15	1	479.50	1	479.00	479.00	0	2,346	0.00%
2023/12/14	1	470.00	1	477.50	492.00	0	2,324	0.00%
2023/12/13	2.1	460.76	2	465.00	468.50	0.1	2,274	0.00%
2023/12/12	1	455.00	1	455.50	457.00	0	2,260	0.00%
2023/12/05	1	451.00	1	447.00	447.00	0	2,455	0.00%
2023/11/30	1	453.00	1	449.50	449.50	0	2,544	0.00%
2023/11/29	0	0.00	0.1	462.00	462.50	-0.1	2,517	0.00%
2023/11/28	1	450.00	1	451.50	451.50	0	2,503	0.00%
2023/11/27	2	443.50	2.7	452.67	449.00	-0.7	2,541	-0.03%
2023/11/24	5	440.10	6	443.92	439.00	-1	2,517	-0.04%
2023/11/22	2	435.25	2	435.50	435.50	0	2,510	0.00%
2023/11/20	2	430.50	2	427.50	427.50	0	2,517	0.00%
2023/11/15	1	422.00	1	417.50	417.50	0	2,500	0.00%
2023/11/09	1	415.00	3	410.83	412.50	-2	2,519	-0.08%
2023/11/08	2	413.50	0.1	412.50	415.00	2	2,532	0.08%
2023/10/31	2	406.00	2	401.50	401.50	0	2,658	0.00%
2023/10/30	4	396.50	4	404.63	405.00	0	2,718	0.00%
2023/10/27	0.1	390.00	0	0.00	391.50	0.1	2,717	0.00%
2023/10/23	0.1	400.00	0	0.00	396.50	0.1	2,775	0.00%
2023/10/20	1	415.50	1	419.50	423.00	0	2,709	0.00%
2023/10/19	2	415.00	2	419.50	421.50	0	2,733	0.00%
2023/10/18	1	414.00	1	416.50	414.00	0	2,773	0.00%
2023/10/17	0.1	418.00	0	0.00	415.50	0.1	2,776	0.00%
2023/10/16	1	419.00	1	424.50	423.00	0	2,806	0.00%
2023/10/13	0	0.00	0.1	421.50	422.00	-0.1	2,831	0.00%
2023/10/11	0	0.00	1.1	420.36	415.50	-1.1	2,832	-0.04%
2023/10/06	1.2	409.50	1	407.50	407.50	0.2	2,817	0.01%
2023/10/05	0	0.00	1	407.00	410.00	-1	2,823	-0.04%
2023/09/28	0	0.00	1	394.50	395.00	-1	2,856	-0.04%
2023/09/27	0.3	393.99	0	0.00	392.50	0.3	2,870	0.01%
2023/09/26	1	399.50	0	0.00	398.00	1	2,856	0.04%
2023/09/25	6	404.50	7	405.57	405.00	-1	2,848	-0.04%
2023/09/21	2	391.98	1	390.00	390.00	1	2,807	0.04%
2023/09/20	1	407.96	0	0.00	404.00	1	2,749	0.04%
2023/09/19	2	413.75	2	414.00	414.00	0	2,735	0.00%
2023/09/18	1	417.00	1	419.00	418.00	0	2,709	0.00%
2023/09/15	2	413.25	1	416.50	416.00	1	2,712	0.04%
2023/09/13	1	399.00	1	395.00	395.00	0	2,674	0.00%
2023/09/12	1	399.00	1	401.00	401.00	0	2,664	0.00%
2023/09/11	1	421.00	1	405.00	405.00	0	2,643	0.00%
2023/09/07	2	446.50	2	445.50	446.00	0	2,534	0.00%
2023/09/06	1	454.00	1	448.50	448.50	0	2,521	0.00%
2023/09/05	1	429.50	1	443.00	449.00	0	2,507	0.00%
2023/09/01	1	422.00	1	418.50	426.50	0	2,486	0.00%
2023/08/28	1	430.00	1.1	427.41	427.00	-0.1	2,379	0.00%
2023/08/25	1	426.00	1	430.00	430.00	0	2,395	0.00%
2023/08/22	1	418.00	1	412.00	412.00	0	2,465	0.00%
2023/08/21	2.1	423.16	2	417.00	417.00	0.1	2,468	0.00%
2023/08/18	0	0.00	0.1	414.50	417.50	-0.1	2,451	0.00%
2023/08/16	1	407.50	1	411.00	411.00	0	2,429	0.00%
2023/08/14	1	405.00	1	406.50	408.00	0	2,421	0.00%
2023/08/11	1	396.50	3	398.00	398.00	-2	2,414	-0.08%
2023/08/10	2	402.25	1	398.00	398.50	1	2,408	0.04%
2023/08/09	1	413.00	1	407.00	407.00	0	2,361	0.00%
2023/08/08	1	419.50	1	410.00	410.00	0	2,362	0.00%
2023/08/04	2	430.25	2	427.75	428.00	0	2,307	0.00%
2023/08/02	7	437.86	6	441.00	439.00	1	2,261	0.04%
2023/08/01	1	429.50	1	430.00	432.50	0	2,222	0.00%
2023/07/31	1	433.50	1	437.50	430.50	0	2,222	0.00%
2023/07/28	2	408.50	3	418.33	423.50	-1	2,184	-0.05%
2023/07/25	0	403.50	0	0.00	404.00	0	2,162	0.00%
2023/07/21	0	0.00	1	411.50	415.00	-1	2,218	-0.05%
2023/07/19	2	417.00	2	414.50	415.00	0	2,300	0.00%
2023/07/18	2	414.75	1	416.00	417.50	1	2,328	0.04%
2023/07/17	1	408.00	1	408.50	408.50	0	2,304	0.00%
2023/07/13	0	0.00	1	400.00	399.50	-1	2,307	-0.04%
2023/07/04	1	393.00	0	0.00	393.50	1	2,306	0.04%
2023/06/27	0.1	386.00	0	0.00	388.00	0.1	2,384	0.00%
2023/06/14	1	417.00	1	407.00	407.00	0	2,439	0.00%
2023/06/12	1	406.50	1	406.50	404.00	0	2,469	0.00%
2023/06/09	1	403.00	0.3	401.00	403.00	0.7	2,477	0.03%
2023/06/08	1	398.00	0	0.00	395.00	1	2,479	0.04%
2023/06/07	0	0.00	2	400.00	401.50	-2	2,477	-0.08%
2023/06/06	0	0.00	1	388.50	392.00	-1	2,475	-0.04%
2023/05/30	1	386.00	0	0.00	378.00	1	2,502	0.04%
2023/05/05	4	370.00	4	366.00	366.00	0	3,097	0.00%
2023/04/21	1	373.50	0	0.00	367.00	1	3,078	0.03%
2023/04/11	1	384.00	1	385.50	385.00	0	3,075	0.00%
2023/03/20	1	398.50	1	391.50	391.50	0	3,429	0.00%
2023/03/16	1	386.50	1	391.00	392.00	0	3,443	0.00%
2023/03/10	0	379.50	0	0.00	379.50	0	3,649	0.00%
2023/03/08	1	382.00	1	387.50	387.00	0	3,807	0.00%
2023/03/07	1	383.50	1	387.50	387.50	0	3,900	0.00%
2023/03/06	1	389.50	1	388.00	388.00	0	3,973	0.00%
2023/03/03	1	379.00	1	379.50	379.50	0	4,040	0.00%
2023/03/02	1	379.00	1	381.50	380.00	0	4,160	0.00%
2023/02/24	2	384.00	2	381.00	380.00	0	4,217	0.00%
2023/02/23	1	392.00	2	386.95	382.50	-1	4,205	-0.02%
2023/02/22	1	367.50	1	372.46	370.50	0	4,100	0.00%
2023/02/21	0.1	374.00	0.1	374.00	370.50	-0.1	4,056	0.00%
2023/02/20	1.1	365.55	1	368.00	368.00	0.1	4,054	0.00%
2023/02/17	0.1	359.10	0.1	357.50	359.50	0	4,071	0.00%
2023/02/14	0	0.00	0.1	350.30	355.00	-0.1	4,187	0.00%
2023/02/13	0	348.00	0	0.00	345.00	0	4,217	0.00%
2023/02/09	0	0.00	0	360.50	361.50	0	4,236	0.00%
2023/02/07	0	335.00	0	0.00	334.00	0	4,159	0.00%
2023/02/03	0	345.50	1	348.00	348.00	-1	4,222	-0.02%
2023/02/02	1	339.50	1.1	347.00	347.00	-0.1	4,289	0.00%
2023/01/13	2	324.00	1	325.50	317.50	1	4,297	0.02%
2023/01/12	0	0.00	2	323.00	323.00	-2	4,298	-0.05%
2023/01/11	0	0.00	1	321.50	323.00	-1	4,309	-0.02%
2023/01/10	3	323.50	3	322.50	323.50	0	4,349	0.00%
2023/01/09	2	314.75	1	316.50	321.00	1	4,328	0.02%
2023/01/06	1	298.00	1	306.90	307.00	0	4,315	0.00%
2022/12/22	1	290.00	0	0.00	290.50	1	4,830	0.02%
2022/12/20	0	0.00	0.1	296.00	286.50	-0.1	4,847	0.00%
2022/12/19	0	296.50	0.1	295.84	294.00	0	4,828	0.00%
2022/12/16	0.1	297.00	0	0.00	293.00	0.1	4,772	0.00%
2022/12/15	1.1	301.54	0.1	303.78	302.00	1	4,708	0.02%
2022/12/14	0	298.00	0	0.00	301.50	0	4,701	0.00%
2022/12/13	0.1	296.00	0	0.00	292.50	0.1	4,687	0.00%
2022/12/12	0	0.00	0.1	300.00	299.50	-0.1	4,706	0.00%
2022/12/09	0	300.00	0	0.00	299.50	0	4,708	0.00%
2022/12/08	0	294.00	0	0.00	292.50	0	4,686	0.00%
2022/12/07	0.1	301.50	0	0.00	297.50	0.1	4,695	0.00%
2022/12/06	10.1	316.95	20	306.00	305.50	-10	4,686	-0.21%
2022/12/05	0	324.67	0	0.00	322.50	0	4,644	0.00%
2022/12/02	1	325.50	2	326.25	326.00	-1	4,620	-0.02%
2022/12/01	2	328.25	1.1	325.32	333.00	0.9	4,607	0.02%
2022/11/30	0	0.00	0.1	315.00	317.00	-0.1	4,584	0.00%
2022/11/29	10	309.00	0	0.00	314.50	10	4,490	0.22%
2022/11/25	6.1	336.79	12.1	333.45	330.50	-6	4,353	-0.14%
2022/11/24	2.2	341.72	0.1	343.00	343.00	2.1	4,250	0.05%
2022/11/23	0.1	326.00	0	0.00	327.00	0.1	4,134	0.00%
2022/11/18	0	0.00	18	320.00	321.00	-18	4,037	-0.45%
2022/11/17	0	0.00	1	320.50	322.50	-1	4,040	-0.02%
2022/11/16	2	320.00	1.1	314.11	322.00	0.9	4,023	0.02%
2022/11/15	2.1	313.79	2.1	315.44	315.00	0	3,960	0.00%
2022/11/14	0.1	306.89	1	307.50	307.50	-0.9	3,900	-0.02%
2022/11/11	2	299.75	2.3	301.04	300.50	-0.3	3,821	-0.01%
2022/11/10	2.1	284.18	3	282.50	283.00	-0.9	3,737	-0.02%
2022/11/09	2.1	283.20	1.1	283.77	284.00	1	3,719	0.03%
2022/11/08	1	278.00	2.1	275.09	268.00	-1.1	3,698	-0.03%
2022/11/07	1.1	270.17	2	271.75	274.00	-1	3,674	-0.03%
2022/11/04	0.1	267.00	0.3	263.00	267.00	-0.2	3,656	0.00%
2022/11/03	18.1	264.99	0.1	262.00	264.00	18	3,673	0.49%
2022/11/02	7.1	264.57	0	0.00	262.00	7.1	3,651	0.19%
2022/11/01	0.2	261.83	0	262.50	259.50	0.1	3,623	0.00%
2022/10/31	0	248.50	1.2	251.00	255.00	-1.1	3,567	-0.03%
2022/10/28	0.2	256.13	0.3	256.40	255.50	-0.1	3,472	0.00%
2022/10/27	0.2	256.83	2.5	258.50	256.50	-2.4	3,470	-0.07%
2022/10/26	0.7	254.83	0.2	252.12	254.50	0.5	3,478	0.01%
2022/10/25	0.7	254.86	0.2	253.00	251.50	0.5	3,493	0.01%
2022/10/24	0.7	262.88	0.1	263.00	260.00	0.6	3,518	0.02%
2022/10/21	0	0.00	0.1	256.50	252.50	-0.1	3,513	0.00%
2022/10/20	0.1	251.00	0	0.00	253.00	0.1	3,502	0.00%
2022/10/19	0.1	253.00	12.1	252.53	251.50	-12.1	3,477	-0.35%
2022/10/17	6.1	240.55	0.1	242.50	251.00	6	3,463	0.17%
2022/10/14	11.1	244.73	0.1	247.00	246.00	11.1	3,481	0.32%
2022/10/13	6	239.50	12	237.25	234.00	-6	3,482	-0.17%
2022/10/12	18	242.17	15.1	242.60	242.00	2.9	3,444	0.08%
2022/10/11	1.1	248.12	1	251.00	247.00	0.1	3,398	0.00%
2022/10/07	0.2	267.17	0	0.00	259.50	0.2	3,381	0.00%
2022/10/06	0	0.00	29	282.03	278.50	-29	3,317	-0.87%
2022/10/05	0.1	283.00	6.1	282.02	279.50	-6.1	3,306	-0.18%
2022/10/04	0.1	279.00	0	0.00	278.50	0.1	3,310	0.00%
2022/10/03	11	267.18	6	265.00	269.00	5	3,284	0.15%
2022/09/30	6.1	258.56	6	262.00	270.00	0.1	3,312	0.00%
2022/09/29	5.1	275.43	0.1	272.10	266.00	5	3,309	0.15%
2022/09/28	5.1	281.33	5.1	283.54	271.50	0	3,311	0.00%
2022/09/27	1.1	288.98	1	288.00	289.00	0.1	3,318	0.00%
2022/09/26	0	0.00	5.1	297.91	294.50	-5.1	3,296	-0.15%
2022/09/23	6.1	306.48	0.1	307.61	303.50	6	3,256	0.18%
2022/09/22	12.1	301.99	0	0.00	305.50	12.1	3,268	0.37%
2022/09/21	0.1	306.00	0.1	302.50	305.50	0	3,254	0.00%
2022/09/20	7	302.43	0.1	307.50	305.00	7	3,243	0.21%
2022/09/16	0.1	316.00	0	0.00	318.50	0.1	3,208	0.00%
2022/09/15	0	0.00	6.1	317.57	315.50	-6.1	3,233	-0.19%
2022/09/14	7.2	310.01	0.1	318.00	321.50	7.1	3,239	0.22%
2022/09/13	0.1	318.50	2.1	318.29	317.50	-2	3,197	-0.06%
2022/09/12	0.1	313.50	0.1	314.00	313.00	0	3,167	0.00%
2022/09/08	0.1	330.25	0	0.00	331.50	0.1	3,126	0.00%
2022/08/25	1	353.50	0.5	350.00	350.00	0.5	2,901	0.02%
2022/08/15	0	0.00	1	356.35	363.00	-1	2,945	-0.04%
2022/08/12	0	0.00	0	350.00	349.50	0	2,931	0.00%
2022/08/11	0.1	338.00	0	337.50	336.50	0	2,941	0.00%
2022/08/10	0	333.00	0	0.00	329.50	0	2,947	0.00%
2022/08/08	7.5	349.30	0	0.00	349.50	7.5	2,979	0.25%
2022/08/02	0	336.50	0	0.00	339.00	0	2,960	0.00%
2022/08/01	0	0.00	2	342.00	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	8.5	352.44	354.00	-8.5	2,832	-0.30%
2022/07/27	0	0.00	1	348.00	355.50	-1	2,796	-0.04%
2022/07/25	0	0.00	1	371.00	362.00	-1	2,774	-0.04%
2022/07/22	2	372.50	0	0.00	369.00	2	2,767	0.07%
2022/07/21	0	0.00	0.1	359.00	371.50	-0.1	2,748	0.00%
2022/07/20	0.6	358.00	2	361.00	354.00	-1.4	2,722	-0.05%
2022/07/19	8	340.50	0.2	340.00	339.00	7.8	2,694	0.29%
2022/07/18	13	336.04	14	340.86	346.00	-1	2,692	-0.04%
2022/07/15	2.2	327.27	1	328.00	332.50	1.2	2,657	0.05%
2022/07/12	2	311.50	0	0.00	313.50	2	2,599	0.08%
2022/07/11	1	329.00	0	0.00	330.50	1	2,538	0.04%
2022/07/07	0.1	320.00	2	328.75	328.00	-1.9	2,512	-0.08%
2022/07/04	0	340.00	0	0.00	339.50	0	2,364	0.00%
2022/06/29	1	374.50	0	0.00	374.50	1	2,352	0.04%
2022/06/28	6	380.92	5	380.40	376.50	1	2,343	0.04%
2022/06/27	5	389.90	6	391.92	388.00	-1	2,332	-0.04%
2022/06/23	0.2	389.00	0	0.00	381.00	0.2	2,309	0.01%
2022/06/22	1	411.00	0	0.00	395.00	1	2,268	0.04%
2022/06/20	1	428.50	1	420.00	404.50	0	2,263	0.00%
2022/06/13	0	0.00	0.3	433.00	433.50	-0.3	2,265	-0.01%
2022/06/08	0	449.00	0	0.00	451.00	0	2,277	0.00%
2022/05/31	0	0.00	0.1	443.00	445.00	-0.1	2,306	0.00%
2022/05/27	0	0.00	1	429.50	429.50	-1	2,283	-0.04%
2022/05/26	1	414.50	0	0.00	417.50	1	2,308	0.04%
2022/05/24	0	0.00	3	432.50	422.00	-3	2,389	-0.13%
2022/05/23	0	431.50	0	0.00	430.50	0	2,404	0.00%
2022/05/20	3	443.00	0	0.00	437.50	3	2,416	0.12%
2022/05/19	0	0.00	1	441.50	441.50	-1	2,420	-0.04%
2022/05/17	1	423.50	1	431.50	431.50	0	2,391	0.00%
2022/05/12	1	408.00	1	410.50	410.50	0	2,364	0.00%
2022/05/11	0.1	416.00	0	0.00	415.00	0.1	2,375	0.00%
2022/05/05	0	0.00	1	415.00	415.00	-1	2,463	-0.04%
2022/05/03	0.1	402.00	0	0.00	403.00	0.1	2,447	0.00%
2022/04/29	0	0.00	1	407.50	407.50	-1	2,453	-0.04%
2022/04/28	0	0.00	3	389.00	395.00	-3	2,430	-0.12%
2022/04/27	0.1	374.00	1	382.56	382.50	-0.9	2,409	-0.04%
2022/04/26	3.1	382.35	0	0.00	381.00	3.1	2,391	0.13%
2022/04/25	1	385.00	3	392.00	392.00	-2	2,372	-0.08%
2022/04/20	0	0.00	2	407.00	405.00	-2	2,303	-0.09%
2022/04/15	4	407.50	1	398.00	398.00	3	2,318	0.13%
2022/04/13	2	401.00	3	411.33	413.50	-1	2,341	-0.04%
2022/04/11	0.1	397.00	0	0.00	396.00	0.1	2,318	0.00%
2022/04/07	0	0.00	1	407.50	407.50	-1	2,279	-0.04%
2022/04/01	1	417.00	0	0.00	417.00	1	2,220	0.05%
2022/03/30	1	432.52	0	0.00	432.50	1	2,170	0.05%
2022/03/28	2.1	429.83	0	0.00	430.50	2.1	2,149	0.10%
2022/03/25	1	446.00	0	0.00	446.00	1	2,125	0.05%
2022/03/24	2	449.75	0	0.00	452.50	2	2,118	0.09%
2022/03/23	2	457.50	0	0.00	457.50	2	2,115	0.09%
2022/03/22	1	457.50	0	0.00	457.50	1	2,114	0.05%
2022/03/17	0	0.00	1	455.00	455.00	-1	2,071	-0.05%
2022/03/16	1	445.00	0	0.00	445.00	1	2,034	0.05%
2022/03/10	0	0.00	1	469.00	469.00	-1	2,069	-0.05%
2022/03/08	0.2	448.75	0	0.00	448.00	0.2	2,039	0.01%
2022/03/07	0.1	448.01	0	0.00	449.00	0.1	2,030	0.00%
2022/03/04	1	468.50	0	0.00	466.50	1	2,044	0.05%
2022/03/03	0	0.00	1	477.50	477.50	-1	2,050	-0.05%
2022/03/02	1	468.00	0	0.00	472.00	1	2,036	0.05%
2022/03/01	0	0.00	1	477.00	474.50	-1	2,028	-0.05%
2022/02/25	1	449.50	1	452.50	456.00	0	1,986	0.00%
2022/02/24	0	0.00	2	456.50	455.00	-2	1,927	-0.10%
2022/02/22	1	474.00	0	0.00	476.00	1	1,853	0.05%
2022/02/21	1	477.00	0	0.00	481.50	1	1,822	0.05%
2022/02/18	1	483.50	0	0.00	483.00	1	1,812	0.06%
2022/02/14	0	489.00	0	0.00	487.50	0	1,765	0.00%
2022/01/06	1	551.00	1	554.00	555.00	0	1,754	0.00%
2022/01/04	1	559.00	0	0.00	558.00	1	1,783	0.06%
2021/12/23	1	568.00	0	0.00	572.00	1	1,971	0.05%
2021/12/21	0	0.00	1	566.00	569.00	-1	2,008	-0.05%
2021/12/20	1	556.00	0	0.00	553.00	1	2,020	0.05%
2021/12/16	0	0.00	1	570.00	569.00	-1	2,063	-0.05%
2021/12/09	1	561.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	0	0.00	1	576.00	565.00	-1	2,161	-0.05%
2021/12/07	1	562.00	1	578.00	565.00	0	2,163	0.00%
2021/12/06	0	0.00	1	579.00	577.00	-1	2,133	-0.05%
2021/12/02	0	0.00	1	552.00	554.00	-1	2,120	-0.05%
2021/12/01	0	0.00	0	549.00	549.00	0	2,125	0.00%
2021/11/30	0	0.00	1	555.00	555.00	-1	2,122	-0.05%
2021/11/26	2	539.50	0	0.00	534.00	2	2,107	0.09%
2021/11/25	0	0.00	1	544.00	544.00	-1	2,106	-0.05%
2021/11/23	1	539.00	0	0.00	544.00	1	2,126	0.05%
2021/11/16	0	0.00	1	538.00	549.00	-1	2,161	-0.05%
2021/11/15	1	545.00	0	0.00	542.00	1	2,184	0.05%
2021/11/10	0	0.00	1	522.00	519.00	-1	2,191	-0.05%
2021/11/09	0	0.00	1	520.00	511.00	-1	2,190	-0.05%
2021/10/29	1	498.00	0	0.00	499.00	1	2,176	0.05%
2021/10/27	0	0.00	1	494.71	500.00	-1	2,183	-0.05%
2021/10/26	1	486.00	1	487.50	487.00	0	2,198	0.00%
2021/10/25	1	487.00	0	0.00	486.00	1	2,236	0.04%
2021/10/20	1	484.50	2	481.25	475.00	-1	2,413	-0.04%
2021/10/19	1	478.50	0	0.00	478.00	1	2,433	0.04%
2021/10/18	0	0.00	6	473.33	462.00	-6	2,443	-0.25%
2021/10/15	6	471.33	0	0.00	469.00	6	2,468	0.24%
2021/10/07	0	0.00	1	493.00	492.00	-1	2,414	-0.04%
2021/10/01	2	478.00	0	0.00	476.50	2	2,330	0.09%
2021/09/27	1	510.00	1	514.00	513.00	0	2,295	0.00%
2021/09/24	1	516.00	0	0.00	508.00	1	2,304	0.04%
2021/09/23	1	510.00	0	0.00	509.00	1	2,272	0.04%
2021/08/19	0	529.00	0	0.00	517.00	0	2,325	0.00%
2021/08/18	0	0.00	0	530.00	551.00	0	2,339	0.00%
2021/07/28	1	590.00	0	0.00	587.00	1	2,560	0.04%
2021/07/27	2	604.50	3	609.00	613.00	-1	2,545	-0.04%
2021/07/26	0	0.00	1	568.00	567.00	-1	2,455	-0.04%
2021/07/16	0	0.00	0	541.00	545.00	0	2,500	0.00%
2021/07/15	2	535.50	1	536.00	538.00	1	2,548	0.04%
2021/06/30	0	0.00	1	510.00	505.00	-1	2,689	-0.04%
2021/06/22	1	492.00	0	0.00	487.00	1	2,814	0.04%
2021/06/10	2	514.00	2	515.00	516.00	0	2,957	0.00%
2021/05/28	0	0.00	0	497.00	497.00	0	3,268	0.00%
2021/05/27	0	0.00	2	480.50	489.50	-2	3,291	-0.06%
2021/05/26	2	483.50	2	480.25	485.50	0	3,290	0.00%
2021/05/24	0	445.50	0	0.00	452.50	0	3,248	0.00%
2021/05/20	0	450.00	0	0.00	450.00	0	3,327	0.00%
2021/05/19	1	454.00	0	0.00	455.50	1	3,365	0.03%
2021/05/18	0	471.00	1	456.00	470.00	-1	3,374	-0.03%
2021/05/17	2	442.25	1	437.00	439.50	1	3,408	0.03%
2021/05/12	0	0.00	2	443.50	436.00	-2	3,515	-0.06%
2021/05/11	2	478.00	1	478.00	456.00	1	3,492	0.03%
2021/05/10	2	506.00	3	509.33	504.00	-1	3,475	-0.03%
2021/05/07	3	516.67	3	514.00	516.00	0	3,585	0.00%
2021/05/06	2	508.50	2	513.50	513.00	0	3,637	0.00%
2021/05/03	0	0.00	0	518.00	519.00	0	3,682	0.00%
2021/04/29	0	0.00	2	537.00	532.00	-2	3,705	-0.05%
2021/04/28	2	536.00	5	536.80	538.00	-3	3,785	-0.08%
2021/04/27	3	538.33	3	537.33	537.00	0	3,833	0.00%
2021/04/23	5	518.00	1	500.00	519.00	4	3,846	0.10%
2021/04/21	1	509.00	1	518.00	493.50	0	3,856	0.00%
2021/04/20	0	0.00	1	501.00	505.00	-1	3,878	-0.03%
2021/04/16	0	0.00	1	498.00	499.00	-1	4,043	-0.02%
2021/04/15	1	500.00	0	0.00	500.00	1	4,063	0.02%
2021/04/14	4	493.25	2	498.50	497.50	2	4,104	0.05%
2021/04/13	2	497.00	1	499.50	488.00	1	4,156	0.02%
2021/04/07	0	0.00	1	502.97	504.00	-1	4,192	-0.02%
2021/04/06	0	0.00	1	506.00	507.00	-1	4,212	-0.02%
2021/03/30	1	501.00	1	500.97	502.00	0	4,142	0.00%
2021/03/29	0	0.00	2	489.74	489.50	-2	4,066	-0.05%
2021/03/23	1	462.00	1	459.50	458.50	0	4,065	0.00%
2021/03/19	0	0.00	1	456.50	456.50	-1	4,061	-0.02%
2021/03/18	0	0.00	1	464.00	462.50	-1	4,036	-0.02%
2021/03/16	0	0.00	0	452.00	452.00	0	4,026	0.00%
2021/03/12	1	444.00	0	0.00	442.50	1	4,089	0.02%
2021/03/11	0	0.00	1	436.00	444.00	-1	4,108	-0.02%
2021/03/10	1	433.50	0	0.00	433.00	1	4,105	0.02%
2021/03/09	2	440.84	0	0.00	431.00	2	4,112	0.05%
2021/03/04	1	450.00	0	0.00	450.00	1	4,053	0.02%
2021/02/26	3	465.83	3	463.50	460.00	0	3,945	0.00%
2021/02/24	3	483.61	3	474.67	478.00	0	3,926	0.00%
2021/02/23	3	477.67	3	473.00	482.00	0	3,916	0.00%
2021/02/22	1	486.00	1	498.00	487.50	0	3,888	0.00%
2021/02/19	2	491.00	1	491.00	494.00	1	3,884	0.03%
2021/02/18	1	513.00	1	517.00	507.00	0	3,886	0.00%
2021/02/17	3	514.33	3	515.67	515.00	0	3,891	0.00%
2021/02/05	2	496.00	1	498.50	495.00	1	3,848	0.03%
2021/02/03	1	497.00	2	496.50	497.00	-1	3,832	-0.03%
2021/02/01	3.5	457.00	3	456.50	467.00	0.5	3,834	0.01%
2021/01/29	3	480.50	3	462.00	451.50	0	3,857	0.00%
2021/01/28	2	477.25	2	483.75	480.00	0	3,784	0.00%
2021/01/27	2	487.50	2.5	493.40	486.00	-0.5	3,819	-0.01%
2021/01/26	3	489.17	3	494.67	480.00	0	3,785	0.00%
2021/01/25	4	493.88	3	498.67	493.50	1	3,779	0.03%
2021/01/22	3	499.67	4	498.38	496.00	-1	3,753	-0.03%
2021/01/21	2	497.50	2	485.25	497.50	0	3,710	0.00%
2021/01/20	1	473.50	2.1	468.50	473.50	-1.1	3,618	-0.03%
2021/01/19	3	466.83	3	451.17	469.00	0	3,550	0.00%
2021/01/18	1	441.00	1	443.50	441.50	0	3,487	0.00%
2021/01/15	2	444.25	3	448.17	444.00	-1	3,445	-0.03%
2021/01/14	1	445.00	1	444.00	445.00	0	3,474	0.00%
2021/01/13	1	445.00	2	442.50	445.00	-1	3,426	-0.03%
2021/01/12	5	435.70	3	441.67	428.50	2	3,355	0.06%
2021/01/11	1	431.50	1	419.50	431.50	0	3,282	0.00%
2021/01/08	1	398.50	1.1	400.95	400.00	-0.1	3,176	0.00%
2021/01/06	3	401.17	1	404.50	403.50	2	3,150	0.06%
2020/12/30	1	387.50	0	0.00	391.50	1	3,195	0.03%
2020/12/18	3	406.50	3	408.67	408.00	0	3,357	0.00%
2020/12/17	2	405.00	2	403.25	405.00	0	3,351	0.00%
2020/12/16	0	0.00	1	392.50	392.00	-1	3,310	-0.03%
2020/12/14	0	0.00	0	396.50	396.50	0	3,403	0.00%
2020/12/10	0	0.00	1	401.50	398.00	-1	3,509	-0.03%
2020/12/09	2	406.00	3	403.17	409.00	-1	3,518	-0.03%
2020/12/08	1	389.50	0	0.00	389.00	1	3,487	0.03%
2020/12/04	0	0.00	1	379.50	381.50	-1	3,558	-0.03%
2020/11/24	1	378.00	0	0.00	373.50	1	3,747	0.03%
2020/11/17	1	375.00	1	372.50	372.00	0	3,811	0.00%
2020/11/12	0	0.00	1	354.50	353.00	-1	3,976	-0.03%
2020/11/10	0	0.00	2	346.00	348.50	-2	3,935	-0.05%
2020/11/04	5	351.60	2	350.00	358.50	3	3,933	0.08%
2020/11/02	0	0.00	1	345.50	348.00	-1	4,100	-0.02%
2020/10/28	0	0.00	1	361.00	364.00	-1	4,321	-0.02%
2020/10/27	0	0.00	1	362.00	365.50	-1	4,383	-0.02%
2020/10/23	1	366.50	1	369.50	365.00	0	4,395	0.00%
2020/10/22	2	362.75	0	0.00	364.50	2	4,418	0.05%
2020/10/21	1	375.50	0	0.00	375.50	1	4,379	0.02%
2020/10/19	1	377.00	0	0.00	375.00	1	4,442	0.02%
2020/10/14	2	384.25	0	0.00	382.00	2	4,513	0.04%
2020/10/13	5	389.60	6	393.00	390.50	-1	4,516	-0.02%
2020/10/12	2.1	393.76	3	392.83	394.50	-1	4,505	-0.02%
2020/10/08	1	380.00	3	379.50	380.50	-2	4,437	-0.05%
2020/10/07	1	378.00	2	377.00	379.00	-1	4,432	-0.02%
2020/09/30	1	364.00	1	369.00	368.50	0	4,615	0.00%
2020/09/23	2	373.75	2	374.25	374.50	0	4,857	0.00%
2020/09/17	1	377.00	0	0.00	370.50	1	4,929	0.02%
2020/09/16	3	376.00	1	376.00	375.50	2	4,929	0.04%
2020/09/15	1	366.50	2	366.75	366.50	-1	4,844	-0.02%
2020/09/14	1	371.50	0	0.00	372.00	1	4,880	0.02%
2020/09/11	1	362.00	1	363.50	366.00	0	4,862	0.00%
2020/09/10	6	360.50	6	359.17	359.50	0	4,892	0.00%
2020/09/09	1	361.50	1	368.00	356.00	0	4,888	0.00%
2020/09/08	1	374.50	1	379.50	370.00	0	4,828	0.00%
2020/09/07	1	393.50	1	390.50	381.50	0	4,757	0.00%
2020/09/02	1	392.00	2	395.00	392.00	-1	4,646	-0.02%
2020/08/31	2	380.00	0	0.00	380.00	2	4,648	0.04%
2020/08/28	0	0.00	2	388.00	388.50	-2	4,634	-0.04%
2020/08/26	2	396.50	2	397.00	397.00	0	4,705	0.00%
2020/08/25	2	397.00	2	397.50	397.00	0	4,805	0.00%
2020/08/24	1	393.00	1	387.00	393.00	0	4,871	0.00%
2020/08/21	3	375.17	2	380.25	377.00	1	4,888	0.02%
2020/08/20	1	388.00	0	0.00	373.00	1	4,803	0.02%
2020/08/19	0	0.00	1	400.50	402.50	-1	4,741	-0.02%
2020/08/18	1	393.50	1	389.50	388.50	0	4,742	0.00%
2020/08/14	1	404.00	2	401.00	406.50	-1	4,742	-0.02%
2020/08/13	2	395.25	0	0.00	392.50	2	4,761	0.04%
2020/08/12	1	393.00	2.1	400.54	392.50	-1.1	4,866	-0.02%
2020/08/11	4	407.50	2	414.50	408.50	2	4,860	0.04%
2020/08/10	0	0.00	2	402.50	404.00	-2	4,851	-0.04%
2020/08/07	2	416.50	1	427.50	400.50	1	4,819	0.02%
2020/08/06	2.1	427.48	2	411.25	427.50	0.1	4,728	0.00%
2020/08/05	2	400.25	1	404.00	400.00	1	4,611	0.02%
2020/08/04	4	392.13	4	394.00	398.00	0	4,524	0.00%
2020/08/03	5	388.90	5	391.30	390.00	0	4,509	0.00%
2020/07/31	2	376.50	2	372.25	374.50	0	4,472	0.00%
2020/07/30	1	367.00	3.2	365.46	367.00	-2.2	4,437	-0.05%
2020/07/28	3	362.83	3	366.17	362.00	0	4,608	0.00%
2020/07/27	1	365.00	1	367.00	365.00	0	4,655	0.00%
2020/07/24	1	364.00	1	370.00	360.50	0	4,706	0.00%
2020/07/23	2	368.00	2	367.00	373.00	0	4,708	0.00%
2020/07/22	3	368.17	1	369.00	368.50	2	4,775	0.04%
2020/07/21	0	0.00	1	362.00	365.00	-1	4,768	-0.02%
2020/07/20	3	347.00	4	344.13	351.00	-1	4,764	-0.02%
2020/07/17	3	348.00	2	351.75	342.50	1	4,832	0.02%
2020/07/15	2	352.50	1	361.50	350.00	1	4,872	0.02%
2020/07/14	0	0.00	1	353.50	355.00	-1	4,943	-0.02%
2020/07/13	0	0.00	3	358.00	360.50	-3	4,926	-0.06%
2020/07/10	3	363.83	1	365.00	359.50	2	4,898	0.04%
2020/07/09	2	367.25	3	363.67	367.50	-1	4,878	-0.02%
2020/07/07	1	347.50	3	346.83	343.50	-2	4,697	-0.04%
2020/07/06	5	347.70	2	344.50	350.00	3	4,628	0.06%
2020/07/03	7	331.00	8	325.88	333.50	-1	4,587	-0.02%
2020/07/02	4	318.25	4	318.88	317.00	0	4,552	0.00%
2020/07/01	8	313.00	6	312.83	314.00	2	4,521	0.04%
2020/06/30	2	301.00	0	0.00	299.00	2	4,513	0.04%
2020/06/29	5	300.00	0	0.00	297.50	5	4,618	0.11%
2020/06/24	2	305.75	4	304.13	306.50	-2	4,616	-0.04%
2020/06/23	4	296.50	4	300.25	295.00	0	4,646	0.00%
2020/06/22	1	298.50	2	298.75	298.50	-1	4,677	-0.02%
2020/06/19	5	295.20	7	293.29	295.00	-2	4,726	-0.04%
2020/06/18	5	285.70	6	287.92	286.00	-1	4,719	-0.02%
2020/06/17	3	284.50	6	282.92	284.50	-3	4,758	-0.06%
2020/06/16	1	273.00	1	274.50	274.50	0	4,771	0.00%
2020/06/15	1	272.00	1	270.50	272.00	0	4,847	0.00%
2020/06/11	1	277.00	4	276.63	273.50	-3	4,943	-0.06%
2020/06/09	2	270.50	1	274.50	271.00	1	5,082	0.02%
2020/06/08	2	277.00	1	280.00	275.00	1	5,151	0.02%
2020/06/04	1	267.50	1	269.00	268.00	0	5,185	0.00%
2020/06/03	1	266.00	1	269.00	266.00	0	5,194	0.00%
2020/06/02	1	267.00	6	267.83	268.00	-5	5,195	-0.10%
2020/06/01	7	269.79	2	266.25	269.50	5	5,138	0.10%
2020/05/29	2	256.75	2	259.00	258.50	0	5,054	0.00%
2020/05/28	1	254.50	2	255.00	254.50	-1	5,008	-0.02%
2020/05/27	1	251.00	1	253.00	251.00	0	5,048	0.00%
2020/05/25	1	246.50	1	248.00	247.00	0	5,152	0.00%
2020/05/22	2	249.25	0	0.00	246.50	2	5,127	0.04%
2020/05/21	1	260.50	1	259.00	260.50	0	5,058	0.00%
2020/05/19	3	260.33	3	261.17	256.00	0	4,936	0.00%
2020/05/18	2	249.75	2	251.50	250.00	0	4,783	0.00%
2020/05/13	0	0.00	1	247.00	251.50	-1	4,679	-0.02%
2020/05/11	1	250.50	3	251.67	250.00	-2	4,634	-0.04%
2020/05/08	1	251.00	1	253.00	250.50	0	4,630	0.00%
2020/05/07	3	248.83	4	250.13	249.50	-1	4,603	-0.02%
2020/05/06	1	242.00	0	0.00	243.50	1	4,571	0.02%
2020/05/05	1	240.00	1	243.00	242.00	0	4,623	0.00%
2020/05/04	3	243.50	1	245.50	242.00	2	4,605	0.04%
2020/04/30	14	252.25	20	253.23	257.50	-6	4,468	-0.13%
2020/04/29	0	0.00	2	244.00	246.50	-2	4,413	-0.05%
2020/04/28	1	236.00	1	239.50	236.50	0	4,357	0.00%
2020/04/27	4	237.75	5	239.80	236.00	-1	4,386	-0.02%
2020/04/23	2	236.00	2	239.00	235.50	0	4,387	0.00%
2020/04/22	7	238.00	6	234.92	241.00	1	4,371	0.02%
2020/04/21	1	233.50	1.1	232.06	233.50	-0.1	4,297	0.00%
2020/04/20	3	232.67	2	232.75	233.00	1	4,310	0.02%
2020/04/17	3	229.67	2	231.00	230.50	1	4,321	0.02%
2020/04/15	1	222.50	1	226.00	224.50	0	4,228	0.00%
2020/04/13	0	0.00	1	217.00	216.00	-1	4,237	-0.02%
2020/04/09	0	0.00	1	219.00	219.00	-1	4,326	-0.02%
2020/04/08	1	218.00	0	0.00	218.00	1	4,374	0.02%
2020/03/31	3	216.50	2	207.75	218.50	1	4,196	0.02%
2020/03/27	1	202.50	2	207.00	201.00	-1	4,021	-0.02%
2020/03/25	1	192.00	0	0.00	191.00	1	3,879	0.03%
2020/03/18	1	185.50	1	179.50	180.00	0	3,777	0.00%
2020/03/17	6	184.50	6	183.50	184.50	0	3,724	0.00%
2020/03/16	0	0.00	1	190.50	187.00	-1	3,647	-0.03%
2020/03/13	1	194.00	0	0.00	201.50	1	3,552	0.03%
2020/03/12	2	207.00	0	0.00	205.00	2	3,481	0.06%
2020/03/02	1	225.50	0	0.00	225.00	1	3,316	0.03%
2020/02/27	0.1	225.00	0	0.00	225.00	0.1	3,275	0.00%
2020/02/24	1	240.00	0	0.00	239.00	1	3,208	0.03%
2020/02/21	1	247.00	1	249.00	245.50	0	3,223	0.00%
2020/02/20	6	249.50	0	0.00	249.50	6	3,277	0.18%
2020/02/14	1	257.00	17	255.56	257.00	-16	3,306	-0.48%
2020/02/13	10	254.00	0	0.00	253.00	10	3,304	0.30%
2020/02/12	16	252.81	17	255.18	252.50	-1	3,306	-0.03%
2020/02/11	7	248.14	1	248.00	248.00	6	3,291	0.18%
2020/02/10	1	245.00	0	0.00	245.00	1	3,359	0.03%
2020/02/06	12	250.63	12	253.33	257.50	0	3,419	0.00%
2020/01/31	16	247.50	17	249.29	247.50	-1	3,468	-0.03%
2020/01/30	1	246.50	0	0.00	245.00	1	3,478	0.03%
2020/01/20	4	262.00	3	266.00	260.50	1	3,428	0.03%
2020/01/17	16	263.94	12	262.71	262.00	4	3,452	0.12%
2020/01/16	32	255.00	6	254.17	257.50	26	3,395	0.77%
2020/01/15	25	259.44	1	259.00	254.00	24	3,396	0.71%
2020/01/14	191	259.85	2	260.75	261.50	189	3,417	5.53%	大買/鉅額交易
2020/01/13	17	249.32	1.1	249.38	257.50	16	3,384	0.47%
2020/01/09	1	246.00	1	246.50	246.00	0	3,405	0.00%
2020/01/08	0	0.00	1	236.50	237.00	-1	3,393	-0.03%
2020/01/07	1	243.50	1	246.00	235.50	0	3,409	0.00%
2020/01/06	1	247.50	0	0.00	243.50	1	3,411	0.03%
2020/01/03	2	247.00	18	249.83	250.00	-16	3,448	-0.46%
2020/01/02	10	239.50	1	249.50	248.50	9	3,418	0.26%
2019/12/30	0	0.00	5	235.50	236.00	-5	3,539	-0.14%
2019/12/25	1	234.00	0	0.00	235.50	1	3,731	0.03%
2019/12/18	1	247.50	3	249.00	248.00	-2	4,006	-0.05%
2019/12/17	4	246.13	2.1	243.13	250.00	2	3,983	0.05%
2019/11/25	1	233.00	0	0.00	233.00	1	4,365	0.02%
2019/11/22	1	234.00	1	232.50	232.50	0	4,411	0.00%
2019/11/19	0	0.00	1	234.00	234.00	-1	4,426	-0.02%
2019/11/12	0	0.00	0	223.00	223.50	0	4,585	0.00%
2019/11/08	1	227.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	0	0.00	5	231.40	228.00	-5	4,626	-0.11%
2019/11/06	0	0.00	1	231.00	231.00	-1	4,572	-0.02%
2019/11/05	2	228.50	0	0.00	228.50	2	4,557	0.04%
2019/11/04	8	227.50	2	226.50	224.00	6	4,552	0.13%
2019/10/30	2	228.00	2	226.50	226.00	0	4,746	0.00%
2019/10/29	0	0.00	2	227.00	226.50	-2	4,812	-0.04%
2019/10/28	1	231.00	15	232.00	230.50	-14	4,902	-0.29%
2019/10/25	0	0.00	1	234.00	230.00	-1	4,904	-0.02%
2019/10/23	0	0.00	1	231.50	233.50	-1	4,904	-0.02%
2019/10/22	1	230.00	1	233.00	230.00	0	4,964	0.00%
2019/10/21	0	0.00	9	232.56	232.00	-9	4,992	-0.18%
2019/10/18	2	234.00	0	0.00	235.50	2	5,020	0.04%
2019/10/17	0	0.00	1	229.50	236.50	-1	4,996	-0.02%
2019/10/16	1	229.00	2	231.75	229.00	-1	4,983	-0.02%
2019/10/15	10	231.15	1	233.50	228.00	9	4,973	0.18%
2019/10/14	1	229.00	2	230.75	228.00	-1	4,948	-0.02%
2019/10/07	2	239.50	4	239.88	237.50	-2	5,032	-0.04%
2019/10/04	12	245.92	4	239.88	241.00	8	5,070	0.16%
2019/10/03	1	232.00	1	237.50	236.00	0	4,977	0.00%
2019/10/02	3	235.50	0.1	236.00	236.00	2.9	4,939	0.06%
2019/10/01	6	234.75	6	235.00	230.00	0	4,941	0.00%
2019/09/27	1	231.00	0	0.00	230.00	1	4,924	0.02%
2019/09/26	0	0.00	2	230.25	233.50	-2	4,924	-0.04%
2019/09/23	1	220.50	1	224.50	228.00	0	4,874	0.00%
2019/09/19	0	0.00	1	227.00	224.00	-1	4,917	-0.02%
2019/09/18	0	0.00	1	221.00	222.00	-1	4,875	-0.02%
2019/09/17	1	210.50	1	212.50	218.00	0	4,794	0.00%
2019/09/09	1	213.50	1	215.50	215.00	0	4,880	0.00%
2019/09/06	0	0.00	1	217.00	216.50	-1	4,948	-0.02%
2019/09/05	2	215.00	1	213.00	213.50	1	4,992	0.02%
2019/09/04	0	0.00	1	220.00	220.00	-1	5,062	-0.02%
2019/09/03	1	220.50	1	221.00	214.00	0	5,084	0.00%
2019/09/02	0	0.00	2	217.50	218.00	-2	5,175	-0.04%
2019/08/30	1	213.00	3	215.00	215.00	-2	5,211	-0.04%
2019/08/29	0	0.00	2	208.50	208.50	-2	5,227	-0.04%
2019/08/28	2	202.00	1	202.00	203.00	1	5,235	0.02%
2019/08/22	2	214.50	1	213.00	212.50	1	5,328	0.02%
2019/08/20	0	0.00	3	216.33	217.00	-3	5,437	-0.06%
2019/08/19	6	211.25	11	210.55	211.00	-5	5,407	-0.09%
2019/08/16	10	207.00	0	0.00	206.00	10	5,411	0.18%
2019/08/07	0	0.00	2	209.00	204.50	-2	5,655	-0.04%
2019/08/05	1	203.50	0	0.00	203.50	1	5,660	0.02%
2019/08/02	21	206.67	20	208.00	207.00	1	5,649	0.02%
2019/08/01	0	0.00	1	213.50	215.00	-1	5,539	-0.02%
2019/07/31	1	205.50	0	0.00	209.50	1	5,524	0.02%
2019/07/30	2	208.50	0	0.00	209.00	2	5,528	0.04%
2019/07/26	0.1	220.00	0	0.00	219.00	0.1	5,600	0.00%
2019/07/24	1	220.00	0	0.00	221.00	1	5,687	0.02%
2019/07/23	1	229.50	1	226.00	226.00	0	5,628	0.00%
2019/07/22	10.1	229.47	0	0.00	232.00	10.1	5,574	0.18%
2019/07/18	1	219.00	1	221.00	219.00	0	5,510	0.00%
2019/07/17	0	0.00	3	225.00	223.00	-3	5,513	-0.05%
2019/07/16	2	223.75	1	226.00	222.50	1	5,517	0.02%
2019/07/12	3	225.50	7	225.93	225.50	-4	5,548	-0.07%
2019/07/11	36	222.01	30	224.00	221.00	6	5,503	0.11%
2019/07/10	3	223.00	4	220.25	219.00	-1	5,397	-0.02%
2019/07/09	3	226.17	1	224.50	227.00	2	5,281	0.04%
2019/07/08	3	227.50	1	226.00	226.00	2	5,268	0.04%
2019/07/05	1	229.00	2	230.00	230.00	-1	5,309	-0.02%
2019/07/04	2	234.50	2	234.75	231.00	0	5,262	0.00%
2019/07/03	4	238.00	0	0.00	234.50	4	5,226	0.08%
2019/07/02	2	242.50	4	241.38	245.00	-2	5,207	-0.04%
2019/07/01	6	233.83	6	233.75	233.50	0	5,143	0.00%
2019/06/28	1	230.00	1	229.00	228.50	0	5,176	0.00%
2019/06/27	43	238.09	41	235.54	239.00	2	5,122	0.04%
2019/06/25	1	223.00	1	225.00	221.00	0	5,004	0.00%
2019/06/21	37	230.85	37	231.28	229.50	0	4,946	0.00%
2019/06/20	1	226.50	2	228.00	228.50	-1	4,888	-0.02%
2019/06/19	2	224.75	2	226.25	227.00	0	4,870	0.00%
2019/06/18	2	221.25	2	223.25	221.00	0	4,838	0.00%
2019/06/17	1	219.00	8	218.38	221.00	-7	4,833	-0.14%
2019/06/14	1	224.00	1	226.50	221.50	0	4,904	0.00%
2019/06/13	2	220.75	2	223.00	221.00	0	4,860	0.00%
2019/06/12	1	220.00	36	218.58	220.00	-35	4,823	-0.73%
2019/06/11	35	214.53	0	0.00	215.00	35	4,716	0.74%
2019/06/10	4	211.00	1	215.00	218.50	3	4,648	0.06%
2019/06/06	1	204.00	1	206.50	204.00	0	4,553	0.00%
2019/06/05	2	207.50	2	211.00	205.50	0	4,532	0.00%
2019/06/04	2	206.50	2	205.75	205.50	0	4,554	0.00%
2019/06/03	6	205.92	1	201.50	206.00	5	4,521	0.11%
2019/05/30	2	196.50	2	198.00	195.00	0	4,400	0.00%
2019/05/27	1	198.00	1	195.00	189.00	0	4,352	0.00%
2019/05/23	0	0.00	1	204.50	206.00	-1	4,238	-0.02%
2019/05/21	1	199.50	0	0.00	200.50	1	4,195	0.02%
2019/05/20	0	0.00	1	206.00	206.50	-1	4,190	-0.02%
2019/05/17	2	211.25	1	212.00	210.50	1	4,158	0.02%
2019/05/16	2	225.00	0	0.00	215.00	2	4,159	0.05%
2019/05/15	1	223.50	2	224.25	226.00	-1	4,189	-0.02%
2019/05/14	1	214.00	1	219.00	219.00	0	4,210	0.00%
2019/05/13	1	217.50	0	0.00	217.50	1	4,258	0.02%
2019/05/10	2	225.50	2	226.00	225.50	0	4,290	0.00%
2019/05/09	1	224.50	0	0.00	225.50	1	4,334	0.02%
2019/05/08	5	231.50	5	232.00	230.00	0	4,341	0.00%
2019/05/07	3	227.83	22	223.52	232.50	-19	4,217	-0.45%
2019/05/06	24	220.02	6	218.75	220.50	18	4,181	0.43%
2019/05/03	3	218.67	3	212.33	219.00	0	4,168	0.00%
2019/04/30	3	208.00	3	204.17	209.00	0	3,963	0.00%
2019/04/26	0	0.00	0	203.50	203.50	0	3,904	0.00%
2019/04/25	1	206.00	1.1	206.00	207.00	-0.1	3,971	0.00%
2019/04/22	1	207.00	1	206.50	207.00	0	4,007	0.00%
2019/04/19	3	200.50	4	200.25	200.50	-1	4,023	-0.02%
2019/04/18	2	197.25	1	193.50	197.50	1	4,009	0.02%
2019/04/03	0	0.00	1	192.00	191.50	-1	3,865	-0.03%
2019/04/02	1	192.00	1	189.00	192.00	0	3,840	0.00%
2019/04/01	1	185.00	2	184.50	185.00	-1	3,784	-0.03%
2019/03/22	1	178.50	1	181.50	180.00	0	3,746	0.00%
2019/03/19	1	179.00	1	174.50	179.00	0	3,777	0.00%
2019/03/18	0	0.00	1	168.50	172.00	-1	3,694	-0.03%
2019/03/08	1	166.50	0	0.00	165.00	1	3,701	0.03%
2019/03/07	1	169.50	0	0.00	166.00	1	3,634	0.03%
2019/02/27	1	178.50	0	0.00	178.00	1	3,715	0.03%
2019/02/26	1	181.00	2	181.50	180.00	-1	3,688	-0.03%
2019/02/21	0	0.00	1	173.50	177.50	-1	3,587	-0.03%
2019/02/20	1	171.00	0	0.00	173.00	1	3,553	0.03%
2019/02/15	4	175.50	4.1	177.21	176.00	-0.1	3,487	0.00%
2019/02/14	1	176.50	1	173.50	176.50	0	3,419	0.00%
2019/02/12	2	169.50	5	168.30	172.00	-3	3,290	-0.09%
2019/02/11	1	161.00	0	0.00	163.50	1	3,199	0.03%
2019/01/30	2	157.00	3	160.33	163.50	-1	3,116	-0.03%
2019/01/29	1	160.00	1	155.50	160.00	0	3,024	0.00%
2019/01/25	1	155.50	1	157.00	156.50	0	3,021	0.00%
2019/01/18	1	154.00	1	153.00	152.50	0	3,080	0.00%
2019/01/17	3	154.17	5	155.70	148.00	-2	3,038	-0.07%
2019/01/16	9	151.89	7	152.21	153.50	2	2,956	0.07%
2019/01/15	1	151.00	1	148.00	151.00	0	2,932	0.00%
2019/01/14	1	145.50	1	148.00	146.50	0	2,893	0.00%
2019/01/09	0	0.00	1	143.00	144.50	-1	2,854	-0.04%
2019/01/08	0	0.00	3	144.00	139.50	-3	2,835	-0.11%
2019/01/02	8	141.50	5	138.50	137.50	3	2,918	0.10%
2018/12/28	1	143.00	1	143.50	143.00	0	2,983	0.00%
2018/12/21	1	143.50	0	0.00	141.00	1	3,259	0.03%
2018/12/19	1	147.00	1	149.00	145.00	0	3,229	0.00%
2018/12/18	1	147.00	1	147.00	147.50	0	3,235	0.00%
2018/12/14	1	140.50	1	142.00	145.00	0	3,288	0.00%
2018/12/12	0	0.00	1	138.50	140.00	-1	3,264	-0.03%
2018/12/11	1	137.00	1	141.00	136.50	0	3,271	0.00%
2018/12/10	2	136.25	1	138.50	139.00	1	3,289	0.03%
2018/12/07	0	0.00	3	139.17	138.50	-3	3,336	-0.09%
2018/12/06	1	138.00	0	0.00	138.00	1	3,364	0.03%
2018/12/05	14	136.25	13	139.38	140.00	1	3,352	0.03%
2018/12/03	4	147.50	4	146.25	148.00	0	3,324	0.00%
2018/11/30	2	140.50	2	141.25	141.50	0	3,270	0.00%
2018/11/29	2	140.75	3	139.50	141.00	-1	3,269	-0.03%
2018/11/28	0	0.00	24	131.15	134.00	-24	3,120	-0.77%
2018/11/27	24	125.77	1	126.00	126.00	23	3,047	0.75%
2018/11/26	1	126.00	0	0.00	125.50	1	3,074	0.03%
2018/11/23	0	0.00	1	126.00	125.50	-1	3,087	-0.03%
2018/11/21	7	122.71	7	126.00	125.00	0	3,103	0.00%
2018/11/19	1	126.50	0	0.00	126.50	1	3,099	0.03%
2018/11/16	1	126.00	0	0.00	126.50	1	3,115	0.03%
2018/11/14	1	129.50	2	127.50	129.50	-1	3,086	-0.03%
2018/11/13	1	123.50	0	0.00	124.00	1	3,041	0.03%
2018/11/12	1	128.50	1	127.50	128.00	0	3,029	0.00%
2018/11/09	3	126.83	2	126.75	124.00	1	3,049	0.03%
2018/11/08	0	0.00	0.1	128.00	127.50	-0.1	3,112	0.00%
2018/11/02	0	0.00	1	128.00	130.00	-1	3,267	-0.03%
2018/11/01	1	125.50	2	127.00	128.00	-1	3,417	-0.03%
2018/10/31	1	124.00	24	121.00	124.00	-23	3,442	-0.67%
2018/10/30	1	111.50	1	109.50	113.00	0	3,606	0.00%
2018/10/29	1	109.00	0	0.00	109.00	1	3,699	0.03%
2018/10/26	0	0.00	1	110.00	109.00	-1	3,703	-0.03%
2018/10/25	1	111.50	0	0.00	110.50	1	3,666	0.03%
2018/10/24	0	0.00	2	110.50	112.00	-2	3,656	-0.05%
2018/10/23	1	112.50	0	0.00	111.50	1	3,659	0.03%
2018/10/22	1	111.00	0	0.00	111.00	1	3,664	0.03%
2018/10/17	3	112.33	18	113.67	113.50	-15	3,615	-0.41%
2018/10/16	2	110.50	2	111.50	110.00	0	3,603	0.00%
2018/10/08	3	113.00	3	113.50	111.00	0	3,422	0.00%
2018/10/05	16	119.00	13	117.00	116.00	3	3,339	0.09%
2018/10/04	0	0.00	2	126.50	126.50	-2	3,242	-0.06%
2018/10/02	0	0.00	1	129.00	128.50	-1	3,179	-0.03%
2018/10/01	37	135.30	0	0.00	136.00	37	3,107	1.19%
2018/09/26	0	0.00	1	135.00	134.00	-1	3,025	-0.03%
2018/09/18	1	141.00	15	142.43	140.50	-14	2,898	-0.48%
2018/09/14	14	135.61	0	0.00	136.00	14	2,836	0.49%
2018/09/12	1	137.00	0	0.00	135.50	1	2,748	0.04%
2018/09/11	1	143.00	0	0.00	142.50	1	2,708	0.04%
2018/09/07	1	141.00	0	0.00	138.00	1	2,767	0.04%
2018/09/06	1	143.00	0	0.00	142.50	1	2,757	0.04%
2018/08/31	0	0.00	1	150.00	149.00	-1	2,665	-0.04%
2018/08/30	1	146.00	1	147.00	146.00	0	2,619	0.00%
2018/08/29	2	144.50	2	145.50	146.00	0	2,584	0.00%
2018/08/28	2	142.75	15	143.27	143.50	-13	2,568	-0.51%
2018/08/27	3	141.17	23	142.28	142.00	-20	2,555	-0.78%
2018/08/24	33	140.45	1	139.50	138.50	32	2,534	1.26%
2018/08/23	1	139.50	1	139.50	139.50	0	2,529	0.00%
2018/08/21	1	140.00	1	140.00	140.00	0	2,502	0.00%
2018/08/20	1	138.00	0	0.00	138.00	1	2,493	0.04%
2018/08/15	2	138.25	2	135.75	134.50	0	2,404	0.00%
2018/08/14	1	146.00	2	139.25	146.00	-1	2,311	-0.04%
2018/08/13	1	137.50	0	0.00	135.50	1	2,239	0.04%
2018/08/10	3	140.17	1	142.50	140.00	2	2,185	0.09%
2018/08/09	3	144.17	3	142.33	143.50	0	2,134	0.00%
2018/08/08	3	142.33	5	138.72	143.00	-2	2,079	-0.10%
2018/08/07	5	137.40	4	141.25	136.00	1	1,891	0.05%
2018/08/06	4	135.88	5	136.70	138.00	-1	1,760	-0.06%
2018/08/03	3	134.50	2	135.00	135.00	1	1,523	0.07%
2018/07/18	0	0.00	1	122.00	121.00	-1	1,775	-0.06%
2018/07/13	1	121.00	0	0.00	118.50	1	1,856	0.05%
2018/07/11	0	0.00	1	117.50	116.50	-1	1,884	-0.05%
2018/07/05	0	0.00	5	114.00	112.00	-5	1,934	-0.26%
2018/07/03	2	113.50	2	114.00	111.50	0	2,043	0.00%
2018/06/29	4	110.50	0	0.00	111.00	4	2,108	0.19%
2018/06/25	1	113.00	1	113.50	113.00	0	2,146	0.00%
2018/06/22	1	113.00	0	0.00	114.50	1	2,141	0.05%
2018/06/21	0	0.00	1	114.00	114.00	-1	2,144	-0.05%
2018/06/20	1	114.50	3	114.33	114.00	-2	2,156	-0.09%
2018/06/19	2	112.25	0	0.00	114.00	2	2,151	0.09%
2018/06/15	2	112.00	2	111.00	113.00	0	2,179	0.00%
2018/06/14	1	111.50	0	0.00	111.00	1	2,090	0.05%
2018/06/13	1	111.50	0	0.00	112.00	1	2,077	0.05%
2018/06/07	0	0.00	3	116.00	115.00	-3	2,106	-0.14%
2018/06/05	0	0.00	5	114.50	115.50	-5	2,169	-0.23%
2018/06/04	0	0.00	0	117.50	118.00	0	2,158	0.00%
2018/05/23	1	115.50	0	116.00	115.50	1	2,232	0.04%
2018/05/21	0	0.00	5	116.00	116.00	-5	2,300	-0.22%
2018/05/17	2	114.50	0	0.00	114.50	2	2,365	0.08%
2018/05/15	0	0.00	1	116.50	117.00	-1	2,433	-0.04%
2018/05/11	1	114.00	5	114.00	113.50	-4	2,528	-0.16%
2018/04/26	1	112.50	0	0.00	113.00	1	2,565	0.04%
2018/04/25	2	113.50	2	113.50	113.50	0	2,503	0.00%
2018/04/23	0	0.00	1	130.00	133.00	-1	2,388	-0.04%
2018/04/18	1	127.00	0	0.00	128.00	1	2,338	0.04%
2018/04/12	2	130.00	0	0.00	130.50	2	2,239	0.09%
2018/04/09	1	131.00	1	134.50	129.00	0	2,176	0.00%
2018/03/31	0	0.00	1	130.00	130.00	-1	2,019	-0.05%
2018/03/30	0	0.00	2	127.00	129.00	-2	2,011	-0.10%
2018/03/22	2	124.50	0	0.00	124.50	2	2,002	0.10%
2018/03/12	1	120.50	2	120.25	119.50	-1	1,937	-0.05%
2018/03/09	1	113.00	1	113.50	114.00	0	1,898	0.00%
2018/03/07	1	113.00	0	0.00	113.00	1	1,890	0.05%
2018/03/01	0	0.00	1	114.00	115.50	-1	1,934	-0.05%
2018/02/27	16	116.78	15	116.40	116.00	1	1,922	0.05%
2018/02/22	1	112.50	0	0.00	112.50	1	1,911	0.05%
2018/02/07	0	0.00	22	111.95	112.00	-22	1,815	-1.21%
2018/02/06	1	109.50	0	0.00	108.00	1	1,787	0.06%
2018/02/05	3	112.50	0	0.00	114.00	3	1,710	0.18%
2018/02/02	20	116.00	0	0.00	116.00	20	1,693	1.18%
2018/01/30	0	0.00	1	121.00	121.50	-1	1,664	-0.06%
2018/01/26	5	123.30	0	0.00	126.00	5	1,684	0.30%
2018/01/25	1	122.50	1	123.00	123.00	0	1,772	0.00%
2018/01/24	0	0.00	1	121.50	122.00	-1	1,891	-0.05%
2018/01/23	2	122.25	10	122.60	121.00	-8	1,905	-0.42%
2018/01/22	2	119.50	0	0.00	121.00	2	1,856	0.11%
2018/01/19	1	119.00	0	0.00	118.50	1	1,821	0.05%
2018/01/18	1	120.00	1	120.00	119.50	0	1,802	0.00%
2018/01/16	1	118.00	2	118.25	118.50	-1	1,792	-0.06%
2018/01/03	1	109.00	0	0.00	109.50	1	1,784	0.06%