台勝科 (3532)-凱基-松山券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

股價
113.0
漲跌
▼0.5
漲幅
-0.44%
成交量
375張
產業
上市半導體類股
659人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	117.50	116.50	-1	473	-0.21%
2024/11/20	0	0.00	2	114.50	114.00	-2	471	-0.42%
2024/11/18	0	0.00	2	115.00	115.50	-2	463	-0.43%
2024/11/11	0	0.00	5	121.80	124.00	-5	447	-1.12%
2024/10/23	1	126.50	0	0.00	122.00	1	474	0.21%
2024/10/07	0	0.00	1	136.00	136.50	-1	490	-0.20%
2024/09/30	0	0.00	3	138.50	137.50	-3	550	-0.55%
2024/09/23	3	133.50	0	0.00	132.50	3	691	0.43%
2024/09/20	0	0.00	3	133.50	132.50	-3	733	-0.41%
2024/09/19	3	131.50	0	0.00	133.50	3	766	0.39%
2024/08/29	0	0.00	1	145.50	145.00	-1	1,062	-0.09%
2024/08/23	0	0.00	8	140.50	142.50	-8	1,106	-0.72%
2024/08/21	3	142.00	0	0.00	141.50	3	1,116	0.27%
2024/08/16	0	0.00	1	142.50	142.00	-1	1,133	-0.09%
2024/08/09	0	0.00	1	143.50	140.00	-1	1,159	-0.09%
2024/08/08	0	0.00	0.9	139.00	138.00	-0.9	1,154	-0.08%
2024/08/06	8	138.49	0	0.00	140.00	8	1,171	0.68%
2024/08/05	1	139.97	10	140.40	137.50	-9	1,178	-0.76%
2024/07/30	9	152.78	0	0.00	153.00	9	1,195	0.75%
2024/07/29	3	153.51	0	0.00	154.00	3	1,199	0.25%
2024/07/26	2	156.00	1	159.50	157.00	1	1,214	0.08%
2024/07/22	1	172.91	0	0.00	165.00	1	1,256	0.08%
2024/07/16	1	179.00	1	182.00	178.50	0	1,329	0.00%
2024/07/12	3.1	179.52	0	0.00	180.00	3.1	1,373	0.23%
2024/07/11	1	182.50	0	0.00	182.50	1	1,378	0.07%
2024/07/09	2	182.25	2	180.25	180.00	0	1,393	0.00%
2024/07/08	1.1	184.05	1	182.00	182.00	0.1	1,402	0.01%
2024/07/05	1	181.50	4	184.00	185.00	-3	1,406	-0.21%
2024/07/03	1	177.00	1	179.00	177.50	0	1,391	0.00%
2024/07/02	3.1	178.42	3	179.50	176.00	0.1	1,379	0.01%
2024/07/01	1	180.00	3	181.17	180.00	-2	1,366	-0.15%
2024/06/28	6	176.75	0	0.00	174.00	6	1,321	0.45%
2024/06/27	0	0.00	1	176.00	176.00	-1	1,314	-0.08%
2024/06/26	0.1	176.00	1	177.00	175.50	-0.9	1,284	-0.07%
2024/06/25	1	172.00	1	174.50	174.00	0	1,245	0.00%
2024/06/24	1	175.00	0	0.00	173.00	1	1,218	0.08%
2024/06/21	0	0.00	1	181.50	179.50	-1	1,187	-0.08%
2024/06/20	1	177.50	2	178.25	178.50	-1	1,156	-0.09%
2024/06/19	0.1	175.00	7	177.50	175.50	-6.9	1,183	-0.58%
2024/06/18	0	0.00	1	175.00	174.50	-1	1,175	-0.09%
2024/06/17	1.1	171.05	0	0.00	171.00	1.1	1,186	0.09%
2024/06/14	0.1	171.00	14	171.11	171.00	-13.9	1,201	-1.16%
2024/06/13	0.1	176.00	0	0.00	173.50	0.1	1,196	0.01%
2024/06/07	0	0.00	3	176.00	177.00	-3	1,228	-0.24%
2024/06/06	1	172.00	0	0.00	170.50	1	1,187	0.08%
2024/06/05	4	173.75	29	172.29	174.00	-25	1,191	-2.10%
2024/06/04	1	169.00	35	170.57	170.00	-34	1,301	-2.61%
2024/05/30	1	173.00	0	0.00	170.00	1	1,320	0.08%
2024/05/29	0	0.00	1	170.50	171.00	-1	1,310	-0.08%
2024/05/27	4	165.00	2	165.75	166.00	2	1,298	0.15%
2024/05/24	62	163.19	1	164.00	164.00	61	1,303	4.68%
2024/05/22	2	163.75	6	165.25	164.00	-4	1,320	-0.30%
2024/05/21	3	161.00	0	0.00	160.50	3	1,329	0.23%
2024/05/20	1	164.00	0	0.00	163.00	1	1,332	0.08%
2024/05/17	0	0.00	5	163.00	163.50	-5	1,335	-0.37%
2024/05/15	6	161.67	0	0.00	160.00	6	1,366	0.44%
2024/05/13	5	162.40	0	0.00	163.00	5	1,372	0.36%
2024/05/10	5	168.00	0	0.00	169.00	5	1,358	0.37%
2024/05/09	0	0.00	4	166.88	167.00	-4	1,360	-0.29%
2024/05/08	1	169.00	0	0.00	170.00	1	1,351	0.07%
2024/05/03	2	175.25	1	177.00	171.50	1	1,335	0.07%
2024/05/02	0	0.00	1	174.50	173.00	-1	1,332	-0.08%
2024/04/25	1	175.50	0	0.00	175.50	1	1,304	0.08%
2024/04/24	3	175.83	8	175.13	177.50	-5	1,292	-0.39%
2024/04/23	3	170.83	1	169.50	171.00	2	1,264	0.16%
2024/04/19	2	168.00	2	168.50	164.50	0	1,252	0.00%
2024/04/18	0	0.00	1	172.50	174.00	-1	1,229	-0.08%
2024/04/17	0	0.00	1	169.00	169.50	-1	1,227	-0.08%
2024/04/16	2.1	164.95	1	163.50	165.00	1.1	1,228	0.09%
2024/04/15	0.2	171.50	16	170.19	171.00	-15.8	1,229	-1.28%
2024/04/11	0	0.00	1	172.50	173.00	-1	1,212	-0.08%
2024/04/10	1	173.00	4	172.88	173.00	-3	1,220	-0.25%
2024/04/08	1	170.00	2	169.50	170.50	-1	1,232	-0.08%
2024/04/01	1	166.00	0	0.00	168.50	1	1,455	0.07%
2024/03/26	1	169.00	2	166.50	163.50	-1	1,712	-0.06%
2024/03/25	2	169.00	2	169.75	168.00	0	1,987	0.00%
2024/03/22	3	168.83	1	167.50	168.00	2	2,089	0.10%
2024/03/21	2	163.00	0	0.00	165.50	2	2,217	0.09%
2024/03/19	1	164.50	1	165.50	163.00	0	2,457	0.00%
2024/03/18	0	0.00	1	159.00	160.00	-1	2,461	-0.04%
2024/03/15	1	162.50	0	0.00	160.50	1	2,543	0.04%
2024/03/14	1	163.00	1	165.50	164.50	0	2,539	0.00%
2024/03/13	0	0.00	1	163.00	162.50	-1	2,604	-0.04%
2024/03/12	1	165.50	0	0.00	166.00	1	2,580	0.04%
2024/03/08	2	165.50	6	166.58	162.50	-4	2,551	-0.16%
2024/03/07	3	162.00	1	162.50	161.00	2	2,438	0.08%
2024/02/29	1	156.50	0	0.00	156.50	1	2,489	0.04%
2024/02/27	0	0.00	1	159.00	157.50	-1	2,494	-0.04%
2024/02/26	4	161.13	2	161.75	161.00	2	2,496	0.08%
2024/02/23	1	161.00	0.5	161.50	160.50	0.5	2,495	0.02%
2024/02/22	0.5	159.00	22	158.18	160.00	-21.5	2,501	-0.86%
2024/02/20	2	155.00	0	0.00	155.50	2	2,495	0.08%
2024/02/15	20	157.00	0	0.00	156.50	20	2,488	0.80%
2024/02/01	1	162.00	0	0.00	161.50	1	2,489	0.04%
2024/01/30	1	163.50	0	0.00	163.50	1	2,532	0.04%
2024/01/29	0	0.00	1	165.00	165.00	-1	2,555	-0.04%
2024/01/26	2	163.00	1	163.50	163.00	1	2,554	0.04%
2024/01/25	0	0.00	1	164.50	164.50	-1	2,558	-0.04%
2024/01/24	2	163.00	3	164.83	164.50	-1	2,579	-0.04%
2024/01/23	8	161.44	1	160.50	161.00	7	2,560	0.27%
2024/01/22	2	161.50	0	0.00	161.50	2	2,549	0.08%
2024/01/18	2	157.25	1	158.00	158.00	1	2,552	0.04%
2024/01/17	2	160.50	1	161.00	158.50	1	2,545	0.04%
2024/01/16	1	162.50	3	162.17	162.00	-2	2,524	-0.08%
2024/01/12	1	163.50	0	0.00	163.00	1	2,511	0.04%
2024/01/11	6	164.75	11	165.14	165.00	-5	2,511	-0.20%
2024/01/10	2	163.25	1	163.50	163.50	1	2,505	0.04%
2024/01/09	2	164.25	2	165.50	163.50	0	2,502	0.00%
2024/01/08	3	164.50	0	0.00	164.00	3	2,494	0.12%
2024/01/05	2	164.75	0	0.00	164.00	2	2,504	0.08%
2024/01/04	1	163.50	0	0.00	164.50	1	2,509	0.04%
2024/01/03	1	166.50	1	167.00	166.50	0	2,505	0.00%
2024/01/02	3	167.17	0	0.00	167.00	3	2,491	0.12%
2023/12/29	0	0.00	1	168.00	168.50	-1	2,473	-0.04%
2023/12/27	12	174.96	2.1	174.40	172.00	9.9	2,397	0.41%
2023/12/26	1	189.50	0	0.00	189.00	1	2,237	0.04%
2023/12/25	1	187.50	1	185.50	190.00	0	2,181	0.00%
2023/12/22	3	186.00	0	0.00	188.00	3	2,126	0.14%
2023/12/21	1	184.50	3	187.67	189.00	-2	2,068	-0.10%
2023/12/20	2.1	192.33	2.2	191.18	184.00	-0.1	1,945	-0.01%
2023/12/19	2	179.00	3	183.33	184.00	-1	1,654	-0.06%
2023/12/18	1	184.50	0	0.00	180.50	1	1,542	0.06%
2023/12/15	11.2	173.15	16.3	177.70	183.50	-5.1	1,366	-0.37%
2023/12/14	0	0.00	5	166.60	167.00	-5	1,108	-0.45%
2023/12/13	11	166.82	10	163.00	163.50	1	1,085	0.09%
2023/12/12	0.3	166.50	5	165.70	165.00	-4.7	1,071	-0.44%
2023/12/11	1	160.50	0	0.00	161.00	1	990	0.10%
2023/12/08	2	163.00	3	164.50	160.50	-1	989	-0.10%
2023/12/07	0	0.00	2	156.75	155.50	-2	910	-0.22%
2023/12/05	5	156.70	1	157.00	156.00	4	901	0.44%
2023/12/04	1	161.50	0	0.00	159.00	1	894	0.11%
2023/11/30	0	0.00	2	164.25	164.00	-2	874	-0.23%
2023/11/28	0	0.00	1	159.00	159.00	-1	820	-0.12%
2023/11/21	4	155.63	0	0.00	154.50	4	785	0.51%
2023/11/16	3	157.17	0	0.00	157.50	3	754	0.40%
2023/11/15	11	158.86	2	157.50	157.00	9	750	1.20%
2023/11/13	1	160.00	0	0.00	158.50	1	742	0.13%
2023/11/09	0	0.00	2	158.50	157.50	-2	740	-0.27%
2023/11/08	1	154.50	2	152.50	156.50	-1	752	-0.13%
2023/11/07	1	160.00	1	161.50	160.50	0	724	0.00%
2023/11/06	5	157.50	2	160.75	161.00	3	728	0.41%
2023/11/02	1	155.50	2	156.50	156.50	-1	731	-0.14%
2023/11/01	2	157.00	1	159.50	155.50	1	746	0.13%
2023/10/31	0	0.00	1	156.00	155.50	-1	726	-0.14%
2023/10/30	0	0.00	20	155.50	155.00	-20	745	-2.68%
2023/10/27	2	153.00	0	0.00	155.00	2	750	0.27%
2023/10/24	0	0.00	1	152.00	153.50	-1	835	-0.12%
2023/10/18	1	153.00	0	0.00	153.50	1	909	0.11%
2023/10/13	0	0.00	14	155.04	155.50	-14	944	-1.48%
2023/10/12	1	152.50	74	154.00	153.50	-73	964	-7.57%
2023/10/11	1	153.50	0	0.00	153.00	1	1,007	0.10%
2023/10/06	0	0.00	40	148.41	150.50	-40	1,020	-3.92%
2023/10/04	35	147.00	1	149.00	148.50	34	1,087	3.13%
2023/10/03	0	0.00	15	147.50	148.00	-15	1,096	-1.37%
2023/10/02	2	145.75	1	145.50	147.50	1	1,102	0.09%
2023/09/22	1	140.50	1	142.00	143.50	0	1,162	0.00%
2023/09/19	1	148.00	2	147.00	146.00	-1	1,230	-0.08%
2023/09/18	1	148.50	1	150.00	148.50	0	1,235	0.00%
2023/09/14	2	149.25	2	150.25	149.50	0	1,244	0.00%
2023/09/13	19	148.24	0	0.00	148.50	19	1,249	1.52%
2023/09/12	0	0.00	6	146.50	146.50	-6	1,269	-0.47%
2023/09/01	1	145.00	0	0.00	145.50	1	1,555	0.06%
2023/08/11	1	145.50	1	143.50	143.50	0	1,919	0.00%
2023/08/10	6	145.67	1	146.50	146.50	5	1,909	0.26%
2023/08/08	0	0.00	2	148.00	147.50	-2	1,887	-0.11%
2023/08/07	3	152.67	1	150.50	150.50	2	1,882	0.11%
2023/08/02	22	156.07	1	156.00	153.00	21	1,871	1.12%
2023/08/01	11	159.68	0	0.00	159.50	11	1,847	0.60%
2023/07/31	32	161.16	0	0.00	159.50	32	1,842	1.74%
2023/07/27	61	164.17	1	166.50	162.50	60	1,807	3.32%
2023/07/25	3	165.17	2	165.00	164.00	1	1,760	0.06%
2023/07/24	1	157.50	1	158.50	158.50	0	1,740	0.00%
2023/07/21	1	156.50	1	158.50	159.50	0	1,773	0.00%
2023/07/19	4	165.25	4	162.25	161.50	0	1,795	0.00%
2023/07/18	1	163.50	2	164.50	165.50	-1	1,785	-0.06%
2023/07/17	5	166.00	3	166.00	164.50	2	1,782	0.11%
2023/07/14	1	168.50	4	167.25	169.00	-3	1,772	-0.17%
2023/07/13	2	163.75	0	0.00	161.50	2	1,733	0.12%
2023/07/12	0	0.00	4	164.00	164.00	-4	1,702	-0.23%
2023/07/11	3	157.17	1	158.50	158.50	2	1,663	0.12%
2023/07/10	0	0.00	1	160.50	160.50	-1	1,653	-0.06%
2023/07/07	2	160.00	0	0.00	160.00	2	1,656	0.12%
2023/07/05	2	163.00	0	0.00	161.00	2	1,658	0.12%
2023/07/04	0	0.00	2	165.00	164.00	-2	1,646	-0.12%
2023/06/28	2	168.50	0	0.00	167.00	2	1,679	0.12%
2023/06/27	1	167.50	5	170.90	167.50	-4	1,687	-0.24%
2023/06/21	1	165.50	0	0.00	163.50	1	1,715	0.06%
2023/06/20	2	166.75	1	165.00	165.00	1	1,761	0.06%
2023/06/19	0	0.00	1	168.00	168.00	-1	1,804	-0.06%
2023/06/16	1	166.50	0	0.00	166.50	1	1,827	0.05%
2023/06/15	3	168.50	0	0.00	168.00	3	1,826	0.16%
2023/06/14	1.3	168.00	0	167.50	167.50	1.3	1,892	0.07%
2023/06/13	1	159.00	2	163.25	163.50	-1	1,928	-0.05%
2023/06/12	1	158.00	0	0.00	158.00	1	1,926	0.05%
2023/06/09	1	156.50	3	158.00	159.00	-2	1,941	-0.10%
2023/06/08	2	156.75	2	157.50	158.00	0	1,931	0.00%
2023/06/07	6	155.51	7.1	157.37	157.50	-1.1	1,933	-0.06%
2023/06/06	1	163.00	2	164.25	165.00	-1	1,907	-0.05%
2023/06/05	1	167.50	0	0.00	165.00	1	2,015	0.05%
2023/06/02	3	167.00	4	168.25	168.50	-1	1,985	-0.05%
2023/06/01	1	163.00	0	0.00	163.50	1	1,922	0.05%
2023/05/30	1	165.00	11	164.27	164.50	-10	1,849	-0.54%
2023/05/29	0	0.00	2	157.00	157.00	-2	1,725	-0.12%
2023/05/17	1.1	146.59	1	148.00	148.50	0.1	1,740	0.01%
2023/05/16	1	147.00	1	146.50	146.50	0	1,732	0.00%
2023/05/15	2	144.25	2	145.00	145.00	0	1,735	0.00%
2023/05/12	0.2	145.00	0	0.00	145.50	0.2	1,744	0.01%
2023/05/08	0.1	152.00	0	0.00	151.50	0.1	1,788	0.01%
2023/05/05	0.1	150.00	0	0.00	150.00	0.1	1,837	0.01%
2023/05/04	2	148.00	2	147.50	147.00	0	1,866	0.00%
2023/05/03	2	148.00	0	0.00	148.50	2	1,873	0.11%
2023/04/28	0	0.00	1	148.50	149.00	-1	1,894	-0.05%
2023/04/27	1.2	144.83	1	144.50	144.50	0.2	1,886	0.01%
2023/04/26	8	144.69	7	143.36	145.00	1	1,866	0.05%
2023/04/25	0	0.00	6	145.50	145.50	-6	1,830	-0.33%
2023/04/21	0	0.00	2	152.50	151.50	-2	1,797	-0.11%
2023/04/20	3	154.67	1	152.00	151.00	2	1,799	0.11%
2023/04/19	1	160.00	0	0.00	154.50	1	1,798	0.06%
2023/04/18	0.1	160.50	1	162.00	159.00	-0.9	1,781	-0.05%
2023/04/17	0.2	162.00	0	0.00	161.50	0.2	1,773	0.01%
2023/04/14	2	160.50	0	0.00	161.50	2	1,771	0.11%
2023/04/13	3	160.50	1	159.00	158.50	2	1,776	0.11%
2023/04/12	0	0.00	2	160.75	162.50	-2	1,777	-0.11%
2023/04/11	0.3	163.33	3	163.00	162.00	-2.7	1,773	-0.15%
2023/04/10	2	162.75	1	162.50	162.50	1	1,785	0.06%
2023/04/07	1	161.50	1	161.50	161.50	0	1,782	0.00%
2023/04/06	5	162.50	0	0.00	160.50	5	1,780	0.28%
2023/03/31	2	167.00	9	167.72	166.00	-7	1,766	-0.40%
2023/03/30	2	163.00	0	0.00	165.00	2	1,752	0.11%
2023/03/29	7	164.29	2	163.50	162.50	5	1,752	0.29%
2023/03/28	7	165.29	0	0.00	164.00	7	1,753	0.40%
2023/03/27	3	168.00	12	168.58	168.50	-9	1,732	-0.52%
2023/03/24	4	170.38	12	170.54	170.00	-8	1,732	-0.46%
2023/03/23	3	171.33	5	172.00	171.50	-2	1,683	-0.12%
2023/03/22	1	170.00	35	168.57	170.00	-34	1,637	-2.08%
2023/03/21	1.2	166.50	12	168.50	165.50	-10.8	1,595	-0.68%
2023/03/20	2	164.75	2	165.00	166.00	0	1,570	0.00%
2023/03/17	29	167.21	18	164.92	165.00	11	1,563	0.70%
2023/03/16	1	164.50	16	166.03	165.50	-15	1,467	-1.02%
2023/03/15	8	161.00	0	0.00	161.00	8	1,405	0.57%
2023/03/14	2	153.50	0	0.00	158.50	2	1,418	0.14%
2023/03/13	17	152.74	16	156.06	156.00	1	1,422	0.07%
2023/03/10	34	161.29	13	160.42	159.00	21	1,416	1.48%
2023/03/09	7	166.50	2	166.75	165.50	5	1,433	0.35%
2023/03/08	13	165.27	1	161.50	165.50	12	1,402	0.86%
2023/03/07	2	155.25	2	155.50	155.50	0	1,372	0.00%
2023/03/03	0	0.00	2	150.50	150.00	-2	1,431	-0.14%
2023/03/02	2	150.00	1	149.00	150.00	1	1,505	0.07%
2023/03/01	1	147.00	1	149.50	150.00	0	1,512	0.00%
2023/02/24	0	0.00	8	152.50	151.00	-8	1,518	-0.53%
2023/02/10	1	157.00	0	0.00	154.00	1	1,927	0.05%
2023/02/09	1	160.00	0	0.00	157.00	1	1,960	0.05%
2023/02/07	0	0.00	2	157.00	158.50	-2	1,982	-0.10%
2023/02/06	0	0.00	4	156.50	156.00	-4	2,037	-0.20%
2023/02/03	2	163.00	2	165.25	163.00	0	2,033	0.00%
2023/02/02	0	0.00	1	160.50	161.50	-1	2,006	-0.05%
2023/01/31	3	152.33	3	155.00	155.50	0	2,087	0.00%
2023/01/30	1	152.00	2	154.50	152.50	-1	2,114	-0.05%
2023/01/17	0.1	149.00	0	0.00	149.50	0.1	2,134	0.00%
2023/01/16	1	149.50	0	0.00	149.00	1	2,191	0.05%
2023/01/13	0	0.00	1	150.00	148.50	-1	2,216	-0.05%
2023/01/11	5	148.70	5	149.50	149.50	0	2,302	0.00%
2023/01/10	1	148.50	0	0.00	149.00	1	2,337	0.04%
2023/01/09	0	0.00	1	148.00	150.50	-1	2,362	-0.04%
2023/01/06	0	0.00	1	144.50	145.00	-1	2,379	-0.04%
2023/01/05	1	143.00	2	141.75	142.50	-1	2,429	-0.04%
2023/01/04	0	0.00	1	141.00	141.50	-1	2,460	-0.04%
2023/01/03	1	138.50	1	140.00	140.00	0	2,509	0.00%
2022/12/30	3	137.83	0	0.00	136.00	3	2,510	0.12%
2022/12/29	0	0.00	1	138.50	137.50	-1	2,513	-0.04%
2022/12/28	3	138.83	0	0.00	136.50	3	2,557	0.12%
2022/12/27	3	143.50	1	144.00	143.50	2	2,578	0.08%
2022/12/26	1	142.00	2	141.00	141.00	-1	2,607	-0.04%
2022/12/21	2	145.50	0	0.00	144.50	2	2,718	0.07%
2022/12/20	3	148.50	0	0.00	143.50	3	2,774	0.11%
2022/12/16	1	149.50	1	151.00	152.00	0	2,859	0.00%
2022/12/15	1	154.00	0	0.00	153.50	1	2,868	0.03%
2022/12/12	0	0.00	1	151.00	152.00	-1	2,897	-0.03%
2022/12/09	1	154.50	0	0.00	152.00	1	2,913	0.03%
2022/12/08	1	152.50	1	154.50	153.50	0	2,929	0.00%
2022/12/07	6	152.50	3	152.50	152.00	3	2,954	0.10%
2022/12/06	6	161.92	0	0.00	157.00	6	2,970	0.20%
2022/12/05	25	164.06	9	164.56	165.50	16	2,972	0.54%
2022/12/02	1	161.00	1	161.00	162.00	0	2,989	0.00%
2022/12/01	4	160.50	4	161.88	160.00	0	3,009	0.00%
2022/11/30	4	154.75	3	157.00	157.00	1	3,003	0.03%
2022/11/29	6	156.00	7	153.57	154.50	-1	3,021	-0.03%
2022/11/28	1	165.00	0	0.00	164.00	1	2,951	0.03%
2022/11/25	1	171.50	11	170.59	166.50	-10	2,986	-0.33%
2022/11/24	3	169.00	38	169.47	172.00	-35	2,977	-1.18%
2022/11/23	1	166.50	1	165.50	164.50	0	2,935	0.00%
2022/11/22	1	162.50	1	164.50	165.50	0	2,973	0.00%
2022/11/21	1	164.00	2	166.25	165.50	-1	3,003	-0.03%
2022/11/17	4	165.88	2	167.50	167.50	2	3,058	0.07%
2022/11/16	7	163.71	1	165.50	167.00	6	3,061	0.20%
2022/11/15	3	165.50	3	167.83	167.50	0	3,052	0.00%
2022/11/14	9	163.50	0	0.00	164.50	9	3,073	0.29%
2022/11/11	12	166.96	5	165.80	163.50	7	3,123	0.22%
2022/11/10	0	0.00	1	159.00	158.50	-1	3,083	-0.03%
2022/11/09	2	156.50	2	157.75	157.00	0	3,221	0.00%
2022/11/08	1	154.50	1	156.50	153.00	0	3,325	0.00%
2022/11/07	4	150.75	3	152.50	151.50	1	3,364	0.03%
2022/11/03	0	0.00	3	147.83	148.50	-3	3,550	-0.08%
2022/11/02	6	146.58	1	145.00	145.50	5	3,577	0.14%
2022/11/01	3	145.00	0	0.00	144.50	3	3,572	0.08%
2022/10/31	0	0.00	2	144.75	145.50	-2	3,610	-0.06%
2022/10/28	1	142.50	2	140.25	140.50	-1	3,620	-0.03%
2022/10/27	2	144.50	1	143.50	145.50	1	3,615	0.03%
2022/10/25	0	0.00	1	141.00	137.50	-1	3,576	-0.03%
2022/10/24	5	140.10	5	142.30	139.50	0	3,572	0.00%
2022/10/21	1	137.50	1	138.50	134.00	0	3,597	0.00%
2022/10/20	0	0.00	1	135.00	137.00	-1	3,638	-0.03%
2022/10/19	2	140.25	0	0.00	139.00	2	3,638	0.05%
2022/10/18	2	141.00	1	143.50	139.50	1	3,670	0.03%
2022/10/17	3	134.83	3	137.83	139.00	0	3,808	0.00%
2022/10/14	5	139.00	5	137.20	139.00	0	3,907	0.00%
2022/10/13	1	134.00	1	129.50	126.50	0	4,037	0.00%
2022/10/12	2	134.50	2	134.25	134.00	0	4,053	0.00%
2022/10/11	1	136.00	1	133.00	132.50	0	4,073	0.00%
2022/10/07	0	0.00	1	142.50	143.00	-1	4,102	-0.02%
2022/10/06	0	0.00	1	146.50	146.50	-1	4,149	-0.02%
2022/10/05	2	145.50	1	148.50	144.00	1	4,184	0.02%
2022/10/04	1	142.50	2	144.50	144.00	-1	4,191	-0.02%
2022/10/03	1	137.50	1	139.00	139.00	0	4,205	0.00%
2022/09/29	2	139.25	2	137.00	135.00	0	4,369	0.00%
2022/09/28	3	144.00	4	137.50	135.50	-1	4,441	-0.02%
2022/09/27	3	143.33	2	143.00	144.50	1	4,492	0.02%
2022/09/26	1	147.50	3	146.33	144.00	-2	4,558	-0.04%
2022/09/22	2	157.25	1	159.50	161.00	1	4,696	0.02%
2022/09/21	1	161.50	0	0.00	159.50	1	4,756	0.02%
2022/09/19	3	165.67	3	164.17	162.50	0	4,983	0.00%
2022/09/16	2	168.00	1	166.00	166.50	1	5,061	0.02%
2022/09/15	3	174.17	2	173.50	169.50	1	5,174	0.02%
2022/09/14	1	174.00	0	0.00	174.00	1	5,280	0.02%
2022/09/13	0	0.00	1	179.50	176.50	-1	5,378	-0.02%
2022/09/12	0	0.00	1	176.50	177.00	-1	5,467	-0.02%
2022/09/08	2	170.25	2	170.00	171.00	0	5,626	0.00%
2022/09/07	3	166.50	1	168.00	165.50	2	5,685	0.04%
2022/09/06	2	170.25	2	165.75	166.50	0	5,733	0.00%
2022/09/05	6	170.33	78	168.56	168.00	-72	5,818	-1.24%
2022/09/02	0	0.00	1	176.50	174.50	-1	5,894	-0.02%
2022/09/01	3	177.33	1	176.00	173.00	2	6,029	0.03%
2022/08/30	0	0.00	3	177.00	178.00	-3	6,139	-0.05%
2022/08/29	4	170.88	1	171.00	171.00	3	6,249	0.05%
2022/08/26	1	187.50	1	186.50	181.00	0	6,402	0.00%
2022/08/25	1	183.50	5	185.00	183.00	-4	6,562	-0.06%
2022/08/24	1	180.50	1	179.50	178.00	0	6,619	0.00%
2022/08/23	2	176.50	4	178.00	179.00	-2	6,797	-0.03%
2022/08/22	3	179.50	0	0.00	177.50	3	7,045	0.04%
2022/08/19	2	184.75	3	184.67	183.50	-1	7,252	-0.01%
2022/08/18	9	177.39	4	181.75	183.00	5	7,339	0.07%
2022/08/17	21	184.45	3	184.17	183.00	18	7,423	0.24%
2022/08/16	62	186.22	3	189.17	185.50	59	7,524	0.78%
2022/08/15	5	181.20	8	182.75	186.00	-3	7,476	-0.04%
2022/08/11	1	167.00	3	172.33	173.00	-2	7,652	-0.03%
2022/08/08	2	176.50	1	177.50	174.50	1	8,565	0.01%
2022/08/05	3	169.33	1	172.50	173.50	2	8,735	0.02%
2022/08/04	1	162.50	1	163.00	163.50	0	8,838	0.00%
2022/08/03	1	165.00	2	165.00	165.00	-1	9,066	-0.01%
2022/08/02	1	166.50	1	167.50	167.00	0	9,204	0.00%
2022/08/01	3	169.50	1	168.50	169.50	2	9,303	0.02%
2022/07/29	2	171.00	4	171.38	172.00	-2	9,459	-0.02%
2022/07/28	3	171.50	0	0.00	168.50	3	9,627	0.03%
2022/07/27	1	168.00	2	172.50	173.00	-1	9,699	-0.01%
2022/07/26	1	171.00	1	168.00	167.50	0	9,702	0.00%
2022/07/25	2	174.00	1	172.50	171.50	1	9,712	0.01%
2022/07/22	6	180.17	5	178.70	177.50	1	9,819	0.01%
2022/07/21	3	177.33	1	178.50	180.00	2	9,807	0.02%
2022/07/20	4	172.38	5	172.70	170.00	-1	9,789	-0.01%
2022/07/19	1	164.00	1	164.50	165.00	0	9,737	0.00%
2022/07/15	1	164.00	1	165.50	165.00	0	9,838	0.00%
2022/07/12	0	0.00	0	153.50	153.00	0	9,934	0.00%
2022/07/11	1	167.50	2	166.75	164.00	-1	10,019	-0.01%
2022/07/08	2	168.25	1	165.50	165.50	1	10,062	0.01%
2022/07/07	2	160.75	2	165.00	167.00	0	10,008	0.00%
2022/07/06	3	165.00	4	161.63	157.50	-1	9,944	-0.01%
2022/07/05	3	164.33	1	165.00	167.00	2	9,961	0.02%
2022/07/04	3	164.00	2	167.25	165.00	1	9,906	0.01%
2022/07/01	1	175.00	19	170.89	164.00	-18	9,873	-0.18%
2022/06/30	2	178.75	0	0.00	176.50	2	9,868	0.02%
2022/06/29	5	183.60	5	184.20	185.50	0	9,965	0.00%
2022/06/28	2	188.50	1	188.50	188.50	1	10,053	0.01%
2022/06/24	9	186.56	6	184.92	184.50	3	10,160	0.03%
2022/06/23	5	187.40	5	188.30	188.00	0	10,236	0.00%
2022/06/22	0	0.00	3	201.00	187.50	-3	10,215	-0.03%
2022/06/21	5	202.90	2	201.00	203.50	3	10,153	0.03%
2022/06/20	1	207.50	1	204.00	198.50	0	10,157	0.00%
2022/06/17	5	212.70	2	207.25	206.50	3	10,182	0.03%
2022/06/16	3	233.17	2	225.75	220.00	1	10,130	0.01%
2022/06/15	2	234.00	4	232.13	229.00	-2	10,301	-0.02%
2022/06/14	5	231.30	3	234.33	235.00	2	10,341	0.02%
2022/06/13	1	240.00	2	237.50	233.00	-1	10,309	-0.01%
2022/06/10	4	238.88	5	241.90	250.00	-1	10,277	-0.01%
2022/06/09	2	246.50	2	245.75	246.00	0	10,312	0.00%
2022/06/08	2	243.25	1	244.00	244.00	1	10,249	0.01%
2022/06/07	6	246.75	1	245.00	242.50	5	10,242	0.05%
2022/06/06	7	252.29	1	248.50	253.50	6	10,140	0.06%
2022/06/02	2	258.25	5	266.10	265.00	-3	9,988	-0.03%
2022/06/01	2	254.00	2	259.50	259.00	0	9,830	0.00%
2022/05/31	4	259.25	4	258.00	259.50	0	9,742	0.00%
2022/05/30	7	251.71	7	254.14	254.50	0	9,590	0.00%
2022/05/27	4	237.75	5	241.70	244.50	-1	9,412	-0.01%
2022/05/26	4	230.13	4	229.25	232.00	0	9,208	0.00%
2022/05/25	6	225.17	7	227.07	229.50	-1	9,074	-0.01%
2022/05/24	1	228.50	1	223.00	221.50	0	8,933	0.00%
2022/05/23	3	243.50	1	239.50	237.00	2	8,774	0.02%
2022/05/20	0	0.00	2	243.50	243.00	-2	8,674	-0.02%
2022/05/19	4	243.88	4	245.63	245.50	0	8,568	0.00%
2022/05/18	3	243.33	3	245.67	246.00	0	8,321	0.00%
2022/05/17	4	241.50	1	247.50	249.00	3	8,075	0.04%
2022/05/16	10	240.30	9	232.94	232.00	1	7,754	0.01%
2022/05/13	3	219.00	5	224.00	229.00	-2	7,375	-0.03%
2022/05/12	4	216.13	3	211.67	208.50	1	7,403	0.01%
2022/05/11	2	215.25	1	218.50	218.00	1	7,443	0.01%
2022/05/10	14	212.43	15.2	207.38	213.00	-1.2	7,301	-0.02%
2022/05/09	1	212.00	1	203.50	202.00	0	7,198	0.00%
2022/05/06	3	214.00	0	0.00	214.00	3	7,135	0.04%
2022/05/05	0	0.00	1	221.00	221.00	-1	7,016	-0.01%
2022/05/04	1	201.00	4	208.13	201.00	-3	6,855	-0.04%
2022/05/03	15	199.50	15	197.17	200.50	0	6,761	0.00%
2022/04/29	1	207.00	1	201.50	195.00	0	6,757	0.00%
2022/04/28	18	203.75	18	195.00	196.50	0	6,692	0.00%
2022/04/27	0	0.00	4	193.50	195.00	-4	6,556	-0.06%
2022/04/26	1	217.00	2	207.25	202.50	-1	6,412	-0.02%
2022/04/25	1	208.50	0	0.00	212.50	1	6,317	0.02%
2022/04/22	1	221.50	2	213.00	213.00	-1	6,264	-0.02%
2022/04/21	3	226.17	3	230.00	231.00	0	6,129	0.00%
2022/04/20	1	224.00	0	0.00	224.50	1	6,074	0.02%
2022/04/19	4	226.75	5	223.50	223.50	-1	5,995	-0.02%
2022/04/18	4	228.63	1	224.50	224.50	3	5,937	0.05%
2022/04/15	1.4	243.43	1	231.00	228.00	0.4	5,882	0.01%
2022/04/14	1	254.00	2	256.75	250.50	-1	5,784	-0.02%
2022/04/13	4	256.88	4	261.63	259.00	0	5,740	0.00%
2022/04/11	1	260.50	0	0.00	252.50	1	5,680	0.02%
2022/04/08	0	0.00	3	270.00	267.50	-3	5,586	-0.05%
2022/04/07	2	276.75	2	272.50	269.00	0	5,556	0.00%
2022/04/01	9	279.11	0	0.00	281.00	9	5,339	0.17%
2022/03/31	8	293.63	7	296.71	289.50	1	5,203	0.02%
2022/03/30	16	289.81	12	290.54	289.00	4	5,114	0.08%
2022/03/29	2	299.00	0	0.00	289.00	2	5,103	0.04%
2022/03/28	6	312.75	3	319.17	301.00	3	4,898	0.06%
2022/03/25	2	364.00	2.1	334.00	334.00	-0.1	4,773	0.00%
2022/03/24	1	372.00	1	374.00	371.00	0	4,706	0.00%
2022/03/23	1	368.50	2	372.50	372.50	-1	4,705	-0.02%
2022/03/22	5	367.30	6	364.67	368.00	-1	4,721	-0.02%
2022/03/21	3	345.50	5.1	344.78	358.00	-2.1	4,660	-0.05%
2022/03/18	2	332.00	3	335.50	347.50	-1	4,635	-0.02%
2022/03/17	4	303.88	3	314.33	317.00	1	4,536	0.02%
2022/03/16	1	286.00	1	288.50	288.50	0	4,634	0.00%
2022/03/15	2	301.75	3	301.50	285.00	-1	4,686	-0.02%
2022/03/14	15	308.47	12	308.04	308.50	3	4,754	0.06%
2022/03/11	0	0.00	3	291.67	294.00	-3	4,619	-0.06%
2022/03/10	0	0.00	2	285.50	287.00	-2	4,611	-0.04%
2022/03/09	1	278.50	0	0.00	277.00	1	4,578	0.02%
2022/03/08	2	274.50	2	266.50	260.50	0	4,621	0.00%
2022/03/07	1	270.50	1	274.50	274.50	0	4,751	0.00%
2022/03/03	0	0.00	4	285.88	285.00	-4	5,076	-0.08%
2022/03/02	4	274.38	6	283.00	281.50	-2	5,105	-0.04%
2022/03/01	4	260.25	5	270.90	276.00	-1	5,162	-0.02%
2022/02/25	2	258.00	2	257.75	257.00	0	5,419	0.00%
2022/02/24	1	255.00	0	0.00	253.50	1	5,548	0.02%
2022/02/23	1	266.00	1	266.00	266.00	0	5,637	0.00%
2022/02/22	1	268.00	0	0.00	263.50	1	5,647	0.02%
2022/02/21	3	278.50	1	280.00	276.00	2	5,639	0.04%
2022/02/18	3	279.50	0	0.00	280.50	3	5,638	0.05%
2022/02/16	1.1	289.64	0	0.00	280.50	1.1	5,554	0.02%
2022/02/15	3	292.17	3	289.33	283.00	0	5,512	0.00%
2022/02/14	3	296.00	5	295.40	291.50	-2	5,466	-0.04%
2022/02/11	5	285.40	7	288.57	294.00	-2	5,344	-0.04%
2022/02/10	2	263.75	2	258.25	268.50	0	5,144	0.00%
2022/02/09	19	246.71	23	247.43	250.50	-4	5,027	-0.08%
2022/02/08	5	239.90	0	0.00	241.00	5	4,983	0.10%
2022/02/07	1	268.50	0	0.00	254.00	1	4,890	0.02%
2022/01/25	1	276.50	0	0.00	276.50	1	4,835	0.02%
2022/01/24	2	269.75	1	277.50	280.00	1	4,805	0.02%
2022/01/21	0	0.00	1	266.50	262.50	-1	4,762	-0.02%
2022/01/19	0	0.00	1	272.00	272.00	-1	4,739	-0.02%
2022/01/17	0	0.00	2	265.50	270.50	-2	4,734	-0.04%
2022/01/12	1	275.00	1	261.50	261.50	0	4,685	0.00%
2022/01/07	1	268.00	0	0.00	263.00	1	4,597	0.02%
2022/01/05	0	0.00	2	276.50	279.50	-2	4,502	-0.04%
2022/01/04	0	0.00	1	285.50	287.00	-1	4,457	-0.02%
2021/12/27	0	0.00	1	297.00	297.00	-1	4,461	-0.02%
2021/12/24	2	300.75	1.5	302.00	304.00	0.5	4,435	0.01%
2021/12/23	1	302.50	1	304.50	294.50	0	4,351	0.00%
2021/12/17	2	295.75	5	296.90	294.50	-3	4,130	-0.07%
2021/12/16	7	306.93	5	304.00	302.00	2	4,063	0.05%
2021/12/14	1	293.50	3	293.50	288.00	-2	3,814	-0.05%
2021/12/13	1	297.50	2	296.75	292.00	-1	3,704	-0.03%
2021/12/10	4	295.50	3.1	295.90	297.50	0.9	3,530	0.03%
2021/12/09	5	281.70	4	281.50	280.00	1	3,304	0.03%
2021/12/08	2	279.00	4	291.25	298.00	-2	3,150	-0.06%
2021/12/07	0	0.00	1	268.50	271.00	-1	2,987	-0.03%
2021/12/06	0	0.00	0.1	257.00	260.50	-0.1	2,928	0.00%
2021/12/02	1	260.00	0	0.00	257.00	1	2,870	0.03%
2021/12/01	3.1	258.84	5.2	260.58	264.00	-2.1	2,803	-0.07%
2021/11/30	3	255.67	0.5	260.50	250.00	2.5	2,663	0.09%
2021/11/29	5	249.90	6	251.83	242.00	-1	2,474	-0.04%
2021/11/26	0	0.00	0.9	234.00	235.50	-0.9	2,274	-0.04%
2021/11/25	2	232.25	3	233.00	234.00	-1	2,190	-0.05%
2021/11/24	2	231.25	0.1	231.75	232.00	1.9	2,038	0.09%
2021/11/23	3	203.33	8	203.56	211.00	-5	1,744	-0.29%
2021/11/22	2	209.00	11	210.00	210.00	-9	1,601	-0.56%
2021/11/19	4	192.25	0	0.00	191.00	4	1,503	0.27%
2021/11/18	2	188.00	2	189.00	190.00	0	1,494	0.00%
2021/11/16	1	182.50	1	184.00	186.00	0	1,461	0.00%
2021/11/15	0	0.00	1	190.00	185.50	-1	1,468	-0.07%
2021/11/12	2	186.50	1	187.50	189.00	1	1,457	0.07%
2021/11/11	1	186.50	1	188.50	190.00	0	1,428	0.00%
2021/11/10	1	183.00	1	184.00	185.50	0	1,346	0.00%
2021/11/01	1	161.00	1	164.50	166.50	0	1,178	0.00%
2021/10/26	6	151.25	0	0.00	151.00	6	1,094	0.55%
2021/10/20	3	153.00	3	155.00	154.00	0	1,043	0.00%
2021/10/07	1	154.00	1	153.50	154.00	0	1,172	0.00%
2021/10/01	0	0.00	2	155.75	151.00	-2	1,209	-0.17%
2021/09/24	0	0.00	1	171.50	172.50	-1	1,262	-0.08%
2021/09/16	1	182.00	2	180.25	182.50	-1	1,335	-0.07%
2021/09/09	2	177.75	1	180.00	179.00	1	1,515	0.07%
2021/09/08	0	0.00	1	175.00	175.00	-1	1,575	-0.06%
2021/09/03	3	184.00	3	188.00	189.00	0	1,550	0.00%
2021/09/02	1	187.50	2	190.50	182.00	-1	1,541	-0.06%
2021/08/31	1	186.00	0	0.00	186.00	1	1,732	0.06%
2021/08/30	0	0.00	1	182.50	183.50	-1	1,742	-0.06%
2021/08/27	3	181.17	4	178.00	176.50	-1	1,785	-0.06%
2021/08/25	1	183.50	1	186.00	185.50	0	1,868	0.00%
2021/08/24	0	0.00	1	184.00	179.50	-1	1,866	-0.05%
2021/08/18	1	167.50	0	0.00	173.00	1	1,988	0.05%
2021/08/17	0	0.00	2	173.00	167.00	-2	2,058	-0.10%
2021/08/16	1	178.50	0	0.00	177.00	1	2,060	0.05%
2021/08/13	2	182.50	1	187.00	176.50	1	2,071	0.05%
2021/08/04	1	196.00	0	0.00	191.00	1	2,374	0.04%
2021/07/30	0	0.00	1	191.00	188.00	-1	2,507	-0.04%
2021/07/27	0	0.00	7	198.36	193.50	-7	2,629	-0.27%
2021/07/26	0	0.00	2	195.50	196.00	-2	2,687	-0.07%
2021/07/23	0	0.00	1	192.50	193.00	-1	2,734	-0.04%
2021/07/22	2	202.75	0	0.00	199.50	2	2,772	0.07%
2021/07/20	0	0.00	6	206.33	207.50	-6	2,922	-0.21%
2021/07/19	6	208.67	1	208.00	209.00	5	3,140	0.16%
2021/07/15	3	212.67	0	0.00	212.00	3	3,554	0.08%
2021/07/14	3	214.67	6.2	215.30	218.50	-3.2	3,615	-0.09%
2021/07/13	4	219.25	4.1	219.88	220.00	-0.1	3,602	0.00%
2021/07/12	0	0.00	1.1	196.80	200.00	-1.1	3,537	-0.03%
2021/07/07	2	195.50	0.1	195.50	197.00	2	3,489	0.06%
2021/07/05	0	0.00	6	187.75	187.50	-6	3,456	-0.17%
2021/07/01	2	182.50	5	181.50	180.00	-3	3,551	-0.08%
2021/06/30	0	0.00	0.1	189.75	189.00	-0.1	3,544	0.00%
2021/06/29	9	186.33	8	187.13	186.50	1	3,532	0.03%
2021/06/28	3	184.33	2	187.00	184.00	1	3,499	0.03%
2021/06/25	0	0.00	2	186.00	184.00	-2	3,498	-0.06%
2021/06/22	2	175.00	1	177.50	172.50	1	3,385	0.03%
2021/06/21	1	175.50	2	179.00	175.50	-1	3,354	-0.03%
2021/06/18	3	188.67	3	182.50	179.00	0	3,336	0.00%
2021/06/17	6	185.00	4	185.13	183.00	2	3,280	0.06%
2021/06/16	1	176.00	1	178.00	178.00	0	3,215	0.00%
2021/06/15	1	174.00	2	177.00	177.00	-1	3,210	-0.03%
2021/06/11	0	0.00	2	173.00	172.50	-2	3,201	-0.06%
2021/06/10	2	176.75	0	0.00	174.50	2	3,201	0.06%
2021/06/09	4	181.75	3	184.33	176.50	1	3,179	0.03%
2021/06/08	2	182.50	5.5	181.59	178.00	-3.5	3,109	-0.11%
2021/06/04	4	171.00	2	171.00	170.50	2	2,978	0.07%
2021/06/02	2	167.25	5	171.40	167.50	-3	2,938	-0.10%
2021/05/31	0	0.00	1	167.50	168.50	-1	2,877	-0.03%
2021/05/28	0	0.00	2	167.50	167.50	-2	2,884	-0.07%
2021/05/26	6	172.42	1	172.00	166.00	5	2,842	0.18%
2021/05/25	0	0.00	4	170.00	171.50	-4	2,754	-0.15%
2021/05/24	0	0.00	1	156.00	156.00	-1	2,702	-0.04%
2021/05/21	7	155.43	0	0.00	157.00	7	2,709	0.26%
2021/05/20	1	156.00	0	0.00	157.00	1	2,717	0.04%
2021/05/19	1	165.00	1	158.00	158.50	0	2,759	0.00%
2021/05/18	1	152.00	0	0.00	158.50	1	2,787	0.04%
2021/05/17	2	149.50	9	146.61	147.00	-7	2,746	-0.25%
2021/05/14	1	149.00	1	148.50	149.00	0	2,659	0.00%
2021/05/13	11	143.23	5	147.70	144.00	6	2,632	0.23%
2021/05/12	4	146.00	7	142.86	146.00	-3	2,579	-0.12%
2021/05/11	2	150.50	2	144.50	145.50	0	2,518	0.00%
2021/05/07	5	167.60	4	169.50	171.00	1	2,436	0.04%
2021/05/05	7	179.71	0	0.00	171.00	7	2,408	0.29%
2021/05/04	5	185.40	3	181.33	179.50	2	2,392	0.08%
2021/05/03	5	187.30	1	191.00	183.00	4	2,337	0.17%
2021/04/29	4	190.25	1	180.00	192.00	3	2,314	0.13%
2021/04/28	1	194.50	0	0.00	185.00	1	2,271	0.04%
2021/04/27	0	0.00	0.1	190.50	191.50	-0.1	2,215	0.00%
2021/04/26	1	196.50	3.2	193.79	195.00	-2.2	2,150	-0.10%
2021/04/23	24	188.79	22	189.01	196.50	2	2,025	0.10%
2021/04/22	4	178.50	6	181.26	179.00	-2	1,821	-0.11%
2021/04/21	38	177.09	494	171.66	171.50	-456	1,660	-27.46%	大賣/鉅額交易
2021/04/20	459	168.00	4	163.38	168.00	455	1,426	31.91%	大買/鉅額交易
2021/04/19	0	0.00	1	153.00	153.00	-1	1,356	-0.07%
2021/04/12	0	0.00	5	145.00	145.50	-5	1,405	-0.36%
2021/04/09	0.2	152.00	0	0.00	151.00	0.2	1,408	0.01%
2021/04/08	4	154.63	0	0.00	152.00	4	1,408	0.28%
2021/04/07	0	0.00	3	151.33	152.00	-3	1,340	-0.22%
2021/04/06	0	0.00	1	139.00	138.50	-1	1,353	-0.07%
2021/03/31	2	135.00	1	136.00	135.50	1	1,356	0.07%
2021/03/29	1	137.50	0	0.00	135.00	1	1,348	0.07%
2021/03/24	1.2	135.82	0	0.00	136.00	1.2	1,389	0.09%
2021/03/22	0	0.00	8	135.31	138.00	-8	1,414	-0.57%
2021/03/17	0	0.00	3.5	135.00	135.00	-3.5	1,465	-0.24%
2021/03/16	0.3	136.00	0	0.00	136.50	0.3	1,513	0.02%
2021/03/15	13	134.69	0	0.00	134.00	13	1,653	0.79%
2021/03/09	3	137.00	2	136.50	136.50	1	1,824	0.05%
2021/03/08	79	146.01	78	145.47	143.50	1	1,869	0.05%
2021/03/05	1	134.50	2	137.25	141.00	-1	1,941	-0.05%
2021/03/04	1	135.50	0	0.00	135.50	1	2,132	0.05%
2021/03/03	0	0.00	1	151.50	142.50	-1	2,137	-0.05%
2021/03/02	0	0.00	1	152.50	149.00	-1	2,159	-0.05%
2021/02/26	1	148.50	2	149.50	150.00	-1	2,217	-0.05%
2021/02/24	1	148.50	1	155.00	149.00	0	2,635	0.00%
2021/02/23	2	152.00	1	152.50	151.00	1	2,646	0.04%
2021/02/22	1	151.50	0	0.00	151.00	1	2,631	0.04%
2021/02/19	1	150.00	4	149.00	150.00	-3	2,612	-0.11%
2021/02/18	0	0.00	33	144.91	148.50	-33	2,576	-1.28%
2021/02/17	0	0.00	4	139.50	139.50	-4	2,498	-0.16%
2021/02/04	10	130.00	0	0.00	128.50	10	2,493	0.40%
2021/02/03	27	130.50	0	0.00	131.00	27	2,515	1.07%
2021/02/02	2	129.00	2	130.00	130.50	0	2,543	0.00%
2021/01/27	0	0.00	3	138.00	137.50	-3	2,634	-0.11%
2021/01/26	0	0.00	23	142.00	143.50	-23	2,620	-0.88%
2021/01/25	20	149.23	0	0.00	149.00	20	2,616	0.76%
2021/01/22	0	0.00	2	147.00	147.00	-2	2,600	-0.08%
2021/01/19	1	144.50	0	0.00	144.50	1	2,562	0.04%
2021/01/18	1	145.00	0	0.00	145.00	1	2,573	0.04%
2021/01/13	2	142.50	2	147.50	146.00	0	2,678	0.00%
2021/01/11	1	145.00	1	145.50	145.00	0	2,812	0.00%
2021/01/08	1	141.50	1	140.50	143.50	0	3,039	0.00%
2021/01/06	0	0.00	6	139.17	136.50	-6	3,063	-0.20%
2021/01/05	0	0.00	11	138.68	140.00	-11	3,045	-0.36%
2020/12/31	3	135.50	0	0.00	135.00	3	3,015	0.10%
2020/12/29	0	0.00	3	138.83	135.50	-3	2,984	-0.10%
2020/12/28	0	0.00	2	132.50	132.50	-2	2,966	-0.07%
2020/12/25	0	0.00	1	136.00	132.50	-1	2,952	-0.03%
2020/12/18	0	0.00	1	140.00	136.00	-1	2,928	-0.03%
2020/12/17	1	139.00	0	0.00	137.00	1	2,923	0.03%
2020/12/16	0	0.00	1	138.50	139.00	-1	2,937	-0.03%
2020/12/14	2	134.00	1	136.50	136.50	1	3,078	0.03%
2020/12/11	55	134.47	48	134.00	135.00	7	3,071	0.23%
2020/12/10	4	140.63	2	141.00	138.00	2	3,028	0.07%
2020/12/09	115	150.07	131	151.14	146.00	-16	2,969	-0.54%	大買/大賣/
2020/12/08	3	145.67	0	0.00	145.00	3	2,820	0.11%
2020/12/04	0.5	146.00	10	146.35	146.50	-9.5	2,777	-0.34%
2020/12/03	15	147.50	11	146.55	142.50	4	2,725	0.15%
2020/12/02	9	146.72	9	144.67	145.00	0	2,634	0.00%
2020/12/01	11	144.95	5	144.80	143.50	6	2,568	0.23%
2020/11/30	157	149.89	154.1	148.95	146.00	2.9	2,478	0.12%	大買/大賣/
2020/11/27	1	134.50	4	135.75	136.50	-3	2,279	-0.13%
2020/11/26	9	135.67	7	134.64	135.00	2	2,264	0.09%
2020/11/25	7	133.57	6	134.42	132.00	1	2,212	0.05%
2020/11/24	11	133.73	4	134.88	137.00	7	2,159	0.32%
2020/11/23	1	127.00	39	132.29	136.00	-38	1,968	-1.93%
2020/11/20	8	124.00	2	123.50	124.00	6	1,728	0.35%
2020/11/17	4	120.00	0	0.00	116.00	4	1,721	0.23%
2020/11/16	6	117.50	0	0.00	117.50	6	1,731	0.35%
2020/11/13	3	116.50	0	0.00	114.50	3	1,722	0.17%
2020/11/10	3	120.00	0	0.00	118.00	3	1,690	0.18%
2020/11/09	3	121.50	3	121.33	122.00	0	1,683	0.00%
2020/11/06	0	0.00	10	120.50	121.00	-10	1,672	-0.60%
2020/11/05	4	119.00	2	120.75	120.00	2	1,659	0.12%
2020/11/04	6	119.58	10	117.95	122.00	-4	1,637	-0.24%
2020/11/03	0	0.00	1	113.50	114.50	-1	1,576	-0.06%
2020/11/02	11	111.09	0	0.00	110.00	11	1,561	0.70%
2020/10/30	7	113.64	0	0.00	113.00	7	1,562	0.45%
2020/10/28	1	118.50	3	119.33	117.00	-2	1,565	-0.13%
2020/10/27	1	117.50	0.2	120.00	120.50	0.8	1,557	0.05%
2020/10/26	0	0.00	2	119.25	118.50	-2	1,542	-0.13%
2020/10/23	8	122.38	0	0.00	121.50	8	1,529	0.52%
2020/10/22	1	125.00	19	125.42	123.00	-18	1,540	-1.17%
2020/10/21	1	121.00	1	121.00	123.00	0	1,461	0.00%
2020/10/20	11	123.91	4	123.88	122.00	7	1,445	0.48%
2020/10/19	3	119.83	3	120.67	120.00	0	1,351	0.00%
2020/10/16	30	121.13	23	122.13	122.50	7	1,284	0.55%
2020/10/15	6	111.83	6	111.25	112.00	0	1,056	0.00%
2020/10/13	1	104.00	1	104.00	104.50	0	1,000	0.00%
2020/10/12	0	0.00	10	104.75	104.50	-10	1,006	-0.99%
2020/10/08	5	107.00	0	0.00	107.50	5	1,018	0.49%
2020/10/07	5	107.00	0	0.00	108.00	5	1,037	0.48%
2020/10/06	1	107.50	1	108.00	108.00	0	1,060	0.00%
2020/10/05	1	108.50	1	109.00	108.00	0	1,079	0.00%
2020/09/29	10	105.50	0	0.00	104.00	10	1,105	0.90%
2020/09/23	1	108.00	0	0.00	107.00	1	1,198	0.08%
2020/09/22	0	0.00	8	106.56	106.50	-8	1,217	-0.66%
2020/09/21	1	113.00	0	0.00	108.50	1	1,290	0.08%
2020/09/18	788	118.54	1,786	118.56	112.00	-998	1,353	-73.71%	大買/大賣/鉅額交易
2020/09/17	999	117.43	2	117.25	117.50	997	1,293	77.06%	大買/鉅額交易
2020/09/16	1	107.00	0	0.00	107.00	1	1,346	0.07%
2020/09/15	0	0.00	1	105.50	106.00	-1	1,424	-0.07%
2020/09/14	1	104.00	0	0.00	106.00	1	1,527	0.07%
2020/09/11	0	0.00	3	105.00	104.50	-3	1,578	-0.19%
2020/09/08	1	104.00	0	0.00	103.50	1	1,621	0.06%
2020/09/04	0	0.00	1	101.50	103.00	-1	1,659	-0.06%
2020/09/02	0	0.00	0.5	104.00	103.50	-0.5	1,692	-0.03%
2020/08/27	0	0.00	1	105.00	105.00	-1	1,718	-0.06%
2020/08/25	1	106.50	0	0.00	106.00	1	1,731	0.06%
2020/08/24	8	106.25	0	0.00	107.50	8	1,727	0.46%
2020/08/20	5	111.50	0	0.00	106.00	5	1,726	0.29%
2020/08/18	1	119.00	0	0.00	119.00	1	1,733	0.06%
2020/08/17	2	120.00	0	0.00	120.00	2	1,739	0.11%
2020/08/14	6	117.75	1	118.50	118.50	5	1,746	0.29%
2020/07/30	0	0.00	5	128.50	130.00	-5	2,044	-0.24%
2020/07/29	1	129.00	1	128.50	128.00	0	2,140	0.00%
2020/07/28	7	131.64	1	131.00	128.50	6	2,255	0.27%
2020/07/21	0	0.00	2	134.00	135.00	-2	2,352	-0.09%
2020/07/20	0	0.00	4	128.00	129.00	-4	2,353	-0.17%
2020/07/17	1	131.00	1	128.50	128.50	0	2,375	0.00%
2020/07/15	0	0.00	3	135.00	134.00	-3	2,561	-0.12%
2020/07/14	1	135.00	6	135.00	133.50	-5	2,566	-0.19%
2020/07/13	0	0.00	2	135.50	135.50	-2	2,554	-0.08%
2020/07/10	0	0.00	4	134.38	134.00	-4	2,552	-0.16%
2020/07/08	0	0.00	4	134.13	134.50	-4	2,519	-0.16%
2020/07/07	1	136.00	1	138.00	136.00	0	2,494	0.00%
2020/07/06	2	134.75	1	134.00	136.00	1	2,475	0.04%
2020/07/03	2	133.00	1	136.00	133.00	1	2,472	0.04%
2020/07/02	0	0.00	2	134.50	135.00	-2	2,468	-0.08%
2020/07/01	3	135.50	0	0.00	135.50	3	2,453	0.12%
2020/06/30	2	135.25	2	135.25	137.00	0	2,435	0.00%
2020/06/29	2	130.50	0	0.00	131.00	2	2,364	0.08%
2020/06/24	4	130.25	4	132.00	129.00	0	2,307	0.00%
2020/06/23	6	130.17	3.5	130.50	130.50	2.5	2,263	0.11%
2020/06/22	4	132.75	0	0.00	130.00	4	2,204	0.18%
2020/06/19	5	134.90	4	136.38	132.00	1	2,191	0.05%
2020/06/18	7	133.00	2	133.00	135.00	5	2,127	0.24%
2020/06/17	9	137.56	0	0.00	137.00	9	2,101	0.43%
2020/06/16	5	140.00	0	0.00	140.50	5	2,115	0.24%
2020/06/11	0	0.00	7	149.36	149.50	-7	2,359	-0.30%
2020/06/10	3	146.50	0	0.00	146.50	3	2,378	0.13%
2020/06/09	1	148.50	0	0.00	147.50	1	2,475	0.04%
2020/06/08	2	151.25	1	151.00	152.00	1	2,564	0.04%
2020/06/05	1	151.50	0	0.00	150.00	1	2,588	0.04%
2020/06/04	2	154.25	0	0.00	152.00	2	2,662	0.08%
2020/06/02	2	157.25	0	0.00	154.00	2	2,716	0.07%
2020/05/27	2	153.50	2	151.50	151.00	0	2,862	0.00%
2020/05/26	0	0.00	4	156.38	157.00	-4	2,889	-0.14%
2020/05/22	3	153.00	0	0.00	151.00	3	2,987	0.10%
2020/05/19	0	0.00	1	154.50	150.50	-1	3,163	-0.03%
2020/05/18	1	152.50	0	0.00	151.50	1	3,354	0.03%
2020/05/14	2	158.00	0	0.00	156.00	2	3,579	0.06%
2020/05/13	0	0.00	1	156.00	160.00	-1	3,585	-0.03%
2020/05/12	0	0.00	3	157.50	155.50	-3	3,566	-0.08%
2020/05/11	4	156.38	0	0.00	155.50	4	3,545	0.11%
2020/05/08	1	163.00	81	163.69	161.50	-80	3,509	-2.28%
2020/05/07	1	162.00	76	163.01	161.50	-75	3,461	-2.17%
2020/05/06	2	157.75	73.2	160.73	158.00	-71.2	3,397	-2.10%
2020/05/05	2	158.00	30	162.42	154.00	-28	3,306	-0.85%
2020/05/04	2	154.75	2.2	153.91	154.00	-0.2	3,212	-0.01%
2020/04/30	3	145.50	39	145.46	148.50	-36	3,093	-1.16%
2020/04/28	5	138.00	1	142.00	137.50	4	2,987	0.13%
2020/04/24	0	0.00	1	139.00	136.00	-1	2,972	-0.03%
2020/04/23	1	142.00	1	139.50	139.00	0	2,955	0.00%
2020/04/22	2	138.00	2	139.00	139.00	0	2,934	0.00%
2020/04/21	10	145.10	14	145.68	134.50	-4	2,926	-0.14%
2020/04/20	3	139.50	7	142.71	144.50	-4	2,812	-0.14%
2020/04/15	0	0.00	1	133.50	134.00	-1	2,709	-0.04%
2020/04/14	1	130.00	1	132.00	132.50	0	2,689	0.00%
2020/04/09	0	0.00	3	136.33	131.00	-3	2,690	-0.11%
2020/04/08	3	134.83	0	0.00	136.00	3	2,680	0.11%
2020/04/07	151	130.79	0	0.00	132.50	151	2,656	5.68%	大買/鉅額交易
2020/04/06	1	125.50	1	126.50	126.50	0	2,639	0.00%
2020/03/31	0	0.00	1	130.00	129.50	-1	2,628	-0.04%
2020/03/30	0	0.00	1	123.00	129.00	-1	2,644	-0.04%
2020/03/27	155	130.79	153	130.49	127.00	2	2,627	0.08%	大買/大賣/
2020/03/26	3	129.00	4	129.75	131.50	-1	2,599	-0.04%
2020/03/25	6	139.08	6	133.25	132.00	0	2,572	0.00%
2020/03/23	1	138.00	0	0.00	135.00	1	2,486	0.04%
2020/03/19	2	136.50	5	134.70	126.00	-3	2,428	-0.12%
2020/03/18	5	144.70	6	140.08	133.50	-1	2,322	-0.04%
2020/03/17	1	133.00	1	138.00	143.00	0	2,229	0.00%
2020/03/16	1	138.00	2	135.50	134.00	-1	2,134	-0.05%
2020/03/13	5	138.60	10	136.75	139.00	-5	2,085	-0.24%
2020/03/12	69	142.49	78	142.28	146.00	-9	1,968	-0.46%
2020/03/11	1	141.00	0	0.00	141.00	1	1,856	0.05%
2020/03/10	10	153.00	1	143.50	150.50	9	1,808	0.50%
2020/03/09	1	141.00	0	0.00	140.00	1	1,733	0.06%
2020/03/05	1	141.00	6.2	146.21	146.00	-5.2	1,665	-0.31%
2020/03/03	1	141.00	0	0.00	138.00	1	1,566	0.06%
2020/02/27	1	142.00	1	139.50	140.00	0	1,479	0.00%
2020/02/26	2	145.50	4	144.25	139.50	-2	1,431	-0.14%
2020/02/25	4	140.88	3	139.50	140.50	1	1,353	0.07%
2020/02/24	140	144.33	3	144.50	143.50	137	1,294	10.58%	大買/鉅額交易
2020/02/21	1	145.50	1	147.00	147.00	0	1,247	0.00%
2020/02/20	3	145.83	5.5	147.05	148.00	-2.5	1,205	-0.21%
2020/02/19	138	140.06	155.3	141.30	144.00	-17.3	1,088	-1.59%	大買/大賣/
2020/02/18	2	133.25	3	132.50	131.00	-1	885	-0.11%
2020/02/17	1	130.00	14	129.79	130.50	-13	748	-1.74%
2020/02/14	3	117.17	1	119.00	119.00	2	628	0.32%
2020/02/13	1	117.50	1	114.50	114.50	0	607	0.00%
2020/02/06	0	0.00	3	114.00	115.50	-3	648	-0.46%
2020/01/31	0	0.00	1	110.00	111.00	-1	645	-0.15%
2020/01/30	0	0.00	1	108.50	108.00	-1	651	-0.15%
2020/01/17	3	113.50	0	0.00	113.50	3	674	0.45%
2020/01/14	3	112.67	0	0.00	111.00	3	695	0.43%
2020/01/07	5	111.50	0	0.00	113.00	5	863	0.58%
2020/01/03	0	0.00	3	119.00	116.50	-3	924	-0.32%
2019/12/25	0	0.00	4	119.50	119.00	-4	922	-0.43%
2019/12/23	0	0.00	1	117.50	117.50	-1	889	-0.11%
2019/12/19	2	114.50	0	0.00	113.00	2	881	0.23%
2019/12/17	0	0.00	1.5	114.00	115.00	-1.5	854	-0.18%
2019/12/16	4	113.88	1	113.50	113.00	3	853	0.35%
2019/12/09	1	112.00	0	0.00	112.50	1	850	0.12%
2019/12/06	1	113.00	0	0.00	112.50	1	848	0.12%
2019/12/04	14	110.00	14	110.36	111.00	0	836	0.00%
2019/12/02	0	0.00	5	107.50	107.50	-5	835	-0.60%
2019/11/29	0	0.00	5	109.00	108.00	-5	841	-0.59%
2019/11/27	10	108.75	0	0.00	109.00	10	847	1.18%
2019/11/26	1	109.00	0	0.00	109.00	1	846	0.12%
2019/11/19	2	112.00	0	0.00	111.50	2	845	0.24%
2019/11/15	0	0.00	0.5	112.00	112.50	-0.5	846	-0.06%
2019/11/14	1	111.50	0	0.00	111.50	1	855	0.12%
2019/11/08	1	115.00	0	0.00	113.50	1	870	0.11%
2019/11/07	2	117.25	0	0.00	117.00	2	868	0.23%
2019/11/06	0	0.00	14	119.96	120.50	-14	874	-1.60%
2019/11/05	1	121.00	0	0.00	122.00	1	892	0.11%
2019/11/04	6	117.17	0	0.00	116.00	6	865	0.69%
2019/11/01	1	118.00	0	0.00	118.00	1	862	0.12%
2019/10/31	2	118.50	1	118.00	116.50	1	861	0.12%
2019/10/30	5	120.50	0	0.00	120.00	5	854	0.59%
2019/10/29	0	0.00	3.3	122.21	121.50	-3.3	850	-0.39%
2019/10/28	1	120.50	1	122.50	122.00	0	848	0.00%
2019/10/25	2	121.00	3	123.67	121.00	-1	845	-0.12%
2019/10/23	1	118.50	0	0.00	118.00	1	825	0.12%
2019/10/22	1	120.00	0	0.00	118.00	1	838	0.12%
2019/10/21	3	119.00	3.1	120.66	121.00	-0.1	822	-0.01%
2019/10/18	4	120.50	14	120.79	119.00	-10	789	-1.27%
2019/10/17	0	0.00	1	114.00	114.50	-1	686	-0.15%
2019/10/16	0	0.00	2	114.00	114.00	-2	682	-0.29%
2019/10/14	5	112.80	7	111.43	111.00	-2	656	-0.30%
2019/10/08	0.1	104.50	0	0.00	105.00	0.1	614	0.02%
2019/10/04	0	0.00	1	104.00	104.00	-1	639	-0.16%
2019/10/02	1	103.50	0	0.00	104.00	1	663	0.15%
2019/09/23	0	0.00	3	103.50	103.00	-3	725	-0.41%
2019/09/12	1	102.00	0	0.00	102.00	1	1,015	0.10%
2019/09/10	0	0.00	0.5	102.00	102.50	-0.5	1,078	-0.05%
2019/09/09	2	102.75	0	0.00	102.50	2	1,098	0.18%
2019/08/30	0	0.00	4	104.00	102.50	-4	1,117	-0.36%
2019/08/29	0	0.00	5	102.30	101.50	-5	1,118	-0.45%
2019/08/28	1	102.00	0	0.00	102.00	1	1,129	0.09%
2019/08/26	2	102.00	0	0.00	101.50	2	1,144	0.17%
2019/08/22	1	104.50	0	0.00	104.50	1	1,184	0.08%
2019/08/21	1	105.00	0	0.00	105.00	1	1,203	0.08%
2019/08/14	0	0.00	3	103.50	106.00	-3	1,210	-0.25%
2019/08/12	3	100.17	0	0.00	101.00	3	1,205	0.25%
2019/08/08	4	100.13	3	102.00	101.50	1	1,204	0.08%
2019/08/06	1	104.50	1	105.50	106.50	0	1,175	0.00%
2019/08/02	1	108.00	4	108.50	108.50	-3	1,187	-0.25%
2019/08/01	2	111.00	0	0.00	111.00	2	1,194	0.17%
2019/07/31	0	0.00	1	111.50	112.00	-1	1,200	-0.08%
2019/07/29	2	115.00	0	0.00	113.50	2	1,212	0.16%
2019/07/24	2	112.75	13	112.08	113.50	-11	1,199	-0.92%
2019/07/23	1	109.00	10	108.80	109.00	-9	1,186	-0.76%
2019/07/19	5	108.40	1	109.00	108.00	4	1,206	0.33%
2019/07/18	5	107.50	0	0.00	107.00	5	1,251	0.40%
2019/07/16	1	111.50	0	0.00	112.00	1	1,282	0.08%
2019/07/15	0	0.00	6	109.50	110.50	-6	1,279	-0.47%
2019/07/12	7	108.00	0	0.00	107.50	7	1,325	0.53%
2019/07/11	0	0.00	11	111.27	110.50	-11	1,320	-0.83%
2019/07/10	0	0.00	3	111.50	111.00	-3	1,322	-0.23%
2019/07/09	2	120.00	3	120.33	120.50	-1	1,305	-0.08%
2019/07/08	5	123.00	0	0.00	122.00	5	1,297	0.39%
2019/07/05	1	123.50	0	0.00	123.00	1	1,308	0.08%
2019/07/04	3	122.00	0	0.00	122.50	3	1,317	0.23%
2019/06/26	2	124.50	0	0.00	123.50	2	1,365	0.15%
2019/06/25	0	0.00	3	123.00	126.00	-3	1,345	-0.22%
2019/06/24	1	122.50	0	0.00	126.00	1	1,281	0.08%
2019/06/21	0	0.00	4	125.00	125.00	-4	1,231	-0.32%
2019/06/20	0	0.00	5	119.50	120.50	-5	1,171	-0.43%
2019/06/19	0	0.00	2	114.75	115.50	-2	1,136	-0.18%
2019/06/18	0	0.00	1	108.00	108.00	-1	1,113	-0.09%
2019/06/17	0	0.00	11	108.95	108.50	-11	1,184	-0.93%
2019/06/13	0	0.00	14	104.71	105.00	-14	1,191	-1.17%
2019/05/31	0	0.00	1	101.50	103.00	-1	1,291	-0.08%
2019/05/29	3	98.20	1	98.90	98.30	2	1,313	0.15%
2019/05/16	1	106.50	0	0.00	103.50	1	1,514	0.07%
2019/05/14	2	106.25	1	106.50	106.00	1	1,619	0.06%
2019/05/10	1	110.00	1	111.00	109.00	0	1,666	0.00%
2019/05/09	1	111.50	1	110.50	110.00	0	1,670	0.00%
2019/05/08	0	0.00	1	113.50	113.50	-1	1,682	-0.06%
2019/05/07	11	114.86	0	0.00	113.50	11	1,715	0.64%
2019/05/06	0	0.00	1	115.50	115.50	-1	1,774	-0.06%
2019/05/03	1	118.50	0	0.00	119.00	1	1,782	0.06%
2019/04/30	3	117.00	2	117.50	117.50	1	1,806	0.06%
2019/04/29	4	120.25	3	118.67	118.50	1	1,845	0.05%
2019/04/26	1	121.50	3	122.83	123.00	-2	1,860	-0.11%
2019/04/25	1	120.50	1	123.50	123.50	0	1,862	0.00%
2019/04/24	4	123.75	6	125.83	121.50	-2	1,866	-0.11%
2019/04/23	1	122.50	1	123.50	123.50	0	1,834	0.00%
2019/04/22	0	0.00	3	121.83	122.00	-3	1,841	-0.16%
2019/04/18	16	123.16	1	125.50	118.50	15	1,859	0.81%
2019/04/11	3	120.00	0	0.00	119.00	3	1,837	0.16%
2019/04/10	2	121.50	5	122.60	123.50	-3	1,823	-0.16%
2019/04/09	1	123.00	5	122.20	122.50	-4	1,827	-0.22%
2019/04/08	2	119.50	0	0.00	119.00	2	1,809	0.11%
2019/04/03	0	0.00	1	120.00	118.50	-1	1,818	-0.05%
2019/04/02	1	118.50	0	0.00	119.00	1	1,844	0.05%
2019/04/01	1	118.50	2	118.25	117.00	-1	1,881	-0.05%
2019/03/29	4	115.00	1	115.50	117.00	3	1,849	0.16%
2019/03/28	2	116.00	0	0.00	115.50	2	1,891	0.11%
2019/03/26	1	115.50	0	0.00	115.00	1	1,978	0.05%
2019/03/25	3	113.67	3	114.33	115.50	0	1,994	0.00%
2019/03/21	1	118.00	1	118.00	116.50	0	2,003	0.00%
2019/03/20	4	117.13	7	117.36	118.00	-3	2,013	-0.15%
2019/03/15	0	0.00	1	111.50	112.00	-1	2,045	-0.05%
2019/03/13	1	112.00	0	0.00	111.50	1	2,132	0.05%
2019/03/11	5	111.80	0	0.00	112.00	5	2,194	0.23%
2019/03/08	11	109.18	0	0.00	110.50	11	2,274	0.48%
2019/03/07	1	111.00	10	111.25	110.00	-9	2,342	-0.38%
2019/03/06	1	113.00	1	113.00	113.00	0	2,430	0.00%
2019/03/05	7	116.64	6	117.25	116.00	1	2,512	0.04%
2019/02/27	3.5	118.71	0	0.00	119.50	3.5	2,544	0.14%
2019/02/26	1	123.00	2	123.50	121.50	-1	2,540	-0.04%
2019/02/25	8	122.06	7	122.86	122.00	1	2,547	0.04%
2019/02/22	2	127.00	1	129.00	127.00	1	2,592	0.04%
2019/02/20	0	0.00	1	128.50	125.00	-1	2,604	-0.04%
2019/02/18	3	127.33	0	0.00	125.50	3	2,640	0.11%
2019/02/15	0	0.00	2	125.75	125.00	-2	2,676	-0.07%
2019/02/14	5	128.90	0	0.00	128.00	5	2,701	0.19%
2019/02/13	3	127.00	6	129.58	132.00	-3	2,692	-0.11%
2019/02/12	4	125.88	3	125.17	125.00	1	2,668	0.04%
2019/02/11	1	121.50	0	0.00	120.50	1	2,746	0.04%
2019/01/30	1	122.50	0	0.00	122.00	1	2,828	0.04%
2019/01/28	2	126.00	0	0.00	123.00	2	2,907	0.07%
2019/01/25	0	0.00	4	124.00	124.00	-4	3,007	-0.13%
2019/01/24	0	0.00	1	119.00	118.00	-1	3,048	-0.03%
2019/01/23	1	118.00	1	117.00	118.00	0	3,066	0.00%
2019/01/18	5	111.60	2	112.50	114.50	3	3,148	0.10%
2019/01/16	1	115.00	0	0.00	114.00	1	3,213	0.03%
2019/01/10	1	119.50	1	121.50	117.00	0	3,276	0.00%
2019/01/09	1	120.50	0	0.00	118.00	1	3,283	0.03%
2019/01/02	0	0.00	2	117.75	116.50	-2	3,479	-0.06%
2018/12/27	4	118.75	6	117.00	117.50	-2	3,591	-0.06%
2018/12/25	4	111.38	4	112.13	115.00	0	3,613	0.00%
2018/12/24	4	117.50	0	0.00	118.00	4	3,593	0.11%
2018/12/21	1	126.00	0	0.00	126.00	1	3,639	0.03%
2018/12/20	2	120.50	2	120.75	122.00	0	3,621	0.00%
2018/12/19	0	0.00	3	131.83	130.00	-3	3,628	-0.08%
2018/12/18	1	134.50	0	0.00	133.00	1	3,598	0.03%
2018/12/13	1	139.00	0	0.00	139.00	1	4,105	0.02%
2018/12/10	2	133.50	2	132.00	133.00	0	4,302	0.00%
2018/12/07	13	132.58	13	135.00	139.00	0	4,307	0.00%
2018/12/05	1	142.00	3	140.67	139.50	-2	4,404	-0.05%
2018/12/04	0	0.00	2	147.00	146.50	-2	4,487	-0.04%
2018/12/03	2	146.50	1	147.00	150.00	1	4,524	0.02%
2018/11/30	5	140.60	4	143.63	142.50	1	4,539	0.02%
2018/11/29	3	143.00	17	140.97	140.00	-14	4,561	-0.31%
2018/11/28	26	132.10	16	132.97	132.00	10	4,594	0.22%
2018/11/27	10	126.25	11.5	127.43	128.00	-1.5	4,522	-0.03%
2018/11/23	4	121.50	3	122.67	120.50	1	4,728	0.02%
2018/11/22	3	123.00	1	120.50	121.50	2	4,911	0.04%
2018/11/21	111	125.94	113	126.32	125.50	-2	4,960	-0.04%	大買/大賣/
2018/11/20	1	119.00	2	119.75	121.00	-1	4,931	-0.02%
2018/11/16	4	116.75	6	117.00	116.00	-2	5,029	-0.04%
2018/11/15	1	116.00	1	115.50	116.50	0	5,075	0.00%
2018/11/14	6	116.42	5	115.40	114.50	1	5,099	0.02%
2018/11/13	2	113.00	1	113.00	117.00	1	5,110	0.02%
2018/11/12	2	113.00	2	114.25	116.50	0	5,143	0.00%
2018/11/09	3	112.83	3	114.67	115.00	0	5,172	0.00%
2018/11/08	6	119.50	5	117.60	114.00	1	5,209	0.02%
2018/11/07	1	117.00	10	118.10	119.50	-9	5,139	-0.18%
2018/11/06	3	110.33	4	111.38	109.50	-1	5,093	-0.02%
2018/11/05	0	0.00	0.2	117.00	117.00	-0.2	5,093	0.00%
2018/11/02	7	114.79	6	113.67	112.00	1	5,059	0.02%
2018/11/01	49	112.98	49	112.32	113.50	0	4,960	0.00%
2018/10/31	3	104.17	1	104.00	105.50	2	4,869	0.04%
2018/10/30	3	96.77	2	97.70	96.20	1	4,887	0.02%
2018/10/29	2	96.95	0	0.00	97.20	2	4,966	0.04%
2018/10/26	1	93.10	2	95.15	92.10	-1	4,932	-0.02%
2018/10/25	8	96.80	3	98.30	95.00	5	4,962	0.10%
2018/10/24	2.1	107.17	4	106.75	105.50	-1.9	4,985	-0.04%
2018/10/23	3	109.50	1	109.00	109.00	2	4,991	0.04%
2018/10/19	3.1	113.05	2	113.50	114.50	1.1	5,166	0.02%
2018/10/18	2	120.25	1	123.50	118.00	1	5,300	0.02%
2018/10/17	2	124.00	1.5	123.00	121.00	0.5	5,319	0.01%
2018/10/16	64	124.73	61	124.40	121.00	3	5,339	0.06%
2018/10/15	0	0.00	3	117.50	118.00	-3	5,354	-0.06%
2018/10/12	6	114.42	1.1	116.05	117.00	4.9	5,480	0.09%
2018/10/11	5.1	114.36	8	114.75	112.50	-2.9	5,553	-0.05%
2018/10/09	93.5	124.75	92.1	123.88	124.50	1.4	5,624	0.02%
2018/10/08	6.1	119.07	7	119.00	118.00	-0.9	5,600	-0.02%
2018/10/05	2.1	130.00	1	134.50	130.00	1.1	5,592	0.02%
2018/10/04	3	142.50	3	143.50	143.50	0	5,610	0.00%
2018/10/03	1	139.00	0	0.00	139.00	1	5,632	0.02%
2018/10/02	2	150.25	0	0.00	148.50	2	5,632	0.04%
2018/10/01	2	148.50	1	150.00	151.00	1	5,681	0.02%
2018/09/28	6	150.50	6	151.50	150.00	0	5,755	0.00%
2018/09/27	2	153.75	0	0.00	152.00	2	5,850	0.03%
2018/09/26	63	166.11	62.1	167.32	163.00	0.9	5,841	0.02%
2018/09/25	3	163.00	0	0.00	163.00	3	5,820	0.05%
2018/09/12	13	81.40	6	80.77	79.30	7	5,881	0.12%
2018/09/11	15	85.55	8	85.74	85.40	7	5,808	0.12%
2018/09/10	19	91.56	0	0.00	89.60	19	5,642	0.34%
2018/09/07	12	104.38	1	100.50	99.50	11	5,558	0.20%
2018/09/06	5	109.10	7	108.50	108.50	-2	5,410	-0.04%
2018/09/04	3	105.83	3	106.33	107.50	0	5,477	0.00%
2018/09/03	2	108.50	7.1	104.31	104.50	-5.1	5,508	-0.09%
2018/08/31	10	108.55	1	109.50	110.00	9	5,439	0.17%
2018/08/30	12	113.83	8	113.38	111.00	4	5,435	0.07%
2018/08/29	13	109.46	3	109.67	110.50	10	5,400	0.19%
2018/08/28	3	110.33	2	112.25	109.00	1	5,469	0.02%
2018/08/27	152	111.91	144	111.53	113.00	8	5,437	0.15%	大買/大賣/
2018/08/24	9	107.56	10	106.35	107.50	-1	5,506	-0.02%
2018/08/23	6	111.58	3	112.50	110.50	3	5,728	0.05%
2018/08/22	15	111.90	6	111.83	113.50	9	5,988	0.15%
2018/08/21	17	110.12	17	110.24	112.50	0	6,261	0.00%
2018/08/20	26	108.63	15	109.87	109.50	11	6,248	0.18%
2018/08/17	2	119.75	2	120.00	118.00	0	6,190	0.00%
2018/08/16	1	114.00	9	119.56	123.00	-8	6,289	-0.13%
2018/08/15	1	117.00	1	119.50	117.00	0	6,444	0.00%
2018/08/14	4	116.75	1	116.50	121.00	3	6,587	0.05%
2018/08/13	2	122.25	3	120.67	121.00	-1	6,624	-0.02%
2018/08/10	4	131.25	2	130.50	130.00	2	6,714	0.03%
2018/08/09	6	130.83	1	132.50	132.00	5	7,007	0.07%
2018/08/08	15	134.67	6	134.00	134.00	9	7,354	0.12%
2018/08/07	0	0.00	10	136.30	138.00	-10	7,725	-0.13%
2018/08/06	25	132.76	6	132.00	133.00	19	7,937	0.24%
2018/08/03	8	137.75	0	0.00	138.50	8	8,077	0.10%
2018/08/02	201	138.77	197	139.72	139.00	4	8,111	0.05%	大買/大賣/
2018/08/01	2	144.00	1	147.00	146.00	1	8,123	0.01%
2018/07/31	0	0.00	3	148.00	148.00	-3	8,167	-0.04%
2018/07/30	2	145.50	0	0.00	146.00	2	8,164	0.02%
2018/07/27	0	0.00	1.3	150.85	152.00	-1.3	8,160	-0.02%
2018/07/26	0	0.00	1	151.00	148.50	-1	8,187	-0.01%
2018/07/25	14	151.79	38	152.45	150.50	-24	8,191	-0.29%
2018/07/24	1	145.00	6	146.08	147.00	-5	8,093	-0.06%
2018/07/23	7	141.07	2	140.50	141.00	5	8,084	0.06%
2018/07/20	1	151.50	3	150.83	147.50	-2	8,061	-0.02%
2018/07/19	0.2	148.00	4	150.50	149.00	-3.9	8,046	-0.05%
2018/07/18	3	148.83	8	150.56	148.00	-5	8,115	-0.06%
2018/07/17	515	159.67	509.2	156.86	150.50	5.8	8,119	0.07%	大買/大賣/
2018/07/16	132.1	154.47	149	154.45	154.50	-17	8,009	-0.21%	大買/大賣/
2018/07/12	0.1	145.00	0	0.00	144.50	0.1	7,955	0.00%
2018/07/11	7	145.93	7.1	145.70	144.00	-0.1	7,990	0.00%
2018/07/10	102	146.01	107	146.39	146.50	-5	8,057	-0.06%	大買/大賣/
2018/07/09	111	140.96	108	141.34	137.50	3	8,090	0.04%	大買/大賣/
2018/07/06	0	0.00	4	133.50	136.00	-4	8,131	-0.05%
2018/07/05	1	131.00	1	132.00	124.00	0	8,061	0.00%
2018/07/04	1	131.50	1	131.00	130.50	0	8,035	0.00%
2018/07/03	1	132.50	2	135.75	131.00	-1	7,993	-0.01%
2018/07/02	24	138.06	20	138.45	135.50	4	7,976	0.05%
2018/06/29	1	141.50	1	142.00	143.50	0	7,958	0.00%
2018/06/28	10	143.35	9	144.11	141.00	1	8,027	0.01%
2018/06/27	2	146.00	0	0.00	141.50	2	8,014	0.02%
2018/06/26	137	144.84	136	145.58	148.00	1	7,963	0.01%	大買/大賣/
2018/06/25	1	137.00	1	138.50	139.50	0	7,839	0.00%
2018/06/22	167	136.53	167	137.47	137.50	0	7,868	0.00%	大買/大賣/
2018/06/21	0	0.00	1	143.00	142.50	-1	7,888	-0.01%
2018/06/20	6	135.83	7	136.29	138.00	-1	7,885	-0.01%
2018/06/19	129	145.94	121	146.71	141.00	8	7,857	0.10%	大買/大賣/
2018/06/15	3	149.00	1	149.50	149.50	2	7,863	0.03%
2018/06/14	10	151.90	1	153.50	151.00	9	7,852	0.11%
2018/06/13	10	151.85	4	157.50	152.00	6	7,893	0.08%
2018/06/12	166	161.76	167	162.69	157.50	-1	7,919	-0.01%	大買/大賣/
2018/06/11	6	155.42	4	157.50	156.50	2	7,844	0.03%
2018/06/08	2	151.75	0	0.00	152.00	2	7,821	0.03%
2018/06/07	9	159.28	3	156.67	155.00	6	7,821	0.08%
2018/06/06	277	159.98	278	160.96	157.50	-1	7,924	-0.01%	大買/大賣/
2018/06/05	221	156.28	222	156.92	155.50	-1	7,934	-0.01%	大買/大賣/
2018/06/04	89	161.98	107	162.16	161.00	-18	7,846	-0.23%	大賣/
2018/06/01	6	162.50	11	161.95	163.00	-5	7,920	-0.06%
2018/05/31	369	175.98	370	176.29	167.00	-1	7,840	-0.01%	大買/大賣/
2018/05/30	575	168.11	568	168.51	166.00	7	7,513	0.09%	大買/大賣/
2018/05/29	178	164.96	173	166.25	170.50	5	7,233	0.07%	大買/大賣/
2018/05/28	22	156.09	34	156.16	156.00	-12	6,888	-0.17%
2018/05/25	5	154.10	5	154.90	152.50	0	6,767	0.00%
2018/05/24	15	152.63	3	153.00	152.50	12	6,717	0.18%
2018/05/23	80	151.36	84	152.18	155.50	-4	6,582	-0.06%
2018/05/22	9	149.83	5	150.00	147.00	4	6,423	0.06%
2018/05/21	4	157.00	2	156.75	155.50	2	6,377	0.03%
2018/05/18	34	159.15	30	160.18	161.00	4	6,286	0.06%
2018/05/17	528	161.13	517	162.02	156.00	11	6,256	0.18%	大買/大賣/
2018/05/16	348	162.70	360	163.45	164.00	-12	6,031	-0.20%	大買/大賣/
2018/05/15	546	165.29	545	165.42	155.00	1	5,701	0.02%	大買/大賣/
2018/05/14	129	153.92	99	153.88	158.50	30	5,362	0.56%	大買/
2018/05/11	14	138.14	28	142.36	144.50	-14	5,158	-0.27%
2018/05/10	2	127.25	43	127.99	131.50	-41	5,014	-0.82%
2018/05/09	27	127.94	26	128.50	126.00	1	4,998	0.02%
2018/05/08	7	123.36	15	125.23	124.50	-8	5,017	-0.16%
2018/05/07	4	118.75	1	120.00	119.00	3	5,036	0.06%
2018/05/04	3	118.17	1	117.00	116.50	2	5,091	0.04%
2018/05/03	1	123.00	1	121.50	120.50	0	5,178	0.00%
2018/05/02	62	121.02	63	122.14	121.00	-1	5,214	-0.02%
2018/04/27	1	113.50	1	113.00	115.00	0	5,480	0.00%
2018/04/26	0	0.00	2	114.75	111.50	-2	5,617	-0.04%
2018/04/25	4	113.25	0	0.00	115.50	4	5,837	0.07%
2018/04/24	42	123.74	2	114.50	114.00	40	5,980	0.67%
2018/04/23	242	128.84	242	129.87	126.00	0	5,890	0.00%	大買/大賣/
2018/04/20	2	126.75	42	129.96	125.50	-40	5,891	-0.68%
2018/04/19	6	130.50	4	130.25	126.50	2	5,958	0.03%
2018/04/18	1	127.50	2	126.25	125.50	-1	5,907	-0.02%
2018/04/17	3	125.83	2	126.25	124.50	1	5,931	0.02%
2018/04/16	13	126.58	11	125.64	124.50	2	6,015	0.03%
2018/04/13	28	118.71	22	118.34	124.00	6	5,975	0.10%
2018/04/12	3	110.83	2	111.25	113.00	1	6,025	0.02%
2018/04/11	20	119.93	19	120.50	115.50	1	6,084	0.02%
2018/04/10	10	117.50	1	119.50	117.50	9	6,128	0.15%
2018/04/09	2	116.25	0	0.00	117.50	2	6,229	0.03%
2018/04/03	2	122.50	1	119.50	119.50	1	6,239	0.02%
2018/04/02	0	0.00	2	118.50	119.50	-2	6,260	-0.03%
2018/03/31	5	119.90	4	120.25	117.50	1	6,309	0.02%
2018/03/30	41	124.04	6	125.00	123.00	35	6,256	0.56%
2018/03/29	2	124.00	0	0.00	125.50	2	6,272	0.03%
2018/03/28	3	126.17	5	125.10	123.00	-2	6,257	-0.03%
2018/03/27	3	131.00	1	128.50	128.00	2	6,241	0.03%
2018/03/26	101	126.02	102	126.69	130.50	-1	6,241	-0.02%	大買/大賣/
2018/03/23	3	124.50	1	124.50	124.50	2	6,196	0.03%
2018/03/22	2	129.00	1	136.00	129.00	1	6,156	0.02%
2018/03/21	4	134.88	43	134.65	134.50	-39	6,083	-0.64%
2018/03/20	1	138.00	2	138.50	138.50	-1	6,032	-0.02%
2018/03/19	42	140.67	1	141.00	138.00	41	6,034	0.68%
2018/03/16	36	140.22	65	138.85	137.50	-29	5,970	-0.49%
2018/03/15	26	138.40	0	0.00	137.00	26	5,882	0.44%
2018/03/14	7	138.50	3	138.33	137.00	4	5,880	0.07%
2018/03/13	2	141.50	7	142.71	139.00	-5	5,880	-0.09%
2018/03/12	11	143.68	52	142.42	141.00	-41	5,843	-0.70%
2018/03/09	5	139.70	44	139.50	138.00	-39	5,710	-0.68%
2018/03/07	144	138.49	138	139.48	134.50	6	5,707	0.11%	大買/大賣/
2018/03/06	1	136.00	2	133.50	135.00	-1	5,610	-0.02%
2018/03/05	1	131.50	0	0.00	130.00	1	5,559	0.02%
2018/03/02	1	128.50	2	128.75	130.00	-1	5,547	-0.02%
2018/03/01	1	128.00	1	129.50	130.00	0	5,576	0.00%
2018/02/27	43	132.45	0	0.00	130.50	43	5,616	0.77%
2018/02/26	5	138.70	21	138.67	133.00	-16	5,624	-0.28%
2018/02/23	14	132.89	42	137.50	132.50	-28	5,562	-0.50%
2018/02/22	1	134.00	4	135.25	134.00	-3	5,607	-0.05%
2018/02/21	5	133.90	7	133.86	135.50	-2	5,702	-0.04%
2018/02/12	7	127.50	3	129.33	126.00	4	5,640	0.07%
2018/02/09	98	124.45	98	125.81	127.00	0	5,605	0.00%
2018/02/08	10	125.25	5	122.90	123.00	5	5,521	0.09%
2018/02/06	2	120.50	9	117.83	115.50	-7	5,576	-0.13%
2018/02/05	1	123.50	1	126.50	128.00	0	5,612	0.00%
2018/02/02	2	132.25	3	133.00	132.00	-1	5,617	-0.02%
2018/02/01	1	134.50	0	0.00	131.00	1	5,568	0.02%
2018/01/31	1	130.50	2	132.50	132.00	-1	5,521	-0.02%
2018/01/30	7	135.36	8	132.63	132.00	-1	5,482	-0.02%
2018/01/29	3	130.83	0	0.00	130.00	3	5,404	0.06%
2018/01/26	53	127.92	50	128.00	127.00	3	5,374	0.06%
2018/01/25	4	138.00	1	135.00	134.00	3	5,288	0.06%
2018/01/24	156	142.60	152	143.33	140.50	4	5,230	0.08%	大買/大賣/
2018/01/23	11	142.36	9	140.78	140.00	2	5,153	0.04%
2018/01/22	157	134.06	157	135.33	143.00	0	4,959	0.00%	大買/大賣/
2018/01/19	9	130.67	9	130.17	130.00	0	4,838	0.00%
2018/01/18	2	121.50	5	124.90	127.00	-3	4,592	-0.07%
2018/01/16	0	0.00	6	117.17	115.50	-6	4,400	-0.14%
2018/01/15	340	119.54	340	119.31	115.50	0	4,358	0.00%	大買/大賣/
2018/01/12	6	116.08	6	115.50	115.50	0	4,291	0.00%
2018/01/11	5	114.10	5	115.50	115.50	0	4,279	0.00%
2018/01/10	12	118.25	13	117.15	115.50	-1	4,232	-0.02%
2018/01/09	9	115.06	9	114.39	114.00	0	4,086	0.00%
2018/01/08	10	113.45	16	116.50	114.50	-6	4,055	-0.15%
2018/01/05	191	105.94	195	107.09	110.00	-4	3,879	-0.10%	大買/大賣/
2018/01/04	1	101.00	1	103.00	100.00	0	3,767	0.00%
2018/01/03	92	98.85	98	99.77	101.50	-6	3,718	-0.16%