台達電 (2308)-群益金鼎-大安券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
320.5
漲跌
▼0.5
漲幅
-0.16%
成交量
9,162張
產業
上市電子零組件類股
2198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

台達電 (2308)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8	319.25	0	0.00	320.50	8	11,552	0.07%
2024/04/29	2	318.00	13	320.88	321.00	-11	11,523	-0.10%
2024/04/26	0	0.00	2	313.00	315.00	-2	11,528	-0.02%
2024/04/25	0.1	307.00	1	304.00	306.00	-1	11,440	-0.01%
2024/04/23	12	297.54	0	0.00	297.50	12	11,630	0.10%
2024/04/22	0	0.00	64.4	300.93	300.00	-64.4	11,707	-0.55%
2024/04/19	66	298.89	3	298.50	298.50	63	11,655	0.54%
2024/04/18	0	0.00	1	304.50	309.00	-1	11,503	-0.01%
2024/04/17	2.2	299.45	2	299.50	300.50	0.2	11,382	0.00%
2024/04/16	11	293.47	0.3	293.50	293.00	10.7	11,428	0.09%
2024/04/15	1.1	310.69	0	0.00	308.00	1.1	11,364	0.01%
2024/04/12	1	318.00	0	0.00	317.00	1	11,250	0.01%
2024/04/11	2	321.96	1	320.00	319.50	1	11,177	0.01%
2024/04/10	0.3	331.83	0	0.00	328.00	0.3	10,983	0.00%
2024/04/08	0	0.00	1	336.50	334.00	-1	10,910	-0.01%
2024/04/02	0	0.00	1	332.00	338.00	-1	10,773	-0.01%
2024/04/01	0.3	335.91	0	0.00	334.50	0.3	10,704	0.00%
2024/03/29	0.1	348.00	5	349.30	341.00	-4.9	10,582	-0.05%
2024/03/28	5.2	344.07	0.1	345.00	342.50	5.1	10,405	0.05%
2024/03/27	1	340.99	21	339.14	341.50	-20	10,303	-0.19%
2024/03/26	2	342.00	0	0.00	343.50	2	10,120	0.02%
2024/03/25	2	356.75	1	364.50	352.50	1	9,830	0.01%
2024/03/22	28	357.59	79.2	356.85	358.00	-51.2	9,577	-0.53%
2024/03/21	114.1	334.91	261.1	326.81	338.00	-147	8,616	-1.71%	大買/大賣/鉅額交易
2024/03/20	216	316.02	0	0.00	316.00	216	8,247	2.62%	大買/鉅額交易
2024/03/19	1	316.00	14.7	308.60	320.00	-13.7	8,104	-0.17%
2024/03/18	1	304.50	0	0.00	306.00	1	7,874	0.01%
2024/03/15	13	304.27	0	0.00	303.00	13	7,937	0.16%
2024/03/13	0	0.00	16	314.56	314.50	-16	7,698	-0.21%
2024/03/11	5.1	309.18	4	308.13	308.00	1.1	7,417	0.01%
2024/03/08	1.1	309.73	4.2	310.40	312.00	-3.1	7,338	-0.04%
2024/03/06	0	0.00	1	295.50	295.00	-1	6,725	-0.01%
2024/03/05	1	291.00	0	0.00	290.50	1	6,720	0.01%
2024/03/04	1.5	295.22	0.1	295.50	293.50	1.5	6,654	0.02%
2024/02/27	1.3	291.81	1	289.00	289.00	0.3	6,458	0.00%
2024/02/26	3	294.67	0	0.00	295.00	3	6,412	0.05%
2024/02/23	0	0.00	1	293.00	292.50	-1	6,404	-0.02%
2024/02/20	0.1	292.50	2	292.75	292.50	-1.9	6,320	-0.03%
2024/02/16	0	0.00	4	290.00	291.50	-4	6,385	-0.06%
2024/02/15	2	286.75	0	0.00	284.50	2	6,357	0.03%
2024/02/05	0	0.00	1	284.00	287.50	-1	6,132	-0.02%
2024/02/02	1	287.50	1	287.50	286.00	0	6,115	0.00%
2024/02/01	0	0.00	2	285.00	285.00	-2	6,110	-0.03%
2024/01/31	2.1	282.28	0	0.00	280.00	2.1	6,117	0.03%
2024/01/30	3	288.17	0	0.00	286.00	3	5,976	0.05%
2024/01/29	0	0.00	2	291.00	293.00	-2	6,004	-0.03%
2024/01/25	2.2	285.24	0	0.00	284.00	2.2	6,156	0.03%
2024/01/22	1.1	289.55	2	291.50	291.00	-0.9	6,166	-0.01%
2024/01/19	1	285.00	0	0.00	285.00	1	6,104	0.02%
2024/01/18	2	280.00	0	0.00	277.00	2	6,107	0.03%
2024/01/17	0.3	283.00	0	0.00	279.50	0.3	6,057	0.00%
2024/01/16	15.1	289.00	0	0.00	289.50	15.1	5,892	0.26%
2024/01/12	0.1	294.00	0	0.00	293.50	0.1	5,865	0.00%
2024/01/10	1.2	291.94	0	0.00	291.00	1.2	5,843	0.02%
2024/01/09	0.2	299.67	0	0.00	295.50	0.2	5,702	0.00%
2024/01/05	0	0.00	1	307.50	304.50	-1	5,659	-0.02%
2024/01/03	4	306.50	0	0.00	304.50	4	5,779	0.07%
2024/01/02	2	310.75	2	309.75	310.00	0	5,754	0.00%
2023/12/26	2	310.00	0	0.00	310.50	2	5,907	0.03%
2023/12/21	0.1	304.00	0	0.00	303.50	0.1	6,072	0.00%
2023/12/15	0.1	314.67	0	0.00	313.00	0.1	6,146	0.00%
2023/12/12	2	305.25	2	301.25	301.00	0	5,999	0.00%
2023/12/05	0.1	312.00	0	0.00	310.50	0.1	6,011	0.00%
2023/11/21	0	0.00	1	311.00	310.50	-1	5,871	-0.02%
2023/11/17	1	304.00	1	306.00	305.00	0	5,912	0.00%
2023/11/16	1	304.50	1	307.00	305.00	0	5,923	0.00%
2023/11/13	0	0.00	4	301.50	299.50	-4	5,947	-0.07%
2023/11/09	1	300.00	1	302.00	302.00	0	6,035	0.00%
2023/11/08	1.1	300.57	0	0.00	301.00	1.1	6,034	0.02%
2023/11/06	2	309.00	0	0.00	308.00	2	6,106	0.03%
2023/11/03	0	0.00	1	305.50	304.00	-1	6,010	-0.02%
2023/11/02	3	297.00	2	298.75	298.50	1	5,943	0.02%
2023/11/01	1	286.50	1	287.50	287.00	0	5,924	0.00%
2023/10/31	2	292.75	1	290.50	290.50	1	5,931	0.02%
2023/10/27	1.1	298.90	0	0.00	295.00	1.1	6,405	0.02%
2023/10/26	2	300.50	1	300.00	298.00	1	6,666	0.02%
2023/10/25	1	309.50	4	305.50	305.50	-3	6,654	-0.05%
2023/10/20	0	310.00	0.3	310.67	309.00	-0.3	6,628	0.00%
2023/10/19	1	317.50	0	0.00	317.50	1	6,545	0.02%
2023/10/18	0	0.00	0.5	319.16	317.50	-0.5	6,589	-0.01%
2023/10/16	1	325.50	0	0.00	325.00	1	6,623	0.02%
2023/10/11	0	0.00	3.1	339.98	338.50	-3.1	6,721	-0.05%
2023/10/06	3	337.50	1	339.50	337.50	2	6,828	0.03%
2023/10/02	0	0.00	1	333.50	335.50	-1	6,932	-0.01%
2023/09/28	1	325.00	0	0.00	324.50	1	7,020	0.01%
2023/09/26	1	328.50	0	0.00	326.50	1	7,120	0.01%
2023/09/25	0.1	335.25	0	0.00	336.50	0.1	7,247	0.00%
2023/09/21	0	0.00	4	326.50	325.00	-4	7,321	-0.05%
2023/09/07	0	0.00	1	345.50	343.00	-1	9,100	-0.01%
2023/09/06	1	345.50	1	345.00	345.00	0	9,296	0.00%
2023/09/05	0	0.00	2	347.50	348.50	-2	9,306	-0.02%
2023/09/04	0	0.00	30	347.55	346.00	-30	9,405	-0.32%
2023/09/01	30	345.42	0	0.00	346.00	30	9,557	0.31%
2023/08/28	0	0.00	1	340.50	342.50	-1	9,696	-0.01%
2023/08/24	0	0.00	0.2	355.38	357.00	-0.2	9,803	0.00%
2023/08/22	1	349.50	1	348.00	349.50	0	9,963	0.00%
2023/08/18	1	340.50	0	0.00	341.50	1	9,988	0.01%
2023/08/17	0.2	350.00	0	0.00	348.00	0.2	9,892	0.00%
2023/08/16	1	350.02	0	0.00	350.00	1	9,820	0.01%
2023/08/15	2	353.00	0	0.00	351.50	2	9,831	0.02%
2023/08/14	0	350.00	0	0.00	350.50	0	9,822	0.00%
2023/08/11	0	0.00	0.2	358.00	357.00	-0.2	9,848	0.00%
2023/08/10	0.2	349.00	0	0.00	351.50	0.2	9,791	0.00%
2023/08/02	2	373.00	1.3	365.80	361.00	0.8	9,505	0.01%
2023/08/01	0	0.00	1	379.00	372.50	-1	9,159	-0.01%
2023/07/31	5.4	378.74	2.8	378.57	365.50	2.6	8,946	0.03%
2023/07/28	0.7	363.27	20	358.45	366.50	-19.4	8,651	-0.22%
2023/07/27	20	358.50	0.3	359.50	358.50	19.8	8,573	0.23%
2023/07/25	0	0.00	0.3	365.00	364.00	-0.3	8,722	0.00%
2023/07/24	0.3	360.50	0.3	360.50	361.00	0	8,664	0.00%
2023/07/19	0	0.00	0.3	363.00	357.00	-0.3	8,726	0.00%
2023/07/17	2.3	366.41	0	0.00	368.50	2.3	8,665	0.03%
2023/07/14	2	368.00	5.3	366.64	368.00	-3.3	8,671	-0.04%
2023/07/13	5	370.50	2	373.50	370.50	3	8,592	0.03%
2023/07/12	2	360.50	0	0.00	363.00	2	8,481	0.02%
2023/07/11	1	356.00	73	352.99	359.50	-72	8,712	-0.83%
2023/07/10	72.4	348.09	0	0.00	348.50	72.4	8,663	0.84%
2023/07/07	1	347.00	1	351.00	348.00	0	8,645	0.00%
2023/07/06	0	0.00	1	356.00	354.00	-1	8,604	-0.01%
2023/07/05	0	0.00	7	367.57	366.00	-7	8,456	-0.08%
2023/07/04	5	364.20	0.2	364.00	367.00	4.8	8,386	0.06%
2023/07/03	1.1	352.68	5.5	360.09	362.50	-4.4	8,333	-0.05%
2023/06/30	1	344.50	0	0.00	344.50	1	8,191	0.01%
2023/06/29	1	349.04	1	350.50	349.50	0	8,124	0.00%
2023/06/27	1.1	346.09	0	0.00	345.00	1.1	8,099	0.01%
2023/06/26	5	348.30	1	351.50	348.00	4	8,031	0.05%
2023/06/21	0.1	363.45	1	365.00	364.00	-0.9	7,849	-0.01%
2023/06/19	1	370.00	2	367.50	375.50	-1	7,520	-0.01%
2023/06/16	3	377.00	6	377.58	371.50	-3	7,356	-0.04%
2023/06/15	6	362.83	10.1	360.79	370.00	-4.1	6,961	-0.06%
2023/06/14	11	352.55	1	349.50	353.00	10	6,673	0.15%
2023/06/13	0.1	344.50	1.1	339.31	343.00	-1	6,422	-0.02%
2023/06/12	1	337.00	0.1	338.50	336.00	1	6,199	0.02%
2023/06/07	0	0.00	0.1	329.00	328.50	-0.1	5,959	0.00%
2023/05/26	0.5	315.60	7	312.79	318.00	-6.5	5,899	-0.11%
2023/05/25	5	305.00	0	0.00	308.00	5	5,791	0.09%
2023/05/22	2	303.00	0	0.00	305.50	2	5,764	0.03%
2023/05/19	0	0.00	1	306.00	306.50	-1	5,779	-0.02%
2023/05/18	0	0.00	1.1	308.00	306.50	-1.1	5,779	-0.02%
2023/05/17	0	0.00	2	304.50	305.00	-2	5,729	-0.03%
2023/05/16	1	299.50	1	300.50	300.50	0	5,684	0.00%
2023/05/15	1	299.00	1	300.00	300.50	0	5,704	0.00%
2023/05/12	0.1	298.00	0	0.00	297.50	0.1	5,716	0.00%
2023/05/11	0.1	298.00	0	0.00	297.00	0.1	5,780	0.00%
2023/05/10	1	302.00	0	0.00	301.50	1	5,829	0.02%
2023/05/05	2	299.50	0	0.00	303.00	2	5,953	0.03%
2023/04/28	1	299.50	0.1	300.50	300.00	0.9	6,268	0.01%
2023/04/27	0	0.00	2	295.00	295.50	-2	6,235	-0.03%
2023/04/26	0.1	292.50	0	0.00	294.00	0.1	6,241	0.00%
2023/04/25	0	0.00	5	297.90	297.00	-5	6,177	-0.08%
2023/04/21	1	302.00	0	0.00	303.00	1	6,200	0.02%
2023/04/20	1	307.50	13.1	306.85	306.50	-12.1	6,150	-0.20%
2023/04/19	0	0.00	4	307.00	305.50	-4	6,182	-0.06%
2023/04/18	0	0.00	3	307.83	307.50	-3	6,219	-0.05%
2023/04/17	1	310.50	1	312.00	310.00	0	6,239	0.00%
2023/04/14	13	317.15	5.1	322.37	314.50	7.9	6,200	0.13%
2023/04/13	2	299.50	0	0.00	300.50	2	5,923	0.03%
2023/04/12	12.1	301.73	0	0.00	298.50	12.1	5,907	0.20%
2023/03/31	13	297.00	14	299.04	301.00	-1	5,773	-0.02%
2023/03/23	0.1	292.00	0	0.00	294.50	0.1	5,641	0.00%
2023/03/22	1.1	296.91	0	0.00	295.00	1.1	5,693	0.02%
2023/03/21	0	0.00	1	290.50	293.00	-1	5,745	-0.02%
2023/03/20	1	288.00	0	0.00	287.50	1	5,733	0.02%
2023/03/17	0.1	287.50	0	0.00	286.50	0.1	5,758	0.00%
2023/03/15	2	289.00	3	289.67	289.00	-1	5,803	-0.02%
2023/03/14	1	285.50	0	0.00	285.00	1	5,821	0.02%
2023/02/24	1	286.00	0	0.00	286.50	1	5,699	0.02%
2023/02/16	0	0.00	1	300.00	299.00	-1	5,823	-0.02%
2023/02/03	0	0.00	0.1	300.00	301.50	-0.1	5,966	0.00%
2023/01/31	2	290.50	2	288.50	289.00	0	5,901	0.00%
2023/01/30	6	286.83	6	288.75	288.50	0	5,870	0.00%
2023/01/17	3	285.00	0	0.00	286.00	3	5,796	0.05%
2023/01/16	1	281.50	1	283.00	281.50	0	5,822	0.00%
2023/01/11	1	286.50	0	0.00	286.00	1	5,798	0.02%
2023/01/05	1	278.00	0	0.00	278.50	1	5,870	0.02%
2022/12/01	0	0.00	0.1	305.00	305.00	-0.1	6,403	0.00%
2022/11/29	0	0.00	1	295.00	298.00	-1	6,266	-0.02%
2022/11/28	1	294.00	0	0.00	293.00	1	6,246	0.02%
2022/11/22	0	0.00	1	293.50	293.50	-1	6,208	-0.02%
2022/11/21	0	0.00	10	293.50	293.50	-10	6,198	-0.16%
2022/11/18	1	291.50	0	0.00	293.00	1	6,158	0.02%
2022/11/16	0	0.00	1	289.50	288.50	-1	6,191	-0.02%
2022/11/14	1	287.00	0	0.00	285.50	1	5,980	0.02%
2022/11/11	0	0.00	20	279.70	283.50	-20	5,919	-0.34%
2022/11/10	20	271.00	0	0.00	271.00	20	5,787	0.35%
2022/11/07	0	0.00	1	272.00	273.00	-1	5,827	-0.02%
2022/11/02	2	267.00	3	268.67	268.50	-1	5,982	-0.02%
2022/10/25	1	265.00	0	0.00	259.50	1	5,989	0.02%
2022/10/21	0	0.00	1	270.00	267.00	-1	6,001	-0.02%
2022/10/20	1	263.00	0	0.00	265.50	1	5,987	0.02%
2022/10/19	0	0.00	1	273.00	268.00	-1	5,926	-0.02%
2022/10/18	1	270.50	0	0.00	272.50	1	5,938	0.02%
2022/10/17	1	269.00	0	0.00	268.50	1	5,911	0.02%
2022/10/14	0	0.00	3	273.50	266.00	-3	5,871	-0.05%
2022/10/13	4	268.13	0	0.00	268.00	4	5,867	0.07%
2022/10/12	2	266.25	3	271.50	272.00	-1	5,811	-0.02%
2022/10/06	1	276.00	2	278.25	278.50	-1	5,778	-0.02%
2022/10/05	2	266.50	2	269.75	269.50	0	5,777	0.00%
2022/09/08	0	0.00	2	264.00	268.00	-2	6,155	-0.03%
2022/09/01	1	259.00	0	0.00	258.50	1	6,131	0.02%
2022/08/31	1	261.00	0	0.00	263.00	1	6,065	0.02%
2022/08/30	0	0.00	1	266.00	264.00	-1	6,027	-0.02%
2022/08/29	1	261.00	0	0.00	262.50	1	6,025	0.02%
2022/08/22	0	0.00	0.1	269.00	269.50	-0.1	5,968	0.00%
2022/08/12	0	0.00	0.1	267.50	267.00	-0.1	5,913	0.00%
2022/08/10	0	0.00	0.1	267.50	272.00	-0.1	5,811	0.00%
2022/08/05	0	0.00	2	265.00	262.50	-2	5,722	-0.03%
2022/08/04	7	260.43	6	261.83	261.00	1	5,712	0.02%
2022/08/03	0	0.00	10	261.20	264.00	-10	5,587	-0.18%
2022/08/02	4	253.75	3	256.83	258.50	1	5,541	0.02%
2022/08/01	0	0.00	23	259.20	258.50	-23	5,448	-0.42%
2022/07/29	31	258.18	60	260.41	258.00	-29	5,489	-0.53%
2022/07/28	52	264.88	15	261.83	262.00	37	5,405	0.68%
2022/07/27	12	252.75	2	253.50	254.00	10	5,264	0.19%
2022/07/25	2	244.50	2	247.50	250.50	0	5,270	0.00%
2022/07/22	0	0.00	3	250.00	248.00	-3	5,269	-0.06%
2022/07/21	13	249.38	0	0.00	250.00	13	5,285	0.25%
2022/07/13	0	0.00	2	239.00	239.50	-2	5,153	-0.04%
2022/07/07	0	0.00	1	219.50	221.00	-1	4,883	-0.02%
2022/06/30	1	222.50	0	0.00	221.50	1	4,734	0.02%
2022/06/24	0	0.00	1	239.00	239.00	-1	4,593	-0.02%
2022/06/23	0	0.00	1	232.50	234.00	-1	4,512	-0.02%
2022/06/17	0	0.00	1	227.50	227.00	-1	4,446	-0.02%
2022/06/13	2	228.50	0	0.00	228.00	2	4,603	0.04%
2022/06/10	0	0.00	1	238.00	237.00	-1	4,633	-0.02%
2022/06/07	1	231.50	0	0.00	233.00	1	4,895	0.02%
2022/05/31	0	0.00	1	237.50	241.50	-1	5,179	-0.02%
2022/05/27	0	0.00	2	229.25	231.50	-2	5,161	-0.04%
2022/05/24	1	223.00	0	0.00	220.00	1	5,433	0.02%
2022/05/20	0	0.00	1	225.50	226.50	-1	5,468	-0.02%
2022/05/19	1	220.50	0	0.00	222.00	1	5,431	0.02%
2022/05/18	0	0.00	1	230.00	231.00	-1	5,396	-0.02%
2022/05/17	1	225.50	0	0.00	225.00	1	5,392	0.02%
2022/05/10	1	224.50	0	0.00	226.50	1	5,575	0.02%
2022/05/06	3	235.17	1	235.00	234.00	2	5,644	0.04%
2022/05/05	1	243.50	0	0.00	241.00	1	5,662	0.02%
2022/05/03	11	246.91	0	0.00	242.50	11	5,723	0.19%
2022/04/29	0	0.00	10	250.00	250.00	-10	5,700	-0.18%
2022/04/27	4	244.13	0	0.00	245.00	4	5,696	0.07%
2022/04/26	0	0.00	6	249.17	252.00	-6	5,658	-0.11%
2022/04/22	12	246.67	0	0.00	246.00	12	5,492	0.22%
2022/04/21	0	0.00	1	253.00	253.00	-1	5,506	-0.02%
2022/04/20	11	249.45	0	0.00	251.00	11	5,559	0.20%
2022/04/19	0	0.00	20	249.00	247.50	-20	5,593	-0.36%
2022/04/18	1	247.00	0	0.00	247.50	1	5,687	0.02%
2022/04/15	0	250.00	0	0.00	249.50	0	5,744	0.00%
2022/04/13	0	0.00	1	256.50	255.50	-1	5,895	-0.02%
2022/04/12	1	247.50	0	0.00	248.50	1	6,001	0.02%
2022/04/11	1	251.01	1	252.50	250.50	0	6,165	0.00%
2022/04/07	0	0.00	1	261.00	261.00	-1	6,140	-0.02%
2022/03/24	0.1	265.00	5	265.80	266.50	-4.9	5,949	-0.08%
2022/03/23	1.1	263.55	4	266.00	264.50	-2.9	5,966	-0.05%
2022/03/22	1	260.50	0	0.00	262.00	1	6,010	0.02%
2022/03/17	1	259.00	2	260.00	260.50	-1	5,919	-0.02%
2022/03/16	1	251.00	0	0.00	249.00	1	5,902	0.02%
2022/03/15	2	250.50	0	0.00	251.50	2	5,896	0.03%
2022/03/11	0	0.00	21	262.02	262.00	-21	5,846	-0.36%
2022/03/10	0	0.00	22	253.89	254.50	-22	5,727	-0.38%
2022/03/08	2.1	241.76	1	238.50	235.50	1.1	5,627	0.02%
2022/03/07	0.4	248.50	1	247.50	247.00	-0.6	5,457	-0.01%
2022/03/04	1	256.00	0	0.00	254.50	1	5,476	0.02%
2022/03/03	1	256.00	0	0.00	256.00	1	5,476	0.02%
2022/03/02	1	256.00	2	256.75	255.00	-1	5,469	-0.02%
2022/03/01	2	252.00	2	254.50	256.50	0	5,442	0.00%
2022/02/25	2	247.25	0	0.00	246.50	2	5,352	0.04%
2022/02/24	1	253.50	2	253.50	253.50	-1	5,188	-0.02%
2022/02/22	0	0.00	1	256.50	257.00	-1	5,131	-0.02%
2022/02/17	0	0.00	6	260.00	261.00	-6	5,306	-0.11%
2022/02/15	2	253.75	0	0.00	253.50	2	5,291	0.04%
2022/02/14	1.1	256.22	0	0.00	256.00	1.1	5,230	0.02%
2022/01/26	0	0.00	1	270.00	268.00	-1	5,277	-0.02%
2022/01/25	2	266.50	0	0.00	269.00	2	5,366	0.04%
2022/01/19	19	275.95	18	273.00	275.00	1	5,660	0.02%
2022/01/11	20	288.00	0	0.00	287.00	20	5,922	0.34%
2022/01/10	1	282.00	1	283.00	283.50	0	5,990	0.00%
2022/01/07	7	287.14	0	0.00	283.00	7	6,036	0.12%
2022/01/05	22	290.70	0	0.00	290.50	22	6,030	0.36%
2022/01/04	0	0.00	1	287.50	297.00	-1	5,941	-0.02%
2022/01/03	0	0.00	2	279.76	282.00	-2	5,736	-0.04%
2021/12/28	0	0.00	3	275.51	277.50	-3	5,852	-0.05%
2021/12/27	1	276.00	5	274.10	275.50	-4	5,913	-0.07%
2021/12/24	0	0.00	1	271.00	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	2	268.50	270.00	-2	6,021	-0.03%
2021/12/21	0	0.00	20	266.00	266.00	-20	6,143	-0.33%
2021/12/17	0.1	266.50	1	269.00	269.00	-0.9	6,287	-0.01%
2021/12/16	2	266.00	0	0.00	266.00	2	6,256	0.03%
2021/12/15	1	267.50	0	0.00	267.50	1	6,311	0.02%
2021/12/14	1	266.50	1	268.50	269.00	0	6,378	0.00%
2021/12/13	22	269.91	0	0.00	270.00	22	6,378	0.34%
2021/12/10	0	0.00	10	271.00	271.00	-10	6,400	-0.16%
2021/12/09	12	268.67	7	266.36	269.00	5	6,351	0.08%
2021/12/08	2	262.00	0	0.00	261.00	2	6,361	0.03%
2021/12/07	0	0.00	2	263.00	263.00	-2	6,367	-0.03%
2021/12/06	0.1	261.00	0	0.00	261.00	0.1	6,362	0.00%
2021/12/03	1	263.00	1	262.50	261.50	0	6,370	0.00%
2021/12/02	0	0.00	3	261.67	261.50	-3	6,385	-0.05%
2021/12/01	1	256.00	1	258.50	258.00	0	6,380	0.00%
2021/11/30	2	255.00	4	258.25	256.00	-2	6,421	-0.03%
2021/11/29	1	253.50	2	251.00	253.50	-1	6,344	-0.02%
2021/11/26	2	252.00	2	254.00	252.00	0	6,397	0.00%
2021/11/25	2	258.00	2	261.00	259.00	0	6,527	0.00%
2021/11/24	3	257.17	0	0.00	256.00	3	6,515	0.05%
2021/11/23	1	256.00	0	0.00	255.00	1	6,547	0.02%
2021/11/22	1	260.00	0	0.00	259.00	1	6,572	0.02%
2021/11/18	2	259.00	0	0.00	260.00	2	6,633	0.03%
2021/11/17	1	256.00	4	260.63	261.50	-3	6,621	-0.05%
2021/11/16	2	256.25	0	0.00	256.00	2	6,622	0.03%
2021/11/15	2	260.00	0	0.00	260.00	2	6,688	0.03%
2021/11/12	2	263.00	2	261.00	261.00	0	6,832	0.00%
2021/11/11	1	259.50	1	259.50	259.00	0	6,996	0.00%
2021/11/10	2	265.00	0	0.00	265.00	2	7,023	0.03%
2021/11/09	0	0.00	10	263.50	266.00	-10	7,005	-0.14%
2021/11/08	10	259.50	0	0.00	259.50	10	6,981	0.14%
2021/11/05	0	0.00	2	258.50	262.00	-2	6,943	-0.03%
2021/11/04	0	0.00	1	255.50	253.50	-1	6,851	-0.01%
2021/11/03	2.1	248.98	1	247.00	247.00	1.1	6,809	0.02%
2021/11/02	6	254.50	4	253.50	252.00	2	6,775	0.03%
2021/11/01	10	255.80	13	255.31	257.50	-3	6,677	-0.04%
2021/10/29	4	246.38	3	251.33	245.00	1	6,571	0.02%
2021/10/28	3	250.00	3	252.67	252.50	0	6,545	0.00%
2021/10/26	1.1	244.55	0	0.00	244.50	1.1	6,511	0.02%
2021/10/21	4	254.13	1	252.00	253.00	3	6,467	0.05%
2021/10/20	2	255.50	0	0.00	254.50	2	6,446	0.03%
2021/10/19	0	0.00	1	257.00	259.00	-1	6,348	-0.02%
2021/10/18	0	0.00	1	246.00	249.50	-1	6,260	-0.02%
2021/10/15	1	236.00	2	240.00	240.00	-1	6,152	-0.02%
2021/10/14	1.1	238.70	0	0.00	235.50	1.1	6,115	0.02%
2021/10/13	0	0.00	5	246.00	246.50	-5	6,163	-0.08%
2021/10/12	0	244.50	1	247.00	247.00	-1	6,208	-0.02%
2021/10/07	1	248.50	0	0.00	248.50	1	6,677	0.01%
2021/10/06	0	0.00	1	245.00	244.50	-1	6,838	-0.01%
2021/10/05	0	0.00	1	245.00	245.00	-1	6,788	-0.01%
2021/09/27	1	256.50	0	0.00	258.00	1	6,500	0.02%
2021/09/24	0	0.00	1	262.50	260.00	-1	6,478	-0.02%
2021/09/23	1	255.00	0	0.00	251.50	1	6,459	0.02%
2021/09/22	1	248.00	0	0.00	250.00	1	6,483	0.02%
2021/09/17	0	257.00	0	0.00	256.00	0	6,393	0.00%
2021/09/16	1	258.52	1	260.00	260.00	0	6,390	0.00%
2021/09/14	0	0.00	1	264.50	263.50	-1	6,418	-0.02%
2021/09/13	2	263.50	0	0.00	263.50	2	6,446	0.03%
2021/09/07	2	269.50	1	271.00	271.50	1	6,535	0.02%
2021/09/06	1	274.00	0	0.00	273.50	1	6,572	0.02%
2021/09/03	2	268.00	3	271.17	272.00	-1	6,531	-0.02%
2021/09/01	1	271.01	0	0.00	272.00	1	6,509	0.02%
2021/08/31	2	268.75	0	0.00	270.50	2	6,447	0.03%
2021/08/26	4	277.38	0	0.00	276.50	4	6,330	0.06%
2021/08/25	1	268.00	0	0.00	277.50	1	6,329	0.02%
2021/08/20	1	264.00	0	0.00	263.00	1	6,313	0.02%
2021/08/19	0	0.00	1	267.50	269.00	-1	6,388	-0.02%
2021/08/18	10	267.50	0	0.00	267.00	10	6,264	0.16%
2021/08/17	3	268.83	0	0.00	262.00	3	6,120	0.05%
2021/08/16	0	0.00	1	277.50	279.00	-1	5,946	-0.02%
2021/08/12	2	276.00	0	0.00	276.50	2	6,034	0.03%
2021/08/11	0	0.00	1	280.00	280.00	-1	6,028	-0.02%
2021/08/09	1	280.00	0	0.00	281.50	1	6,164	0.02%
2021/08/03	2	285.50	0	0.00	287.50	2	6,696	0.03%
2021/07/30	0	0.00	1	290.00	287.00	-1	6,670	-0.01%
2021/07/28	1	290.00	0	0.00	292.00	1	6,843	0.01%
2021/07/27	2	292.00	1	292.50	292.00	1	6,954	0.01%
2021/07/23	0	0.00	1	304.00	304.00	-1	7,221	-0.01%
2021/07/20	0	0.00	1	300.00	300.00	-1	7,312	-0.01%
2021/07/19	5	307.70	0	0.00	308.00	5	7,352	0.07%
2021/07/16	1	321.00	0	0.00	319.50	1	7,368	0.01%
2021/07/15	0	0.00	35	327.00	320.50	-35	7,429	-0.47%
2021/07/14	33	323.00	2	320.00	323.00	31	7,510	0.41%
2021/07/13	1	306.00	0	0.00	307.00	1	7,306	0.01%
2021/06/29	0	0.00	30	298.50	299.50	-30	7,513	-0.40%
2021/06/28	0	0.00	12	295.71	297.00	-12	7,553	-0.16%
2021/06/25	40	297.44	0	0.00	295.00	40	7,636	0.52%
2021/06/24	5	289.50	5	291.00	290.00	0	7,589	0.00%
2021/06/22	2	296.00	0	0.00	296.00	2	7,564	0.03%
2021/06/18	2	299.50	2	301.56	299.50	0	7,535	0.00%
2021/06/16	0	0.00	1	303.50	303.00	-1	7,548	-0.01%
2021/06/15	0	0.00	1.1	304.92	302.00	-1.1	7,627	-0.01%
2021/06/09	0	0.00	0	297.00	295.00	0	7,788	0.00%
2021/06/07	0	0.00	0	296.00	297.00	0	8,083	0.00%
2021/06/04	0	0.00	10	297.50	297.00	-10	8,210	-0.12%
2021/06/02	0	0.00	0.4	297.00	298.50	-0.4	8,510	0.00%
2021/05/31	0	0.00	2.1	294.02	296.00	-2.1	8,755	-0.02%
2021/05/28	1	292.00	0	0.00	291.50	1	8,813	0.01%
2021/05/27	0	0.00	2	289.50	293.50	-2	8,955	-0.02%
2021/05/25	2	287.75	0	0.00	290.00	2	9,278	0.02%
2021/05/21	1	284.00	1	287.50	289.00	0	9,496	0.00%
2021/05/20	0	278.00	5	279.10	281.00	-5	9,525	-0.05%
2021/05/19	2	273.00	0	0.00	273.50	2	9,565	0.02%
2021/05/18	35.2	271.93	1	275.00	274.50	34.2	9,817	0.35%
2021/05/17	45	266.06	82	266.92	266.50	-37	10,280	-0.36%
2021/05/14	1	266.50	0	0.00	266.50	1	10,532	0.01%
2021/05/13	13	267.92	1	269.50	264.50	12	10,530	0.11%
2021/05/12	1	267.00	1	270.00	265.00	0	10,497	0.00%
2021/05/11	3	272.84	0	0.00	271.00	3	10,427	0.03%
2021/05/07	0	0.00	5	291.30	293.50	-5	10,556	-0.05%
2021/05/06	4	282.12	0	284.00	283.00	4	10,604	0.04%
2021/05/05	3.1	289.58	0	0.00	283.50	3.1	10,605	0.03%
2021/05/04	2	296.25	2	299.25	291.50	0	10,601	0.00%
2021/05/03	0	0.00	0.2	304.50	306.50	-0.2	10,520	0.00%
2021/04/29	1.1	311.36	0	0.00	302.50	1.1	10,571	0.01%
2021/04/28	0.2	303.50	0	0.00	305.50	0.2	10,525	0.00%
2021/04/27	0	0.00	3	300.00	302.00	-3	10,594	-0.03%
2021/04/22	3.1	296.17	1	298.00	293.00	2.1	11,200	0.02%
2021/04/21	3	303.50	0	0.00	301.00	3	11,269	0.03%
2021/04/20	0	0.00	0	307.00	307.50	0	11,321	0.00%
2021/04/19	0	297.00	0	0.00	298.00	0	11,243	0.00%
2021/04/14	0.1	288.92	0	0.00	291.50	0.1	12,150	0.00%
2021/04/13	0	293.00	6	293.00	292.00	-6	12,554	-0.05%
2021/04/12	0	0.00	1	292.50	291.00	-1	12,759	-0.01%
2021/04/09	0	0.00	1	299.00	299.00	-1	12,786	-0.01%
2021/04/06	1	300.00	1	300.00	298.00	0	12,773	0.00%
2021/04/01	0	0.00	2	293.75	295.50	-2	12,726	-0.02%
2021/03/30	0	0.00	1	292.50	292.50	-1	12,538	-0.01%
2021/03/29	1	287.50	0	0.00	288.00	1	12,459	0.01%
2021/03/26	0	0.00	1	286.00	288.00	-1	12,493	-0.01%
2021/03/25	1	280.50	1	283.00	284.00	0	12,538	0.00%
2021/03/22	0	0.00	1	285.00	287.00	-1	12,608	-0.01%
2021/03/19	5	283.40	0	0.00	283.00	5	12,739	0.04%
2021/03/18	3.2	288.63	2	289.00	288.00	1.2	12,699	0.01%
2021/03/16	0	0.00	3	282.67	282.00	-3	12,653	-0.02%
2021/03/15	2	277.51	0	0.00	277.50	2	12,623	0.02%
2021/03/12	0	0.00	1	282.00	282.00	-1	12,679	-0.01%
2021/03/11	0	0.00	4	279.75	281.50	-4	12,777	-0.03%
2021/03/10	0	0.00	1	266.00	265.00	-1	12,730	-0.01%
2021/03/09	3	265.67	15	262.40	263.50	-12	12,665	-0.09%
2021/03/08	5	274.60	3	276.50	270.50	2	12,526	0.02%
2021/03/05	7	275.21	2	277.50	275.00	5	12,528	0.04%
2021/03/04	1	280.01	0	0.00	281.00	1	12,597	0.01%
2021/03/02	0	0.00	8	294.06	288.00	-8	12,523	-0.06%
2021/02/26	7	284.43	0	0.00	280.50	7	12,443	0.06%
2021/02/25	1	297.99	0	0.00	294.50	1	12,163	0.01%
2021/02/24	3	296.17	3	297.50	294.00	0	12,077	0.00%
2021/02/23	0	0.00	3	298.67	303.00	-3	11,987	-0.03%
2021/02/22	1	300.00	4	302.38	301.00	-3	11,955	-0.03%
2021/02/19	1	298.51	0	0.00	300.00	1	11,887	0.01%
2021/02/18	12	307.08	7	308.71	306.00	5	11,834	0.04%
2021/02/17	2	290.00	6	286.42	299.50	-4	11,619	-0.03%
2021/02/05	9	279.56	0	0.00	280.50	9	11,080	0.08%
2021/02/02	2	287.25	0	0.00	286.00	2	10,738	0.02%
2021/01/29	1	291.00	0	0.00	282.50	1	10,611	0.01%
2021/01/27	1	285.00	0	0.00	287.50	1	10,350	0.01%
2021/01/26	1.1	291.55	1	291.00	289.00	0.1	10,236	0.00%
2021/01/19	4	293.75	0	0.00	294.00	4	9,992	0.04%
2021/01/18	0	0.00	1	291.00	289.50	-1	9,867	-0.01%
2021/01/15	2	301.00	0	0.00	299.50	2	9,503	0.02%
2021/01/14	3	308.00	0	0.00	306.00	3	9,217	0.03%
2021/01/13	3	312.50	0	0.00	312.50	3	8,987	0.03%
2021/01/08	2	320.50	17	319.21	310.00	-15	8,383	-0.18%
2021/01/07	15	316.00	10	300.00	316.00	5	7,990	0.06%
2021/01/06	12	297.54	18	287.14	298.00	-6	7,644	-0.08%
2021/01/05	14	277.21	0	0.00	276.50	14	7,261	0.19%
2020/12/29	0	0.00	2	254.00	255.50	-2	7,001	-0.03%
2020/12/28	0	0.00	2	255.00	254.50	-2	7,092	-0.03%
2020/12/24	1	247.00	0	0.00	247.50	1	7,141	0.01%
2020/12/23	6	248.00	0	0.00	248.00	6	7,158	0.08%
2020/12/21	1	257.00	0	0.00	258.00	1	7,255	0.01%
2020/12/15	0	0.00	1	249.00	245.50	-1	7,097	-0.01%
2020/12/11	1	250.00	0	0.00	250.50	1	6,871	0.01%
2020/12/10	2	245.50	1	249.00	248.00	1	6,838	0.01%
2020/12/07	2	251.50	10	254.00	250.00	-8	6,635	-0.12%
2020/12/04	10	247.00	20	238.50	247.00	-10	6,466	-0.15%
2020/12/03	20	237.00	14	233.93	237.00	6	6,338	0.09%
2020/12/02	11	231.77	0	0.00	232.00	11	6,322	0.17%
2020/12/01	0	0.00	1.1	225.64	227.00	-1.1	6,360	-0.02%
2020/11/30	1	226.50	21	222.40	224.50	-20	6,277	-0.32%
2020/11/27	21	220.05	10	217.50	220.00	11	6,122	0.18%
2020/11/26	10	216.00	0	0.00	216.00	10	6,102	0.16%
2020/11/25	1	211.50	1	207.00	207.50	0	6,072	0.00%
2020/11/24	0	0.00	1	211.00	209.50	-1	6,033	-0.02%
2020/11/23	1	213.00	0	0.00	212.00	1	6,041	0.02%
2020/11/19	0	0.00	3	207.67	208.00	-3	5,955	-0.05%
2020/11/18	0	0.00	25	202.70	203.00	-25	5,913	-0.42%
2020/11/17	27	205.41	1	205.50	205.50	26	6,011	0.43%
2020/11/12	0	0.00	1	200.00	202.00	-1	6,023	-0.02%
2020/11/06	0	0.00	1	194.50	194.50	-1	6,009	-0.02%
2020/11/04	5	187.50	15	189.00	192.00	-10	5,991	-0.17%
2020/11/03	10	187.75	0	0.00	188.00	10	6,046	0.17%
2020/10/29	1	195.50	0	0.00	195.00	1	6,153	0.02%
2020/10/28	1	198.50	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	6	198.50	203.00	-6	6,435	-0.09%
2020/10/23	2	192.00	0	0.00	192.00	2	6,806	0.03%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/16	0	0.00	1	196.50	195.00	-1	7,338	-0.01%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/07	1	190.50	0	0.00	191.00	1	7,607	0.01%
2020/10/06	0	0.00	1	190.00	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	4	189.00	189.50	-4	7,735	-0.05%
2020/09/29	0	0.00	3	185.67	185.00	-3	7,853	-0.04%
2020/09/28	0	0.00	5	180.80	182.50	-5	7,926	-0.06%
2020/09/25	3	178.83	0	0.00	176.50	3	8,133	0.04%
2020/09/24	1	181.50	0	0.00	183.00	1	8,207	0.01%
2020/09/23	0	0.00	4	188.00	185.00	-4	8,252	-0.05%
2020/09/21	0	0.00	1	191.00	190.00	-1	8,367	-0.01%
2020/09/11	0	0.00	2	186.50	187.50	-2	9,408	-0.02%
2020/09/04	2	185.25	0	0.00	186.00	2	9,838	0.02%
2020/09/03	0	0.00	4	191.88	191.50	-4	9,881	-0.04%
2020/09/01	2	189.50	0	0.00	190.50	2	10,200	0.02%
2020/08/31	1	190.50	1	190.00	189.00	0	10,210	0.00%
2020/08/28	1	192.00	0	0.00	194.00	1	10,300	0.01%
2020/08/26	1	195.50	1	196.50	197.00	0	10,533	0.00%
2020/08/24	0	0.00	3	196.00	197.00	-3	10,689	-0.03%
2020/08/21	2	191.75	0	0.00	191.00	2	10,666	0.02%
2020/08/18	1	202.00	1	203.00	201.50	0	10,373	0.00%
2020/08/14	1	202.50	0	0.00	201.50	1	10,369	0.01%
2020/08/13	0	0.00	1	200.00	201.50	-1	10,366	-0.01%
2020/08/12	1	198.00	1	200.00	198.50	0	10,322	0.00%
2020/08/11	4	199.00	0	0.00	199.50	4	10,220	0.04%
2020/08/10	5	200.90	2	201.50	201.50	3	10,180	0.03%
2020/08/07	3	199.67	1	201.00	200.50	2	10,186	0.02%
2020/08/06	2	202.25	2	203.25	204.50	0	10,203	0.00%
2020/08/05	2	205.00	1	203.00	204.50	1	10,186	0.01%
2020/08/04	0	0.00	11	204.50	207.50	-11	10,090	-0.11%
2020/08/03	7	202.64	10	205.50	202.50	-3	9,991	-0.03%
2020/07/31	10	200.00	4	199.88	200.00	6	9,801	0.06%
2020/07/30	5	194.50	36	195.51	197.50	-31	9,591	-0.32%
2020/07/29	39	191.59	10	189.75	191.00	29	9,357	0.31%
2020/07/28	2	187.75	13	190.92	187.00	-11	9,273	-0.12%
2020/07/27	20	188.98	4	187.50	188.50	16	9,361	0.17%
2020/07/22	4	190.50	2	192.50	192.50	2	9,198	0.02%
2020/07/21	2	187.50	20	188.00	185.50	-18	9,011	-0.20%
2020/07/15	2	184.50	0	0.00	184.50	2	8,756	0.02%
2020/07/08	0	0.00	1	177.50	179.50	-1	8,643	-0.01%
2020/07/07	2	176.50	1	175.00	175.00	1	8,588	0.01%
2020/07/06	0.1	176.00	0	0.00	176.50	0.1	8,511	0.00%
2020/07/03	3	167.50	3	170.50	169.50	0	8,319	0.00%
2020/07/02	20	165.50	1	167.00	165.50	19	8,224	0.23%
2020/07/01	0	0.00	2	169.00	169.50	-2	8,169	-0.02%
2020/06/30	2	167.50	3	170.00	167.50	-1	8,096	-0.01%
2020/06/29	3	168.50	1	167.50	168.50	2	8,034	0.02%
2020/06/24	1	168.50	1	171.50	168.00	0	7,845	0.00%
2020/06/22	1	168.00	72	166.51	169.00	-71	7,631	-0.93%
2020/06/19	1	165.50	11	164.14	166.50	-10	7,541	-0.13%
2020/06/18	12	162.33	7	162.00	162.50	5	7,329	0.07%
2020/06/17	1	157.50	0	0.00	159.00	1	7,188	0.01%
2020/06/16	1	157.50	5	159.00	157.00	-4	7,248	-0.06%
2020/06/15	11	155.45	5	155.00	153.00	6	7,265	0.08%
2020/06/12	0	0.00	1	155.50	155.00	-1	7,240	-0.01%
2020/06/11	6	157.92	6	161.00	156.50	0	7,220	0.00%
2020/06/10	8	160.44	10	160.75	160.50	-2	7,181	-0.03%
2020/06/09	21	158.60	13	160.23	159.00	8	7,355	0.11%
2020/06/04	0	0.00	5	152.50	152.50	-5	7,195	-0.07%
2020/06/03	0	0.00	15	147.17	151.50	-15	7,156	-0.21%
2020/06/02	10	145.00	6	144.75	145.00	4	6,973	0.06%
2020/06/01	15	140.67	1	144.00	144.00	14	6,888	0.20%
2020/05/22	1	139.50	0	0.00	138.00	1	6,852	0.01%
2020/05/20	1	140.50	0	0.00	141.00	1	6,857	0.01%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/15	3	138.17	0	0.00	138.50	3	6,829	0.04%
2020/05/13	0	0.00	1	140.50	140.50	-1	6,751	-0.01%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/11	0	0.00	1	141.50	140.00	-1	6,679	-0.01%
2020/05/04	1	136.00	0	0.00	136.00	1	6,700	0.01%
2020/04/30	1	141.50	51	139.00	140.00	-50	6,627	-0.75%
2020/04/29	50	137.90	0	0.00	138.00	50	6,460	0.77%
2020/04/28	0	0.00	10	135.00	135.00	-10	6,480	-0.15%
2020/04/27	10	133.50	1	135.00	133.50	9	6,652	0.14%
2020/04/23	1	129.50	1	133.50	129.50	0	6,769	0.00%
2020/04/20	1	131.50	0	0.00	131.00	1	6,824	0.01%
2020/04/16	1	134.50	0	0.00	134.00	1	6,778	0.01%
2020/03/25	0	0.00	2	119.25	119.00	-2	6,698	-0.03%
2020/03/24	1	115.50	0	0.00	115.00	1	6,667	0.01%
2020/03/23	1	111.50	0	0.00	112.50	1	6,714	0.01%
2020/03/20	1	112.00	2	117.00	117.50	-1	6,693	-0.01%
2020/03/18	1	115.50	0	0.00	115.00	1	6,604	0.02%
2020/03/16	1	119.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	1	112.50	2	117.25	120.00	-1	6,356	-0.02%
2020/03/12	56	131.19	16	130.03	123.50	40	6,073	0.66%
2020/03/11	2	134.25	41	133.62	133.00	-39	5,867	-0.66%
2020/03/09	1	135.00	1	136.50	133.00	0	5,776	0.00%
2020/03/06	1	139.00	0	0.00	138.50	1	5,654	0.02%
2020/03/03	1	139.50	0	0.00	138.00	1	5,843	0.02%
2020/02/27	0	0.00	2	141.25	140.00	-2	5,910	-0.03%
2020/02/26	0	0.00	1	142.00	142.00	-1	5,842	-0.02%
2020/02/19	1	143.50	0	0.00	143.50	1	5,833	0.02%
2020/02/17	1	144.50	0	0.00	144.50	1	5,893	0.02%
2020/02/14	1	145.00	0	0.00	146.50	1	5,939	0.02%
2020/02/13	1	145.00	0	0.00	145.50	1	5,910	0.02%
2020/02/12	0	0.00	1	144.00	144.00	-1	5,916	-0.02%
2020/02/11	1	142.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	0	0.00	2	142.25	143.00	-2	6,084	-0.03%
2020/02/07	1	144.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	1	145.50	0	0.00	147.00	1	6,445	0.02%
2020/02/05	0	0.00	1	144.00	145.50	-1	6,521	-0.02%
2020/02/04	2	141.75	0	0.00	142.50	2	6,507	0.03%
2020/02/03	0	0.00	1	139.00	140.50	-1	6,618	-0.02%
2020/01/20	0	0.00	1	153.50	152.50	-1	6,756	-0.01%
2020/01/15	10	148.00	2	148.00	148.50	8	6,755	0.12%
2020/01/10	0	0.00	10	152.75	151.00	-10	6,891	-0.15%
2020/01/09	0	0.00	2	152.25	152.00	-2	6,880	-0.03%
2020/01/06	1	149.50	0	0.00	149.00	1	7,018	0.01%
2019/12/30	2	151.00	6	152.00	152.00	-4	7,322	-0.05%
2019/12/24	1	145.50	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	1	146.50	148.50	-1	7,697	-0.01%
2019/12/20	1	150.50	3	147.00	146.50	-2	8,017	-0.02%
2019/12/18	4	150.25	0	0.00	150.00	4	8,014	0.05%
2019/12/17	1	149.50	2	148.50	149.50	-1	8,012	-0.01%
2019/12/16	2	149.00	2	147.75	148.50	0	7,995	0.00%
2019/12/13	1	143.50	1	145.50	145.50	0	7,920	0.00%
2019/12/09	8	142.50	0	0.00	143.00	8	7,882	0.10%
2019/12/02	0	0.00	1	140.00	140.50	-1	7,742	-0.01%
2019/11/28	0	0.00	1	140.50	142.00	-1	7,588	-0.01%
2019/11/26	1	139.00	0	0.00	138.50	1	7,516	0.01%
2019/11/21	0	0.00	1	137.50	137.50	-1	7,509	-0.01%
2019/11/19	0	0.00	2	138.00	139.50	-2	7,466	-0.03%
2019/11/15	1	134.00	0	0.00	133.50	1	7,406	0.01%
2019/11/11	1	139.00	0	0.00	138.00	1	7,248	0.01%
2019/11/08	1	138.50	0	0.00	139.50	1	7,220	0.01%
2019/11/07	1	137.00	1	141.00	139.50	0	7,145	0.00%
2019/11/06	2	142.00	1	143.50	140.50	1	6,929	0.01%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/10/24	0	0.00	2	139.25	139.50	-2	6,184	-0.03%
2019/10/23	1	137.50	0	0.00	137.50	1	6,128	0.02%
2019/10/21	0	0.00	2	135.50	136.00	-2	6,087	-0.03%
2019/10/18	1	136.00	2	135.50	136.50	-1	5,989	-0.02%
2019/10/17	0	0.00	7	133.79	134.00	-7	5,908	-0.12%
2019/10/01	8	133.06	6	134.00	134.00	2	5,106	0.04%
2019/09/26	10	136.00	10	134.00	134.00	0	4,848	0.00%
2019/09/25	1	138.00	2	137.25	136.00	-1	4,679	-0.02%
2019/09/24	1	145.50	0	0.00	143.00	1	4,409	0.02%
2019/09/19	6	148.00	6	149.00	148.50	0	4,250	0.00%
2019/09/03	0	0.00	1	145.50	146.00	-1	4,592	-0.02%
2019/08/30	0	0.00	1	145.50	146.50	-1	4,674	-0.02%
2019/08/26	1	145.50	1	145.00	145.00	0	4,872	0.00%
2019/08/21	1	150.50	0	0.00	150.00	1	5,274	0.02%
2019/08/16	1	146.00	0	0.00	146.50	1	5,531	0.02%
2019/08/07	0	0.00	2	150.25	149.50	-2	5,834	-0.03%
2019/08/06	1	146.00	0	0.00	148.50	1	5,902	0.02%
2019/08/05	1	149.50	1	152.50	148.50	0	5,832	0.00%
2019/08/02	2	150.50	15	150.50	152.50	-13	5,845	-0.22%
2019/08/01	16	153.16	1	155.00	153.00	15	5,810	0.26%
2019/07/29	1	150.00	0	0.00	150.00	1	5,816	0.02%
2019/07/25	1	150.00	21	150.93	149.50	-20	5,956	-0.34%
2019/07/24	21	150.50	4	151.38	151.50	17	5,931	0.29%
2019/07/23	1	148.50	0	0.00	149.50	1	5,877	0.02%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	1	150.00	2	149.50	148.00	-1	5,882	-0.02%
2019/07/18	1	147.00	0	0.00	147.50	1	5,889	0.02%
2019/07/11	0	0.00	75	153.10	152.00	-75	5,683	-1.32%
2019/07/10	76	151.49	0	0.00	151.50	76	5,659	1.34%
2019/07/03	1	152.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	0	0.00	1	159.50	160.50	-1	6,084	-0.02%
2019/06/27	0	0.00	50	156.00	156.00	-50	6,059	-0.83%
2019/06/26	1	154.00	60	154.08	153.00	-59	6,104	-0.97%
2019/06/25	112	155.07	0	0.00	155.00	112	6,109	1.83%	大買/鉅額交易
2019/06/24	0	0.00	1	159.00	158.50	-1	6,069	-0.02%
2019/06/20	0	0.00	10	159.00	159.00	-10	5,974	-0.17%
2019/06/19	11	157.77	1	159.00	158.00	10	6,030	0.17%
2019/06/11	5	150.50	0	0.00	151.00	5	6,477	0.08%
2019/06/10	0	0.00	6	151.33	151.50	-6	6,602	-0.09%
2019/06/04	1	150.00	2	150.00	149.50	-1	6,928	-0.01%
2019/06/03	0	0.00	1	147.50	148.00	-1	6,907	-0.01%
2019/05/31	1	142.50	0	0.00	142.50	1	6,862	0.01%
2019/05/20	0	0.00	1	145.00	145.00	-1	6,728	-0.01%
2019/05/17	1	141.50	0	0.00	142.50	1	6,712	0.01%
2019/05/16	0	0.00	127	146.80	144.00	-127	6,741	-1.88%	大賣/鉅額交易
2019/05/14	1	149.00	0	0.00	149.00	1	6,880	0.01%
2019/05/10	0	0.00	1	152.50	150.50	-1	6,939	-0.01%
2019/05/09	3	151.67	0	0.00	151.00	3	6,955	0.04%
2019/05/02	3	160.00	0	0.00	159.50	3	7,058	0.04%
2019/04/30	30	161.58	0	0.00	162.50	30	7,030	0.43%
2019/04/29	0	0.00	20	162.00	162.00	-20	7,102	-0.28%
2019/04/26	0	0.00	13	160.88	161.00	-13	7,221	-0.18%
2019/04/10	0	0.00	3	164.00	166.00	-3	8,729	-0.03%
2019/03/27	0	0.00	2	161.50	162.50	-2	8,437	-0.02%
2019/03/26	33	159.50	1	159.50	162.00	32	8,422	0.38%
2019/03/25	9	157.56	5	156.00	156.00	4	8,371	0.05%
2019/03/21	2	159.50	0	0.00	160.50	2	8,304	0.02%
2019/02/19	0	0.00	8	152.50	152.50	-8	7,654	-0.10%
2019/02/14	3	156.00	10	155.00	154.50	-7	7,670	-0.09%
2019/02/13	10	153.50	0	0.00	153.50	10	7,584	0.13%
2019/01/21	0	0.00	5	152.00	152.00	-5	8,306	-0.06%
2019/01/18	5	147.50	15	149.83	150.50	-10	8,328	-0.12%
2019/01/17	10	148.75	10	150.00	150.00	0	8,329	0.00%
2019/01/16	10	148.75	10	150.00	149.50	0	8,293	0.00%
2019/01/15	29	147.38	7	145.64	150.00	22	8,237	0.27%
2019/01/14	0	0.00	8	140.88	142.00	-8	8,030	-0.10%
2019/01/11	5	143.50	0	0.00	142.00	5	8,003	0.06%
2019/01/10	0	0.00	5	144.00	145.00	-5	7,900	-0.06%
2019/01/09	0	0.00	6	143.92	144.50	-6	7,862	-0.08%
2019/01/08	11	141.27	1	140.50	140.50	10	7,698	0.13%
2019/01/07	4	135.75	21	133.45	138.00	-17	7,555	-0.22%
2019/01/04	5	132.50	10	132.50	131.00	-5	7,460	-0.07%
2019/01/02	1	129.00	1	127.50	127.00	0	7,561	0.00%
2018/12/25	0	0.00	1	127.00	127.00	-1	8,121	-0.01%
2018/12/22	5	127.50	5	129.00	128.50	0	8,506	0.00%
2018/12/21	10	129.75	10	130.00	128.00	0	9,013	0.00%
2018/12/20	20	132.75	0	0.00	133.00	20	9,149	0.22%
2018/12/19	15	132.00	15	132.50	132.50	0	9,063	0.00%
2018/12/18	5	130.00	0	0.00	132.00	5	9,055	0.06%
2018/12/17	5	130.50	3	130.00	131.00	2	9,118	0.02%
2018/12/14	5	131.00	7	131.50	131.50	-2	9,179	-0.02%
2018/12/13	10	131.00	1	131.00	131.00	9	9,134	0.10%
2018/12/07	0	0.00	13	127.50	127.50	-13	9,297	-0.14%
2018/12/06	0	0.00	1	127.50	127.50	-1	9,369	-0.01%
2018/12/03	1	129.00	0	0.00	130.00	1	9,468	0.01%
2018/11/30	1	130.00	0	0.00	130.00	1	9,397	0.01%
2018/11/29	0	0.00	2	130.50	128.50	-2	9,248	-0.02%
2018/11/19	54	128.25	0	0.00	127.50	54	10,278	0.53%
2018/11/14	1	128.00	1	128.50	130.00	0	10,159	0.00%
2018/11/13	1	125.00	1	128.50	129.00	0	10,116	0.00%
2018/11/08	1	130.00	0	0.00	130.00	1	10,040	0.01%
2018/11/07	12	128.00	0	0.00	130.00	12	10,001	0.12%
2018/11/05	20	130.00	20	127.00	129.00	0	9,888	0.00%
2018/11/01	1	130.50	0	0.00	130.00	1	9,705	0.01%
2018/10/31	0	0.00	35	129.00	130.00	-35	9,490	-0.37%
2018/10/30	30	125.00	70	122.36	125.00	-40	9,097	-0.44%
2018/10/29	70	120.50	0	0.00	119.50	70	8,878	0.79%
2018/10/24	0	0.00	1	123.50	123.00	-1	8,712	-0.01%
2018/10/23	1	120.00	0	0.00	120.00	1	8,660	0.01%
2018/10/16	0	0.00	2	118.00	119.00	-2	8,558	-0.02%
2018/10/12	1	118.00	0	0.00	118.50	1	8,417	0.01%
2018/10/11	1	112.00	0	0.00	111.50	1	8,264	0.01%
2018/10/09	0	0.00	2	117.25	117.50	-2	8,067	-0.02%
2018/10/05	1	120.50	0	0.00	118.50	1	7,868	0.01%
2018/10/04	0	0.00	17	123.50	123.50	-17	7,750	-0.22%
2018/10/02	3	126.83	0	0.00	128.00	3	7,578	0.04%
2018/10/01	1	130.00	0	0.00	129.50	1	7,478	0.01%
2018/09/28	0	0.00	4	131.13	131.00	-4	7,307	-0.05%
2018/09/27	1	124.00	1	127.00	125.50	0	6,958	0.00%
2018/09/21	2	121.00	1	120.50	119.00	1	6,672	0.01%
2018/09/20	2	119.00	3	120.83	120.00	-1	6,626	-0.02%
2018/09/19	0	0.00	1	120.50	119.50	-1	6,571	-0.02%
2018/09/17	0	0.00	1	120.00	120.00	-1	6,529	-0.02%
2018/09/14	1	116.00	0	0.00	116.50	1	6,406	0.02%
2018/09/11	3	119.50	0	0.00	118.50	3	6,300	0.05%
2018/09/07	1	119.50	0	0.00	120.50	1	6,297	0.02%
2018/08/31	41	123.61	43	122.23	123.00	-2	6,083	-0.03%
2018/08/30	2	121.50	6	122.67	121.00	-4	5,859	-0.07%
2018/08/29	1	114.50	2	115.75	118.50	-1	5,525	-0.02%
2018/08/28	0	0.00	2	109.50	112.00	-2	4,938	-0.04%
2018/08/20	7	106.00	0	0.00	105.00	7	4,785	0.15%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/07	1	107.00	1	108.00	108.00	0	4,754	0.00%
2018/08/03	10	107.50	0	0.00	108.00	10	4,818	0.21%
2018/08/02	1	106.50	1	107.50	106.50	0	4,838	0.00%
2018/08/01	0	0.00	1	108.00	107.50	-1	4,820	-0.02%
2018/07/31	0	0.00	7	105.50	106.50	-7	4,848	-0.14%
2018/07/30	4	106.00	0	0.00	104.50	4	4,968	0.08%
2018/07/20	0	0.00	1	103.00	103.50	-1	5,499	-0.02%
2018/07/19	0	0.00	13	104.00	103.00	-13	5,549	-0.23%
2018/07/18	13	104.62	1	104.50	105.00	12	5,671	0.21%
2018/07/09	0	0.00	1	101.50	102.00	-1	6,078	-0.02%
2018/07/06	1	99.00	1	99.90	99.20	0	6,187	0.00%
2018/07/04	1	101.00	0	0.00	101.50	1	6,001	0.02%
2018/07/02	5	105.50	0	0.00	104.50	5	5,999	0.08%
2018/06/29	0	0.00	1	108.50	109.50	-1	5,980	-0.02%
2018/06/26	5	108.00	0	0.00	108.00	5	5,854	0.09%
2018/06/19	2	110.50	1	111.00	110.50	1	6,028	0.02%
2018/06/15	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/14	4	114.50	0	0.00	114.00	4	6,025	0.07%
2018/06/13	0	0.00	2	116.75	117.00	-2	6,070	-0.03%
2018/06/07	1	113.50	1	113.50	113.50	0	5,962	0.00%
2018/06/06	1	112.50	1	113.50	113.00	0	6,038	0.00%
2018/06/05	2	112.50	0	0.00	112.00	2	6,142	0.03%
2018/05/25	0	0.00	1	115.00	115.00	-1	6,139	-0.02%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/09	1	113.00	0	0.00	113.00	1	6,041	0.02%
2018/05/07	1	112.50	0	0.00	112.00	1	5,916	0.02%
2018/05/04	1	102.50	1	103.50	107.00	0	5,781	0.00%
2018/05/03	2	106.00	1	105.00	104.00	1	5,706	0.02%
2018/05/02	9	108.00	1	108.50	108.00	8	5,589	0.14%
2018/04/30	0	0.00	8	108.00	108.00	-8	5,522	-0.14%
2018/04/24	2	111.75	5	111.70	111.50	-3	5,640	-0.05%
2018/04/23	2	115.75	1	114.50	114.50	1	5,572	0.02%
2018/04/20	0	0.00	4	118.50	119.00	-4	5,540	-0.07%
2018/04/13	3	122.00	3	120.50	120.50	0	5,338	0.00%
2018/03/26	0	0.00	1	127.00	127.00	-1	5,070	-0.02%
2018/03/21	1	133.00	0	0.00	132.50	1	4,751	0.02%
2018/03/15	1	136.00	0	0.00	136.50	1	4,569	0.02%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/02/06	1	137.00	0	0.00	138.50	1	4,932	0.02%
2018/02/05	1	144.50	1	144.50	145.00	0	4,842	0.00%
2018/01/31	0	0.00	1	146.00	147.00	-1	5,023	-0.02%
2018/01/29	0	0.00	10	149.10	146.50	-10	5,007	-0.20%
2018/01/25	10	149.00	0	0.00	147.50	10	5,045	0.20%
2018/01/24	0	0.00	40	148.13	148.00	-40	5,101	-0.78%
2018/01/23	22	150.20	31	149.53	147.50	-9	5,113	-0.18%
2018/01/22	50	146.00	2	147.50	149.00	48	4,988	0.96%
2018/01/19	0	0.00	1	143.50	144.50	-1	4,846	-0.02%
2018/01/18	0	0.00	2	141.50	143.00	-2	4,788	-0.04%
2018/01/15	25	137.00	25	136.50	137.00	0	4,663	0.00%
2018/01/09	0	0.00	1	139.00	140.00	-1	4,728	-0.02%
2018/01/03	1	138.50	0	0.00	139.00	1	5,157	0.02%
2018/01/02	1	142.00	0	0.00	141.00	1	5,128	0.02%