台勝科 (3532)-永豐金-內湖券商分點個股進出

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
176.5
漲跌
▼5.0
漲幅
-2.75%
成交量
1,802張
產業
上市半導體類股
661人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/29	0	182.00	1.2	179.08	181.50	-1.2	1,342	-0.09%
2024/04/26	0	0.00	0.1	176.00	176.50	-0.1	1,310	0.00%
2024/04/25	2	176.75	0	0.00	175.50	2	1,304	0.15%
2024/04/24	2	176.99	3.1	176.69	177.50	-1	1,292	-0.08%
2024/04/19	1	166.17	0	0.00	164.50	1	1,252	0.08%
2024/04/18	0	0.00	0	174.00	174.00	0	1,229	0.00%
2024/04/17	1	168.50	1.1	168.89	169.50	-0.1	1,227	-0.01%
2024/04/16	1	164.50	0	0.00	165.00	1	1,228	0.08%
2024/04/15	0	171.75	0.2	169.50	171.00	-0.1	1,229	-0.01%
2024/04/12	1	172.50	0	0.00	174.50	1	1,220	0.08%
2024/04/11	0.1	171.87	1	173.50	173.00	-0.9	1,212	-0.08%
2024/04/10	0	172.50	0	0.00	173.00	0	1,220	0.00%
2024/04/08	0	169.00	0	0.00	170.50	0	1,232	0.00%
2024/04/03	0	0.00	1	169.00	170.00	-1	1,252	-0.08%
2024/04/02	0.1	168.00	0	0.00	168.00	0.1	1,296	0.01%
2024/04/01	0	0.00	0.1	168.00	168.50	-0.1	1,455	0.00%
2024/03/29	0	164.00	0	0.00	166.50	0	1,502	0.00%
2024/03/28	0.1	164.76	0	0.00	164.50	0.1	1,545	0.00%
2024/03/27	1.1	164.42	2	164.25	165.00	-0.9	1,599	-0.06%
2024/03/26	0	0.00	5.2	163.10	163.50	-5.2	1,712	-0.30%
2024/03/22	2	167.75	2.3	168.50	168.00	-0.3	2,089	-0.02%
2024/03/21	0	0.00	0	162.50	165.50	0	2,217	0.00%
2024/03/20	2.1	164.50	1	165.00	161.00	1.1	2,458	0.04%
2024/03/18	0	159.50	0	0.00	160.00	0	2,461	0.00%
2024/03/15	0.1	161.58	0	0.00	160.50	0.1	2,543	0.01%
2024/03/13	11	162.64	0.1	164.00	162.50	10.9	2,604	0.42%
2024/03/12	0	0.00	6.1	165.91	166.00	-6.1	2,580	-0.24%
2024/03/11	2	162.00	11	162.45	161.50	-9	2,563	-0.35%
2024/03/08	0.1	168.00	8	167.13	162.50	-7.9	2,551	-0.31%
2024/03/07	2	161.00	0.3	162.50	161.00	1.7	2,438	0.07%
2024/03/06	0	0.00	1	158.50	158.00	-1	2,418	-0.04%
2024/03/05	2	158.75	2	160.75	159.00	0	2,462	0.00%
2024/03/04	1	157.00	0	0.00	159.00	1	2,476	0.04%
2024/03/01	0.1	157.00	0.1	156.50	157.00	0	2,491	0.00%
2024/02/29	0	0.00	1	156.00	156.50	-1	2,489	-0.04%
2024/02/27	0.1	158.50	0	0.00	157.50	0.1	2,494	0.00%
2024/02/26	2.2	160.91	2	162.25	161.00	0.2	2,496	0.01%
2024/02/23	0.1	161.29	1.3	161.88	160.50	-1.2	2,495	-0.05%
2024/02/22	1	160.00	0	0.00	160.00	1	2,501	0.04%
2024/02/16	4.1	153.28	3	153.17	154.00	1.1	2,506	0.04%
2024/02/15	5.2	157.30	2.2	156.95	156.50	3	2,488	0.12%
2024/02/05	0.1	161.50	0	0.00	161.00	0.1	2,477	0.00%
2024/02/01	0.1	161.00	2	161.50	161.50	-1.9	2,489	-0.08%
2024/01/30	0.1	164.00	0	0.00	163.50	0.1	2,532	0.00%
2024/01/29	4	164.50	0	0.00	165.00	4	2,555	0.16%
2024/01/26	0.1	163.00	1	163.00	163.00	-0.9	2,554	-0.04%
2024/01/25	0.1	164.00	0	0.00	164.50	0.1	2,558	0.00%
2024/01/24	0.1	164.50	2	165.25	164.50	-1.9	2,579	-0.07%
2024/01/23	2	159.50	0.3	160.17	161.00	1.7	2,560	0.07%
2024/01/19	0.2	160.75	0	0.00	160.00	0.2	2,552	0.01%
2024/01/18	1	158.50	0	0.00	158.00	1	2,552	0.04%
2024/01/17	1.2	158.92	0	0.00	158.50	1.2	2,545	0.05%
2024/01/16	0.1	163.00	0	0.00	162.00	0.1	2,524	0.00%
2024/01/11	1	165.04	1	164.50	165.00	0	2,511	0.00%
2024/01/10	1	164.50	1	163.00	163.50	0	2,505	0.00%
2024/01/09	0	165.00	1	166.00	163.50	-1	2,502	-0.04%
2024/01/05	0.1	164.00	0	0.00	164.00	0.1	2,504	0.00%
2024/01/04	2	164.00	1	164.00	164.50	1	2,509	0.04%
2024/01/02	2.1	167.50	8	166.50	167.00	-5.9	2,491	-0.24%
2023/12/29	1.1	168.57	0	0.00	168.50	1.1	2,473	0.04%
2023/12/28	1	170.00	2	172.00	171.50	-1	2,447	-0.04%
2023/12/27	130.5	176.51	327	173.05	172.00	-196.6	2,397	-8.20%	大買/大賣/鉅額交易
2023/12/26	42	188.50	143.1	190.25	189.00	-101.1	2,237	-4.52%	大賣/鉅額交易
2023/12/25	43.1	190.04	43.1	186.37	190.00	0	2,181	0.00%
2023/12/22	25	187.10	63	187.48	188.00	-38	2,126	-1.79%
2023/12/21	104.2	186.42	5.1	187.74	189.00	99.1	2,068	4.79%	大買/
2023/12/20	55	187.36	125.7	187.15	184.00	-70.7	1,945	-3.63%	大賣/
2023/12/19	203	181.30	2.5	179.98	184.00	200.5	1,654	12.12%	大買/鉅額交易
2023/12/18	41.1	182.63	2	181.75	180.50	39.1	1,542	2.53%
2023/12/15	78	180.49	3.3	175.73	183.50	74.7	1,366	5.47%
2023/12/14	0	0.00	71	164.93	167.00	-71	1,108	-6.40%
2023/12/13	2	164.04	41	165.33	163.50	-39	1,085	-3.59%
2023/12/12	2.1	166.48	5	166.60	165.00	-2.9	1,071	-0.27%
2023/12/11	0.1	160.83	0	0.00	161.00	0.1	990	0.01%
2023/12/08	112	163.00	2.2	160.91	160.50	109.8	989	11.09%	大買/鉅額交易
2023/12/07	0.2	156.50	0	0.00	155.50	0.2	910	0.02%
2023/12/06	0	0.00	3	157.00	157.50	-3	906	-0.33%
2023/12/05	1	157.50	0	0.00	156.00	1	901	0.11%
2023/12/04	1.1	160.82	0	0.00	159.00	1.1	894	0.12%
2023/11/30	1.1	162.59	3	164.50	164.00	-1.9	874	-0.22%
2023/11/29	6.1	160.08	0	0.00	160.00	6.1	833	0.73%
2023/11/28	0	0.00	0.5	157.00	159.00	-0.5	820	-0.06%
2023/11/22	0	0.00	1	154.98	154.00	-1	794	-0.13%
2023/11/21	0.1	156.00	0	0.00	154.50	0.1	785	0.01%
2023/11/20	1.5	157.95	0	0.00	157.00	1.5	768	0.20%
2023/11/17	1.1	159.91	1	159.50	159.00	0.1	759	0.01%
2023/11/15	0	0.00	0.3	158.23	157.00	-0.3	750	-0.04%
2023/11/14	0	0.00	1	158.50	158.00	-1	742	-0.13%
2023/11/13	0	159.50	3	160.50	158.50	-3	742	-0.40%
2023/11/10	2.1	159.28	1	160.00	160.00	1.1	748	0.15%
2023/11/09	2.1	157.51	0	0.00	157.50	2.1	740	0.28%
2023/11/08	2.1	150.83	2	154.50	156.50	0.1	752	0.02%
2023/11/07	1.1	159.54	0	0.00	160.50	1.1	724	0.15%
2023/11/06	0	158.00	0	159.00	161.00	0	728	0.00%
2023/11/01	1	158.47	2.5	157.80	155.50	-1.5	746	-0.20%
2023/10/31	1.2	156.32	1	154.50	155.50	0.2	726	0.02%
2023/10/30	0	155.50	0	0.00	155.00	0	745	0.00%
2023/10/27	0	154.50	0	0.00	155.00	0	750	0.00%
2023/10/25	0	154.00	0	0.00	154.00	0	782	0.00%
2023/10/24	0.1	151.00	0	0.00	153.50	0.1	835	0.01%
2023/10/23	0.1	151.00	0	0.00	152.00	0.1	845	0.01%
2023/10/19	1.1	150.55	0	0.00	151.50	1.1	895	0.12%
2023/10/17	0.1	154.50	0	0.00	153.00	0.1	904	0.01%
2023/10/16	0.1	152.50	0	0.00	152.50	0.1	923	0.01%
2023/10/13	0.1	154.50	2	155.00	155.50	-1.9	944	-0.20%
2023/10/12	1	154.50	0	0.00	153.50	1	964	0.10%
2023/10/11	0.2	151.75	2.5	152.60	153.00	-2.3	1,007	-0.23%
2023/10/06	0	0.00	0.2	149.75	150.50	-0.2	1,020	-0.02%
2023/10/05	0.1	149.00	0	0.00	149.00	0.1	1,058	0.01%
2023/10/03	0	147.75	0	0.00	148.00	0	1,096	0.00%
2023/10/02	0	144.00	0	0.00	147.50	0	1,102	0.00%
2023/09/27	0.1	142.33	0	0.00	143.00	0.1	1,123	0.00%
2023/09/26	0.1	144.00	1	144.00	143.00	-0.9	1,146	-0.08%
2023/09/20	0.1	145.98	0	0.00	145.50	0.1	1,187	0.01%
2023/09/19	0.1	147.00	0	0.00	146.00	0.1	1,230	0.01%
2023/09/13	1	148.00	0	0.00	148.50	1	1,249	0.08%
2023/08/31	0	0.00	2.2	143.61	144.00	-2.2	1,576	-0.14%
2023/08/30	0	0.00	2	143.50	143.00	-2	1,612	-0.12%
2023/08/29	0.1	141.00	0	0.00	140.00	0.1	1,685	0.01%
2023/08/28	0.1	139.50	0	0.00	141.50	0.1	1,714	0.01%
2023/08/23	0	0.00	4	139.75	140.00	-4	1,920	-0.21%
2023/08/22	0	0.00	5	138.50	138.00	-5	1,935	-0.26%
2023/08/17	0	0.00	6	140.17	140.50	-6	1,936	-0.31%
2023/08/16	0	0.00	2	138.50	138.50	-2	1,934	-0.10%
2023/08/15	4	138.50	4	138.50	139.00	0	1,928	0.00%
2023/08/14	3.1	139.23	2	140.50	140.00	1.1	1,928	0.06%
2023/08/11	3.1	145.66	0	0.00	143.50	3.1	1,919	0.16%
2023/08/10	0	0.00	4	146.25	146.50	-4	1,909	-0.21%
2023/08/09	5	145.70	4.7	145.15	145.00	0.3	1,902	0.02%
2023/08/08	4	147.75	7	147.50	147.50	-3	1,887	-0.16%
2023/08/07	4.1	150.54	5	150.50	150.50	-0.9	1,882	-0.05%
2023/08/04	5	153.00	5	154.00	153.00	0	1,874	0.00%
2023/08/02	10.1	153.47	7	155.86	153.00	3.1	1,871	0.17%
2023/08/01	0	0.00	1	159.50	159.50	-1	1,847	-0.05%
2023/07/31	9.1	161.18	2	159.50	159.50	7.1	1,842	0.39%
2023/07/28	4	161.75	3	164.17	164.00	1	1,812	0.06%
2023/07/27	2	162.00	0	0.00	162.50	2	1,807	0.11%
2023/07/25	8	165.50	10	165.80	164.00	-2	1,760	-0.11%
2023/07/24	0	0.00	2	158.00	158.50	-2	1,740	-0.11%
2023/07/21	2	157.50	0	0.00	159.50	2	1,773	0.11%
2023/07/19	4	161.75	0	0.00	161.50	4	1,795	0.22%
2023/07/18	6	162.50	2	165.50	165.50	4	1,785	0.22%
2023/07/17	6	165.50	1	166.00	164.50	5	1,782	0.28%
2023/07/14	3	167.00	14.2	167.15	169.00	-11.2	1,772	-0.63%
2023/07/13	12	163.46	7	163.71	161.50	5	1,733	0.29%
2023/07/12	8	162.56	15	163.77	164.00	-7	1,702	-0.41%
2023/07/11	0	0.00	6	159.67	158.50	-6	1,663	-0.36%
2023/07/10	0.1	161.50	0	0.00	160.50	0.1	1,653	0.01%
2023/07/07	1.1	160.50	0	0.00	160.00	1.1	1,656	0.07%
2023/07/06	1	163.00	2	161.50	161.00	-1	1,657	-0.06%
2023/07/05	6.1	162.01	0	0.00	161.00	6.1	1,658	0.37%
2023/07/04	8.3	165.39	2	166.75	164.00	6.3	1,646	0.38%
2023/07/03	0	0.00	6	168.92	168.00	-6	1,652	-0.36%
2023/06/30	0	0.00	1	167.50	167.50	-1	1,664	-0.06%
2023/06/29	5.1	165.73	0	0.00	166.00	5.1	1,671	0.30%
2023/06/28	2.1	167.05	0.1	169.00	167.00	2	1,679	0.12%
2023/06/27	8.1	168.74	10	170.00	167.50	-1.9	1,687	-0.11%
2023/06/26	2	162.00	3	165.17	164.00	-1	1,660	-0.06%
2023/06/21	6	163.33	0	0.00	163.50	6	1,715	0.35%
2023/06/20	3.2	165.22	0	0.00	165.00	3.2	1,761	0.18%
2023/06/19	1	166.00	2	169.00	168.00	-1	1,804	-0.06%
2023/06/16	10	166.30	12	167.54	166.50	-2	1,827	-0.11%
2023/06/15	23	168.39	17	170.00	168.00	6	1,826	0.33%
2023/06/14	2	169.00	2.2	167.55	167.50	-0.2	1,892	-0.01%
2023/06/08	0	0.00	6	157.50	158.00	-6	1,931	-0.31%
2023/06/07	51.1	157.18	52	154.81	157.50	-0.9	1,933	-0.05%
2023/06/05	6.2	166.95	0	0.00	165.00	6.2	2,015	0.31%
2023/06/02	0	0.00	2	168.00	168.50	-2	1,985	-0.10%
2023/06/01	4	163.25	0	0.00	163.50	4	1,922	0.21%
2023/05/31	3	165.00	1	165.50	166.00	2	1,898	0.11%
2023/05/30	7	165.00	7	164.86	164.50	0	1,849	0.00%
2023/05/26	1	153.48	2	153.75	153.00	-1	1,712	-0.06%
2023/05/23	0	0.00	1	151.50	151.50	-1	1,736	-0.06%
2023/05/22	1	150.50	0	0.00	150.00	1	1,737	0.06%
2023/05/12	2	144.50	2	144.00	145.50	0	1,744	0.00%
2023/05/11	1	147.50	1	145.00	144.50	0	1,752	0.00%
2023/05/10	1.1	145.68	1	145.50	146.00	0.1	1,766	0.01%
2023/05/09	1	151.50	0	0.00	149.50	1	1,765	0.06%
2023/05/08	0	0.00	1	151.50	151.50	-1	1,788	-0.06%
2023/05/04	0	0.00	7	147.14	147.00	-7	1,866	-0.38%
2023/05/03	16.1	148.35	15	147.40	148.50	1.1	1,873	0.06%
2023/05/02	0	0.00	1	150.50	150.50	-1	1,879	-0.05%
2023/04/27	7	145.50	0	0.00	144.50	7	1,886	0.37%
2023/04/26	0.1	143.00	0	0.00	145.00	0.1	1,866	0.01%
2023/04/21	0	0.00	0.1	152.50	151.50	-0.1	1,797	0.00%
2023/04/20	1	153.00	0	0.00	151.00	1	1,799	0.06%
2023/04/19	2	157.00	0	0.00	154.50	2	1,798	0.11%
2023/04/18	0	0.00	1	159.00	159.00	-1	1,781	-0.06%
2023/04/11	0.1	163.50	0.1	163.00	162.00	0	1,773	0.00%
2023/04/10	0	0.00	3.5	163.00	162.50	-3.5	1,785	-0.20%
2023/04/07	0.1	163.00	3	161.50	161.50	-2.9	1,782	-0.16%
2023/04/06	2.1	162.95	0	0.00	160.50	2.1	1,780	0.12%
2023/03/31	0	0.00	0	167.00	166.00	0	1,766	0.00%
2023/03/29	1	162.50	0	0.00	162.50	1	1,752	0.06%
2023/03/28	1	163.50	0	0.00	164.00	1	1,753	0.06%
2023/03/27	0	0.00	3	169.00	168.50	-3	1,732	-0.17%
2023/03/24	6.1	170.50	2	173.25	170.00	4.1	1,732	0.23%
2023/03/23	1	171.00	1	171.50	171.50	0	1,683	0.00%
2023/03/22	4	168.88	3	170.31	170.00	1	1,637	0.06%
2023/03/21	1	168.43	3	167.17	165.50	-2	1,595	-0.12%
2023/03/20	38	165.93	38	165.08	166.00	0	1,570	0.00%
2023/03/17	7.1	170.00	6	166.67	165.00	1.1	1,563	0.07%
2023/03/16	6	166.17	5	165.30	165.50	1	1,467	0.07%
2023/03/15	3	163.17	4	162.13	161.00	-1	1,405	-0.07%
2023/03/10	2	160.25	1	158.50	159.00	1	1,416	0.07%
2023/03/09	4	167.50	7	166.21	165.50	-3	1,433	-0.21%
2023/03/08	21	162.81	24	160.83	165.50	-3	1,402	-0.21%
2023/03/07	0	0.00	2	155.50	155.50	-2	1,372	-0.15%
2023/03/06	1	152.00	6	154.00	154.50	-5	1,387	-0.36%
2023/03/02	0.2	149.50	0	0.00	150.00	0.2	1,505	0.01%
2023/03/01	2	148.00	0	0.00	150.00	2	1,512	0.13%
2023/02/24	0	0.00	1	153.50	151.00	-1	1,518	-0.07%
2023/02/22	4	151.50	0	0.00	150.50	4	1,543	0.26%
2023/02/21	3	155.00	2	158.00	155.50	1	1,551	0.06%
2023/02/16	0	0.00	4	154.50	155.50	-4	1,680	-0.24%
2023/02/15	2.1	151.48	0	0.00	151.00	2.1	1,790	0.12%
2023/02/13	2	152.00	1.2	152.25	152.00	0.8	1,884	0.04%
2023/02/10	3	154.83	0	0.00	154.00	3	1,927	0.16%
2023/02/09	4	157.50	0	0.00	157.00	4	1,960	0.20%
2023/02/08	0	0.00	3	160.50	160.00	-3	1,971	-0.15%
2023/02/06	4.7	156.85	1	160.00	156.00	3.7	2,037	0.18%
2023/02/02	1	161.50	1	160.00	161.50	0	2,006	0.00%
2023/02/01	0.1	155.50	2	155.25	156.00	-1.9	2,010	-0.09%
2023/01/31	0	0.00	1.1	155.44	155.50	-1.1	2,087	-0.05%
2023/01/30	1.1	153.47	0	0.00	152.50	1.1	2,114	0.05%
2023/01/17	0	0.00	6	149.25	149.50	-6	2,134	-0.28%
2023/01/16	0	0.00	1	149.50	149.00	-1	2,191	-0.05%
2023/01/13	0	149.25	1	149.00	148.50	-1	2,216	-0.04%
2023/01/12	3	148.00	0	0.00	147.00	3	2,286	0.13%
2023/01/11	0	0.00	1	150.00	149.50	-1	2,302	-0.04%
2023/01/10	2	149.75	5	149.50	149.00	-3	2,337	-0.13%
2023/01/09	3	147.83	8	149.38	150.50	-5	2,362	-0.21%
2023/01/06	0	0.00	5	145.00	145.00	-5	2,379	-0.21%
2022/12/29	0.1	137.00	0	0.00	137.50	0.1	2,513	0.00%
2022/12/28	3	137.33	0	0.00	136.50	3	2,557	0.12%
2022/12/27	0	0.00	1	143.50	143.50	-1	2,578	-0.04%
2022/12/26	2	140.75	3	140.67	141.00	-1	2,607	-0.04%
2022/12/23	6	142.50	1.2	142.89	142.00	4.8	2,650	0.18%
2022/12/22	3	145.17	0	0.00	145.00	3	2,673	0.11%
2022/12/21	1	145.00	8	144.50	144.50	-7	2,718	-0.26%
2022/12/20	5	150.50	9	144.28	143.50	-4	2,774	-0.14%
2022/12/19	0.1	151.50	0	0.00	151.00	0.1	2,825	0.00%
2022/12/13	3	153.17	3	151.00	150.50	0	2,886	0.00%
2022/12/09	3	154.00	1	153.00	152.00	2	2,913	0.07%
2022/12/07	8.1	153.95	0	0.00	152.00	8.1	2,954	0.27%
2022/12/06	6.1	158.93	1	157.50	157.00	5.1	2,970	0.17%
2022/12/02	0	0.00	7	162.00	162.00	-7	2,989	-0.23%
2022/12/01	8.1	160.62	7	161.64	160.00	1.1	3,009	0.04%
2022/11/30	1.1	156.09	5	157.00	157.00	-3.9	3,003	-0.13%
2022/11/29	73.1	154.54	62	157.84	154.50	11.1	3,021	0.37%
2022/11/28	1	164.00	1	164.00	164.00	0	2,951	0.00%
2022/11/25	1	168.50	2	170.50	166.50	-1	2,986	-0.03%
2022/11/24	9	170.39	7.2	169.78	172.00	1.8	2,977	0.06%
2022/11/23	1	166.00	1	164.50	164.50	0	2,935	0.00%
2022/11/22	2	163.75	4	164.50	165.50	-2	2,973	-0.07%
2022/11/21	2	167.00	4	167.00	165.50	-2	3,003	-0.07%
2022/11/18	5	167.50	2	165.00	164.00	3	3,047	0.10%
2022/11/17	3	166.17	3	166.17	167.50	0	3,058	0.00%
2022/11/16	49	166.35	46	167.49	167.00	3	3,061	0.10%
2022/11/15	7	165.79	8	166.69	167.50	-1	3,052	-0.03%
2022/11/14	2	162.50	3	163.83	164.50	-1	3,073	-0.03%
2022/11/11	98	165.10	17	165.94	163.50	81	3,123	2.59%
2022/11/10	6	159.00	5	157.90	158.50	1	3,083	0.03%
2022/11/09	3	157.83	4	157.38	157.00	-1	3,221	-0.03%
2022/11/08	2	155.00	1	153.03	153.00	1	3,325	0.03%
2022/11/07	12	151.54	12	152.96	151.50	0	3,364	0.00%
2022/11/04	1	148.50	3	150.00	150.50	-2	3,468	-0.06%
2022/11/03	0	0.00	1	148.00	148.50	-1	3,550	-0.03%
2022/11/02	4	146.25	4	146.25	145.50	0	3,577	0.00%
2022/11/01	2	145.00	2	146.00	144.50	0	3,572	0.00%
2022/10/31	1	145.00	1	145.00	145.50	0	3,610	0.00%
2022/10/28	2	142.00	0	0.00	140.50	2	3,620	0.06%
2022/10/27	13	144.00	11	145.50	145.50	2	3,615	0.06%
2022/10/26	0	0.00	0	139.50	139.00	0	3,593	0.00%
2022/10/25	0	139.50	0	0.00	137.50	0	3,576	0.00%
2022/10/21	0	0.00	1	138.00	134.00	-1	3,597	-0.03%
2022/10/20	2	139.75	1	141.00	137.00	1	3,638	0.03%
2022/10/14	0	0.00	11	134.45	139.00	-11	3,907	-0.28%
2022/10/13	4	126.50	4	129.75	126.50	0	4,037	0.00%
2022/10/12	5	130.50	5	133.00	134.00	0	4,053	0.00%
2022/10/11	10	136.25	4	132.13	132.50	6	4,073	0.15%
2022/10/07	5	144.00	5	145.00	143.00	0	4,102	0.00%
2022/10/05	3	148.33	4	146.50	144.00	-1	4,184	-0.02%
2022/10/03	2	138.75	1	139.00	139.00	1	4,205	0.02%
2022/09/30	1	131.50	1	137.00	137.00	0	4,299	0.00%
2022/09/29	1	137.50	6	137.33	135.00	-5	4,369	-0.11%
2022/09/28	1.1	138.81	3	137.00	135.50	-1.9	4,441	-0.04%
2022/09/27	7	144.57	0	0.00	144.50	7	4,492	0.16%
2022/09/26	1.1	145.00	6	147.33	144.00	-4.9	4,558	-0.11%
2022/09/23	2	154.51	1	157.00	154.50	1	4,650	0.02%
2022/09/22	4	156.25	2	155.00	161.00	2	4,696	0.04%
2022/09/20	1	165.50	0	0.00	163.00	1	4,895	0.02%
2022/09/19	5	163.50	5	162.50	162.50	0	4,983	0.00%
2022/09/16	7	166.71	5	166.50	166.50	2	5,061	0.04%
2022/09/15	0	0.00	1	172.00	169.50	-1	5,174	-0.02%
2022/09/14	3.1	171.26	2.1	172.07	174.00	1	5,280	0.02%
2022/09/13	3	179.17	1	179.50	176.50	2	5,378	0.04%
2022/09/12	1	179.00	6	177.83	177.00	-5	5,467	-0.09%
2022/09/08	1	171.00	0	0.00	171.00	1	5,626	0.02%
2022/09/07	12	164.58	8	166.19	165.50	4	5,685	0.07%
2022/09/06	10	167.50	10	168.00	166.50	0	5,733	0.00%
2022/09/05	23	168.70	11	169.00	168.00	12	5,818	0.21%
2022/09/02	1	174.50	12	175.00	174.50	-11	5,894	-0.19%
2022/09/01	22.2	176.56	20	173.00	173.00	2.2	6,029	0.04%
2022/08/31	3.2	179.94	2	181.25	183.00	1.2	6,090	0.02%
2022/08/29	11.3	170.14	13	171.42	171.00	-1.8	6,249	-0.03%
2022/08/26	2.1	186.02	0	0.00	181.00	2.1	6,402	0.03%
2022/08/25	6	183.50	4	184.50	183.00	2	6,562	0.03%
2022/08/24	2	179.75	6	178.58	178.00	-4	6,619	-0.06%
2022/08/23	6	176.00	8	177.56	179.00	-2	6,797	-0.03%
2022/08/22	6	178.50	0	0.00	177.50	6	7,045	0.09%
2022/08/19	1.1	184.95	0.1	186.00	183.50	1	7,252	0.01%
2022/08/18	8	176.84	7	182.00	183.00	1	7,339	0.01%
2022/08/17	1	187.50	2	183.75	183.00	-1	7,423	-0.01%
2022/08/16	51	187.58	50	186.07	185.50	1	7,524	0.01%
2022/08/15	5.1	184.92	10.3	182.70	186.00	-5.2	7,476	-0.07%
2022/08/12	10	171.00	10	172.50	176.50	0	7,450	0.00%
2022/08/11	52	168.29	58	167.79	173.00	-6	7,652	-0.08%
2022/08/10	6.2	166.22	0	0.00	162.00	6.2	7,819	0.08%
2022/08/08	11	174.00	22	174.73	174.50	-11	8,565	-0.13%
2022/08/05	1	172.50	3	171.33	173.50	-2	8,735	-0.02%
2022/08/04	1.2	160.63	10	163.00	163.50	-8.8	8,838	-0.10%
2022/08/03	11	163.73	5	165.00	165.00	6	9,066	0.07%
2022/08/02	11	164.18	12	166.17	167.00	-1	9,204	-0.01%
2022/08/01	10	168.00	5	169.50	169.50	5	9,303	0.05%
2022/07/29	5	170.00	9	173.28	172.00	-4	9,459	-0.04%
2022/07/28	5	167.50	0	0.00	168.50	5	9,627	0.05%
2022/07/27	7	170.79	11	170.91	173.00	-4	9,699	-0.04%
2022/07/26	14.2	168.28	0	0.00	167.50	14.2	9,702	0.15%
2022/07/25	4	173.38	7	172.29	171.50	-3	9,712	-0.03%
2022/07/22	2	177.50	3	178.50	177.50	-1	9,819	-0.01%
2022/07/21	1	175.00	2	177.25	180.00	-1	9,807	-0.01%
2022/07/20	7	171.00	1	174.00	170.00	6	9,789	0.06%
2022/07/18	3	166.67	2	166.50	166.00	1	9,823	0.01%
2022/07/15	7	162.64	16	161.91	165.00	-9	9,838	-0.09%
2022/07/13	1	155.00	1	158.00	154.00	0	9,905	0.00%
2022/07/12	10	158.50	0	0.00	153.00	10	9,934	0.10%
2022/07/07	2	166.75	3	164.67	167.00	-1	10,008	-0.01%
2022/07/06	7.1	162.04	6	163.50	157.50	1.1	9,944	0.01%
2022/07/05	3	163.83	5	166.00	167.00	-2	9,961	-0.02%
2022/07/01	36	173.46	44	166.11	164.00	-8	9,873	-0.08%
2022/06/30	10	179.50	0	0.00	176.50	10	9,868	0.10%
2022/06/29	12	182.33	12	184.38	185.50	0	9,965	0.00%
2022/06/28	7	184.93	7	186.43	188.50	0	10,053	0.00%
2022/06/27	3	195.17	15	195.50	194.00	-12	10,018	-0.12%
2022/06/24	2	187.50	1	186.50	184.50	1	10,160	0.01%
2022/06/23	6	190.00	6	189.00	188.00	0	10,236	0.00%
2022/06/22	4	190.88	7	194.14	187.50	-3	10,215	-0.03%
2022/06/21	5	201.10	4	199.38	203.50	1	10,153	0.01%
2022/06/20	4	203.50	5	205.70	198.50	-1	10,157	-0.01%
2022/06/17	13	208.19	2	212.00	206.50	11	10,182	0.11%
2022/06/16	4	223.13	1	226.50	220.00	3	10,130	0.03%
2022/06/15	92	230.80	95	232.04	229.00	-3	10,301	-0.03%
2022/06/14	4	232.38	5	234.10	235.00	-1	10,341	-0.01%
2022/06/13	5	236.40	4	239.75	233.00	1	10,309	0.01%
2022/06/10	2	247.50	2	242.25	250.00	0	10,277	0.00%
2022/06/09	4	245.38	4	245.00	246.00	0	10,312	0.00%
2022/06/08	2	244.00	4	244.25	244.00	-2	10,249	-0.02%
2022/06/07	64	242.69	62	248.44	242.50	2	10,242	0.02%
2022/06/06	33	253.97	33	250.52	253.50	0	10,140	0.00%
2022/06/02	51	264.69	50	258.20	265.00	1	9,988	0.01%
2022/06/01	5	258.30	4	258.75	259.00	1	9,830	0.01%
2022/05/31	9	256.78	11	258.09	259.50	-2	9,742	-0.02%
2022/05/30	155	253.40	156	251.83	254.50	-1	9,590	-0.01%	大買/大賣/
2022/05/27	122	245.17	156	241.67	244.50	-34	9,412	-0.36%	大買/大賣/
2022/05/26	157	231.31	159	229.60	232.00	-2	9,208	-0.02%	大買/大賣/
2022/05/25	25	225.66	24	228.56	229.50	1	9,074	0.01%
2022/05/24	36	232.39	4	231.13	221.50	32	8,933	0.36%
2022/05/23	10	240.95	10	242.09	237.00	0	8,774	0.00%
2022/05/20	13	244.26	12	243.33	243.00	1	8,674	0.01%
2022/05/19	201	246.83	198	245.49	245.50	3	8,568	0.03%	大買/大賣/
2022/05/18	70	246.39	71	246.95	246.00	-1	8,321	-0.01%
2022/05/17	66	239.36	63	239.33	249.00	3	8,075	0.04%
2022/05/16	105	239.20	105	239.77	232.00	0	7,754	0.00%	大買/大賣/
2022/05/13	86	226.16	89.1	228.32	229.00	-3.1	7,375	-0.04%
2022/05/12	32	211.50	31	212.48	208.50	1	7,403	0.01%
2022/05/11	93	216.43	96	215.30	218.00	-3	7,443	-0.04%
2022/05/10	6.1	207.09	8	208.75	213.00	-1.9	7,301	-0.03%
2022/05/09	67	205.30	123	210.86	202.00	-56	7,198	-0.78%	大賣/
2022/05/06	153	213.80	152	213.62	214.00	1	7,135	0.01%	大買/大賣/
2022/05/05	2	209.50	6	214.83	221.00	-4	7,016	-0.06%
2022/05/04	4	203.88	4	206.38	201.00	0	6,855	0.00%
2022/05/03	7	198.79	9	195.72	200.50	-2	6,761	-0.03%
2022/04/29	3.5	199.43	1	200.50	195.00	2.5	6,757	0.04%
2022/04/28	33	195.91	2	198.50	196.50	31	6,692	0.46%
2022/04/27	7	191.93	7	195.21	195.00	0	6,556	0.00%
2022/04/26	3	203.83	3	206.33	202.50	0	6,412	0.00%
2022/04/25	2	202.75	1	207.50	212.50	1	6,317	0.02%
2022/04/22	21	214.67	1	221.00	213.00	20	6,264	0.32%
2022/04/21	25	224.46	18	229.11	231.00	7	6,129	0.11%
2022/04/20	3	223.00	3	221.67	224.50	0	6,074	0.00%
2022/04/19	19	225.05	3	225.83	223.50	16	5,995	0.27%
2022/04/18	21	228.02	2	226.25	224.50	19	5,937	0.32%
2022/04/15	0.3	238.00	0	0.00	228.00	0.3	5,882	0.01%
2022/04/14	14	267.57	5	257.80	250.50	9	5,784	0.16%
2022/04/13	15	263.97	15	260.33	259.00	0	5,740	0.00%
2022/04/11	3	263.33	2	255.50	252.50	1	5,680	0.02%
2022/04/08	1	272.00	1	269.50	267.50	0	5,586	0.00%
2022/04/07	9	273.56	8	275.44	269.00	1	5,556	0.02%
2022/04/06	14	274.25	13	276.62	278.50	1	5,474	0.02%
2022/04/01	18	278.61	33	281.85	281.00	-15	5,339	-0.28%
2022/03/31	53	291.18	51	290.84	289.50	2	5,203	0.04%
2022/03/30	14.1	288.42	1	289.00	289.00	13.1	5,114	0.26%
2022/03/29	24	301.31	23.1	296.21	289.00	0.9	5,103	0.02%
2022/03/28	35.2	312.10	35	316.80	301.00	0.2	4,898	0.00%
2022/03/25	14.5	343.83	48	367.42	334.00	-33.5	4,773	-0.70%
2022/03/24	33	372.70	34	367.76	371.00	-1	4,706	-0.02%
2022/03/23	60	367.73	60	367.08	372.50	0	4,705	0.00%
2022/03/22	121	364.59	121	356.12	368.00	0	4,721	0.00%	大買/大賣/
2022/03/21	17	346.85	9	344.89	358.00	8	4,660	0.17%
2022/03/18	29	325.74	31	340.90	347.50	-2	4,635	-0.04%
2022/03/17	148	308.21	149.1	316.72	317.00	-1.1	4,536	-0.02%	大買/大賣/
2022/03/16	4	289.38	3	288.67	288.50	1	4,634	0.02%
2022/03/15	25	304.80	12	300.42	285.00	13	4,686	0.28%
2022/03/14	21	308.98	19	313.21	308.50	2	4,754	0.04%
2022/03/11	14	286.89	0.1	292.00	294.00	13.9	4,619	0.30%
2022/03/10	11	289.68	11.1	289.91	287.00	-0.1	4,611	0.00%
2022/03/09	39.1	276.13	11	273.68	277.00	28.1	4,578	0.61%
2022/03/08	1.1	274.36	0	0.00	260.50	1.1	4,621	0.02%
2022/03/04	2	285.25	4	286.13	286.00	-2	4,906	-0.04%
2022/03/03	3	288.83	2.1	285.74	285.00	0.9	5,076	0.02%
2022/03/02	1	283.50	0.3	284.50	281.50	0.7	5,105	0.01%
2022/03/01	1.3	266.00	6.1	271.51	276.00	-4.8	5,162	-0.09%
2022/02/24	0.1	254.00	1	260.00	253.50	-0.9	5,548	-0.02%
2022/02/23	7	266.29	1	266.50	266.00	6	5,637	0.11%
2022/02/21	17	276.97	0	0.00	276.00	17	5,639	0.30%
2022/02/18	42	279.92	43	276.22	280.50	-1	5,638	-0.02%
2022/02/17	18	283.97	34	281.35	284.00	-16	5,602	-0.29%
2022/02/16	3	283.17	4	281.88	280.50	-1	5,554	-0.02%
2022/02/15	8	297.88	6.2	290.88	283.00	1.8	5,512	0.03%
2022/02/14	82	294.34	81.1	296.00	291.50	1	5,466	0.02%
2022/02/11	2	288.00	2.1	285.48	294.00	-0.1	5,344	0.00%
2022/02/10	87.2	264.85	88.1	261.70	268.50	-0.9	5,144	-0.02%
2022/02/09	2	246.00	9	246.94	250.50	-7	5,027	-0.14%
2022/02/08	36	241.14	29	253.19	241.00	7	4,983	0.14%
2022/02/07	65.1	254.00	65	257.16	254.00	0.1	4,890	0.00%
2022/01/26	2	280.00	2.1	282.19	282.00	-0.1	4,842	0.00%
2022/01/25	47	281.39	1	281.50	276.50	46	4,835	0.95%
2022/01/24	2	275.75	3	275.65	280.00	-1	4,805	-0.02%
2022/01/21	25	263.80	24	268.54	262.50	1	4,762	0.02%
2022/01/20	2	275.50	2	271.75	276.00	0	4,749	0.00%
2022/01/19	1	272.42	4	272.50	272.00	-3	4,739	-0.06%
2022/01/18	8	267.81	0	0.00	268.00	8	4,738	0.17%
2022/01/17	9	268.94	17	273.53	270.50	-8	4,734	-0.17%
2022/01/13	1	266.50	0	0.00	264.50	1	4,685	0.02%
2022/01/12	1	271.50	1	274.50	261.50	0	4,685	0.00%
2022/01/10	1	266.50	1	266.00	266.50	0	4,621	0.00%
2022/01/07	0.1	263.00	0	0.00	263.00	0.1	4,597	0.00%
2022/01/06	4	270.00	0	0.00	274.00	4	4,548	0.09%
2022/01/04	0	286.50	0	0.00	287.00	0	4,457	0.00%
2022/01/03	1	295.50	1	290.00	288.00	0	4,444	0.00%
2021/12/30	1.1	294.18	1	291.50	290.00	0.1	4,433	0.00%
2021/12/29	0	0.00	0.1	293.00	292.00	-0.1	4,429	0.00%
2021/12/28	1	301.00	0	0.00	292.50	1	4,443	0.02%
2021/12/27	1	307.50	1	299.00	297.00	0	4,461	0.00%
2021/12/23	9	298.61	9	303.17	294.50	0	4,351	0.00%
2021/12/17	0.2	289.00	4	295.38	294.50	-3.8	4,130	-0.09%
2021/12/16	125.1	302.81	121.5	302.36	302.00	3.6	4,063	0.09%	大買/大賣/
2021/12/15	2	283.50	2	288.00	284.50	0	3,906	0.00%
2021/12/14	9	294.22	11	291.05	288.00	-2	3,814	-0.05%
2021/12/13	31.5	295.05	31	296.55	292.00	0.5	3,704	0.01%
2021/12/10	5	295.00	5.2	296.19	297.50	-0.2	3,530	-0.01%
2021/12/09	36.2	301.49	37.1	286.32	280.00	-0.9	3,304	-0.03%
2021/12/08	3	292.83	1.1	294.64	298.00	1.9	3,150	0.06%
2021/12/07	15	271.00	17	261.29	271.00	-2	2,987	-0.07%
2021/12/06	1	256.00	1	259.00	260.50	0	2,928	0.00%
2021/12/03	5	256.50	7.9	257.93	255.50	-2.9	2,924	-0.10%
2021/12/02	66	258.83	2	253.50	257.00	64	2,870	2.23%
2021/12/01	27	260.30	24	260.25	264.00	3	2,803	0.11%
2021/11/30	4.1	251.41	6	255.75	250.00	-1.9	2,663	-0.07%
2021/11/29	39	245.10	39.1	229.87	242.00	-0.1	2,474	0.00%
2021/11/26	0.5	229.93	1.1	224.17	235.50	-0.6	2,274	-0.02%
2021/11/25	3.3	233.28	2	231.50	234.00	1.3	2,190	0.06%
2021/11/24	0.2	231.74	2	226.75	232.00	-1.8	2,038	-0.09%
2021/11/23	5	204.79	3	208.83	211.00	2	1,744	0.12%
2021/11/22	88	208.61	9	209.00	210.00	79	1,601	4.93%
2021/11/19	16	191.25	18	190.31	191.00	-2	1,503	-0.13%
2021/11/18	0	0.00	1	188.50	190.00	-1	1,494	-0.07%
2021/11/17	0	182.00	0	0.00	188.50	0	1,468	0.00%
2021/11/16	0	0.00	3	184.50	186.00	-3	1,461	-0.21%
2021/11/15	0	188.50	0	0.00	185.50	0	1,468	0.00%
2021/11/12	0	0.00	2.1	188.05	189.00	-2.1	1,457	-0.14%
2021/11/11	1	186.40	0	0.00	190.00	1	1,428	0.07%
2021/11/10	4	175.50	2	184.75	185.50	2	1,346	0.15%
2021/11/08	0	166.00	0	0.00	164.50	0	1,252	0.00%
2021/11/04	0	0.00	3	163.50	165.50	-3	1,244	-0.24%
2021/11/03	0	0.00	3.1	162.53	161.00	-3.1	1,236	-0.25%
2021/11/02	7	172.36	8	165.63	167.50	-1	1,217	-0.08%
2021/11/01	1	162.00	1	158.00	166.50	0	1,178	0.00%
2021/10/29	0	0.00	6	156.50	157.50	-6	1,148	-0.52%
2021/10/27	5.1	154.99	0	0.00	154.50	5.1	1,114	0.45%
2021/10/26	0	0.00	2	151.00	151.00	-2	1,094	-0.18%
2021/10/25	1	147.00	0	0.00	147.00	1	1,074	0.09%
2021/10/22	8	154.81	2	154.00	153.50	6	1,066	0.56%
2021/10/21	2	158.00	0	0.00	157.00	2	1,052	0.19%
2021/10/20	0	0.00	1	154.50	154.00	-1	1,043	-0.10%
2021/10/19	1	150.50	0	0.00	150.50	1	1,052	0.10%
2021/10/04	2	153.00	2	150.00	145.50	0	1,215	0.00%
2021/10/01	1	157.50	0	153.50	151.00	1	1,209	0.08%
2021/09/24	0	0.00	2	173.50	172.50	-2	1,262	-0.16%
2021/09/23	2	172.76	0	174.00	172.00	2	1,276	0.16%
2021/09/22	1	176.50	0	0.00	177.00	1	1,302	0.08%
2021/09/17	0	179.25	0	0.00	178.00	0	1,314	0.00%
2021/09/16	30	186.67	30	180.77	182.50	0	1,335	0.00%
2021/09/08	0	0.00	2	175.00	175.00	-2	1,575	-0.13%
2021/09/07	1	188.50	1	187.50	187.50	0	1,544	0.00%
2021/09/06	3	189.17	3.1	191.41	186.50	-0.1	1,562	-0.01%
2021/09/03	3	188.83	1.1	189.35	189.00	1.9	1,550	0.12%
2021/09/02	0	189.00	0	0.00	182.00	0	1,541	0.00%
2021/09/01	0	186.00	0	0.00	188.50	0	1,605	0.00%
2021/08/31	0.1	185.00	1	184.00	186.00	-0.9	1,732	-0.05%
2021/08/30	1	181.00	1	182.50	183.50	0	1,742	0.00%
2021/08/27	1	179.50	2	181.50	176.50	-1	1,785	-0.06%
2021/08/26	2	179.75	0	0.00	180.00	2	1,821	0.11%
2021/08/25	2	187.75	3.1	186.49	185.50	-1.1	1,868	-0.06%
2021/08/24	0.2	180.44	1	179.50	179.50	-0.8	1,866	-0.04%
2021/08/20	0	173.00	0	0.00	170.00	0	1,891	0.00%
2021/08/18	1	169.50	0	0.00	173.00	1	1,988	0.05%
2021/08/13	0.1	181.75	0	0.00	176.50	0.1	2,071	0.00%
2021/08/05	1	191.00	0	0.00	189.00	1	2,313	0.04%
2021/07/29	1	187.50	0	0.00	192.00	1	2,538	0.04%
2021/07/27	1	200.50	1	195.00	193.50	0	2,629	0.00%
2021/07/26	0	0.00	1.1	199.54	196.00	-1.1	2,687	-0.04%
2021/07/23	1	190.50	0	0.00	193.00	1	2,734	0.04%
2021/07/16	0	0.00	1	207.00	208.00	-1	3,297	-0.03%
2021/07/15	0	0.00	0.3	214.28	212.00	-0.3	3,554	-0.01%
2021/07/14	0	210.02	0	0.00	218.50	0	3,615	0.00%
2021/07/13	1	214.00	0	0.00	220.00	1	3,602	0.03%
2021/07/12	0	0.00	1	202.50	200.00	-1	3,537	-0.03%
2021/07/08	0.1	193.00	2	198.00	193.50	-1.9	3,511	-0.05%
2021/07/07	5	192.70	3	193.83	197.00	2	3,489	0.06%
2021/07/06	1.1	190.31	1	187.00	188.00	0.1	3,442	0.00%
2021/07/05	0	188.00	0	0.00	187.50	0	3,456	0.00%
2021/07/01	0.1	187.31	0	0.00	180.00	0.1	3,551	0.00%
2021/06/30	0	188.50	2	188.50	189.00	-2	3,544	-0.06%
2021/06/29	13	186.77	13	186.35	186.50	0	3,532	0.00%
2021/06/28	0.1	184.67	0	0.00	184.00	0.1	3,499	0.00%
2021/06/22	0	0.00	2	172.50	172.50	-2	3,385	-0.06%
2021/06/17	37	187.18	37	185.01	183.00	0	3,280	0.00%
2021/06/15	0	0.00	1	175.50	177.00	-1	3,210	-0.03%
2021/06/11	1	173.50	0	0.00	172.50	1	3,201	0.03%
2021/06/09	2	185.50	0	0.00	176.50	2	3,179	0.06%
2021/06/08	3	184.83	4	179.38	178.00	-1	3,109	-0.03%
2021/06/04	2	175.75	2	171.75	170.50	0	2,978	0.00%
2021/06/03	3	175.67	2	173.50	176.00	1	2,953	0.03%
2021/06/02	4	170.38	3	169.83	167.50	1	2,938	0.03%
2021/05/31	1	166.50	0	0.00	168.50	1	2,877	0.03%
2021/05/28	1	169.00	0	0.00	167.50	1	2,884	0.03%
2021/05/27	1	164.00	0	0.00	168.00	1	2,863	0.03%
2021/05/26	1	177.50	1	180.00	166.00	0	2,842	0.00%
2021/05/25	0	0.00	1	165.00	171.50	-1	2,754	-0.04%
2021/05/24	1	156.50	0	0.00	156.00	1	2,702	0.04%
2021/05/21	0	0.00	1	161.00	157.00	-1	2,709	-0.04%
2021/05/19	1	158.50	0	0.00	158.50	1	2,759	0.04%
2021/05/17	2	145.50	4	151.25	147.00	-2	2,746	-0.07%
2021/05/14	1	149.00	1	151.00	149.00	0	2,659	0.00%
2021/05/13	2	148.75	1	145.50	144.00	1	2,632	0.04%
2021/05/12	1	140.50	0	0.00	146.00	1	2,579	0.04%
2021/05/07	0	0.00	2	163.50	171.00	-2	2,436	-0.08%
2021/05/06	0	0.00	1	165.50	167.00	-1	2,407	-0.04%
2021/05/04	2	183.50	2	180.75	179.50	0	2,392	0.00%
2021/05/03	0	0.00	2	186.00	183.00	-2	2,337	-0.09%
2021/04/29	2	192.00	1	184.00	192.00	1	2,314	0.04%
2021/04/28	1	192.00	3	187.00	185.00	-2	2,271	-0.09%
2021/04/27	1	185.00	1	186.52	191.50	0	2,215	0.00%
2021/04/26	2	196.00	4	195.13	195.00	-2	2,150	-0.09%
2021/04/23	3	191.02	1.1	195.79	196.50	2	2,025	0.10%
2021/04/22	1.1	181.14	8	176.56	179.00	-7	1,821	-0.38%
2021/04/21	17	174.74	4	175.63	171.50	13	1,660	0.78%
2021/04/20	0	0.00	1	168.00	168.00	-1	1,426	-0.07%
2021/04/19	0	0.00	5	152.00	153.00	-5	1,356	-0.37%
2021/04/12	2	146.00	2	144.50	145.50	0	1,405	0.00%
2021/04/08	0	0.00	1	154.00	152.00	-1	1,408	-0.07%
2021/04/06	0	0.00	1	137.50	138.50	-1	1,353	-0.07%
2021/03/22	1	136.00	1	135.50	138.00	0	1,414	0.00%
2021/03/19	0	0.00	5	136.00	135.00	-5	1,425	-0.35%
2021/03/15	5	134.50	0	0.00	134.00	5	1,653	0.30%
2021/03/12	2	137.75	2	136.50	136.50	0	1,662	0.00%
2021/03/09	25	136.60	25	137.80	136.50	0	1,824	0.00%
2021/02/25	1	151.00	1	150.00	152.00	0	2,401	0.00%
2021/02/23	0	0.00	1	151.00	151.00	-1	2,646	-0.04%
2021/02/22	0	0.00	2	150.50	151.00	-2	2,631	-0.08%
2021/02/19	1	156.00	2	154.50	150.00	-1	2,612	-0.04%
2021/02/18	5	148.30	11	146.36	148.50	-6	2,576	-0.23%
2021/02/17	0	0.00	1	139.50	139.50	-1	2,498	-0.04%
2021/01/29	6	129.17	2	132.00	128.00	4	2,570	0.16%
2021/01/27	2	138.50	0	0.00	137.50	2	2,634	0.08%
2021/01/25	1	146.00	2	148.50	149.00	-1	2,616	-0.04%
2021/01/22	2	146.00	3	147.00	147.00	-1	2,600	-0.04%
2021/01/21	0	0.00	2	148.00	142.50	-2	2,570	-0.08%
2021/01/18	0	0.00	6	143.08	145.00	-6	2,573	-0.23%
2021/01/15	0	0.00	2	141.50	141.00	-2	2,588	-0.08%
2021/01/14	2	146.00	0	0.00	145.50	2	2,660	0.08%
2021/01/13	1	146.50	0	0.00	146.00	1	2,678	0.04%
2021/01/12	0	0.00	2	144.75	140.00	-2	2,750	-0.07%
2021/01/11	1	144.00	1	144.50	145.00	0	2,812	0.00%
2021/01/08	1	143.00	0	0.00	143.50	1	3,039	0.03%
2021/01/07	0	0.00	1	140.50	140.50	-1	3,092	-0.03%
2021/01/05	2	137.50	0	0.00	140.00	2	3,045	0.07%
2020/12/30	0	0.00	1	137.50	138.50	-1	2,997	-0.03%
2020/12/29	0	0.00	2	136.75	135.50	-2	2,984	-0.07%
2020/12/28	1	132.50	0	0.00	132.50	1	2,966	0.03%
2020/12/25	1	133.00	0	0.00	132.50	1	2,952	0.03%
2020/12/24	1	135.00	0	0.00	135.00	1	2,941	0.03%
2020/12/22	2	137.00	1	137.50	133.00	1	2,941	0.03%
2020/12/21	0	0.00	1	133.50	133.50	-1	2,930	-0.03%
2020/12/16	1	138.00	0	0.00	139.00	1	2,937	0.03%
2020/12/15	2	135.00	2	136.00	136.50	0	3,054	0.00%
2020/12/11	12	139.46	13	138.27	135.00	-1	3,071	-0.03%
2020/12/10	6	140.50	3	139.33	138.00	3	3,028	0.10%
2020/12/09	4	153.25	16	149.72	146.00	-12	2,969	-0.40%
2020/12/08	5	145.20	2	145.00	145.00	3	2,820	0.11%
2020/12/04	3	146.83	12	146.42	146.50	-9	2,777	-0.32%
2020/12/03	7	147.57	2	143.00	142.50	5	2,725	0.18%
2020/12/02	4	146.25	4	146.25	145.00	0	2,634	0.00%
2020/12/01	12	147.33	12	145.17	143.50	0	2,568	0.00%
2020/11/30	63	148.21	67	149.72	146.00	-4	2,478	-0.16%
2020/11/26	4	135.50	4	134.75	135.00	0	2,264	0.00%
2020/11/25	2	132.25	2	134.50	132.00	0	2,212	0.00%
2020/11/24	81	134.51	81	133.96	137.00	0	2,159	0.00%
2020/11/23	9	131.33	9	131.56	136.00	0	1,968	0.00%
2020/11/20	1	124.00	1	123.50	124.00	0	1,728	0.00%
2020/11/19	0.5	117.00	0	0.00	118.00	0.5	1,700	0.03%
2020/11/18	0.2	117.00	0	0.00	117.50	0.2	1,717	0.01%
2020/11/17	1.3	116.77	0	0.00	116.00	1.3	1,721	0.08%
2020/11/13	0	0.00	1	116.50	114.50	-1	1,722	-0.06%
2020/11/11	2	119.00	0	0.00	119.50	2	1,699	0.12%
2020/11/10	2	120.50	3	123.17	118.00	-1	1,690	-0.06%
2020/11/09	3	121.33	1.5	121.90	122.00	1.5	1,683	0.09%
2020/11/05	1	120.50	0	0.00	120.00	1	1,659	0.06%
2020/11/04	0.1	122.00	2	119.25	122.00	-1.9	1,637	-0.12%
2020/11/03	1.1	111.77	0	0.00	114.50	1.1	1,576	0.07%
2020/10/30	0	0.00	1	114.00	113.00	-1	1,562	-0.06%
2020/10/28	0.1	117.50	0	0.00	117.00	0.1	1,565	0.01%
2020/10/27	1.1	117.68	1	119.00	120.50	0.1	1,557	0.01%
2020/10/26	0.1	119.50	0	0.00	118.50	0.1	1,542	0.01%
2020/10/23	24	122.35	24	123.44	121.50	0	1,529	0.00%
2020/10/22	3	125.33	3	125.33	123.00	0	1,540	0.00%
2020/10/20	40	123.90	40	123.28	122.00	0	1,445	0.00%
2020/10/19	19	120.05	18	121.33	120.00	1	1,351	0.07%
2020/10/16	1	118.50	4	121.00	122.50	-3	1,284	-0.23%
2020/10/15	32	110.63	38	111.18	112.00	-6	1,056	-0.57%
2020/10/14	1	104.50	1	106.00	106.00	0	988	0.00%
2020/10/08	1	108.00	0	0.00	107.50	1	1,018	0.10%
2020/10/07	1	107.50	0	0.00	108.00	1	1,037	0.10%
2020/10/06	1	108.00	0	0.00	108.00	1	1,060	0.09%
2020/10/05	30	109.17	36	109.14	108.00	-6	1,079	-0.56%
2020/09/25	0	0.00	1	103.00	103.00	-1	1,169	-0.09%
2020/09/24	1	103.50	0	0.00	103.00	1	1,185	0.08%
2020/09/21	1	110.00	4	112.00	108.50	-3	1,290	-0.23%
2020/09/18	33	119.44	32	115.03	112.00	1	1,353	0.07%
2020/09/17	0	0.00	3	116.67	117.50	-3	1,293	-0.23%
2020/09/16	2	107.00	2	107.00	107.00	0	1,346	0.00%
2020/09/15	1	105.50	1	107.00	106.00	0	1,424	0.00%
2020/09/14	2	105.75	0	0.00	106.00	2	1,527	0.13%
2020/09/10	2	105.50	1	106.00	106.00	1	1,600	0.06%
2020/09/07	5	103.50	0	0.00	102.00	5	1,635	0.31%
2020/09/04	2	103.25	0	0.00	103.00	2	1,659	0.12%
2020/09/02	1	104.00	0	0.00	103.50	1	1,692	0.06%
2020/09/01	1	101.50	3	104.17	105.50	-2	1,719	-0.12%
2020/08/31	1	103.50	0	0.00	103.00	1	1,717	0.06%
2020/08/28	1	103.50	1	105.00	104.00	0	1,722	0.00%
2020/08/27	1	106.50	0	0.00	105.00	1	1,718	0.06%
2020/08/25	1	105.50	0	0.00	106.00	1	1,731	0.06%
2020/08/24	1	104.00	1	105.50	107.50	0	1,727	0.00%
2020/08/20	1	108.00	1	108.00	106.00	0	1,726	0.00%
2020/08/14	1	117.50	1	118.50	118.50	0	1,746	0.00%
2020/08/13	0	0.00	3	121.33	120.00	-3	1,745	-0.17%
2020/08/11	2	126.00	0	0.00	126.00	2	1,744	0.11%
2020/08/07	0	0.00	26	127.19	126.00	-26	1,771	-1.47%
2020/08/06	1	128.00	0	0.00	128.50	1	1,785	0.06%
2020/08/05	2	127.00	1	129.50	127.00	1	1,806	0.06%
2020/08/04	2	126.25	1	126.50	126.00	1	1,829	0.05%
2020/08/03	3	126.50	1	126.50	126.50	2	1,879	0.11%
2020/07/31	1	129.00	1	129.50	130.00	0	1,940	0.00%
2020/07/27	1	127.00	0	0.00	127.50	1	2,324	0.04%
2020/07/24	5	131.00	0	0.00	130.50	5	2,328	0.21%
2020/07/22	11	134.45	0	0.00	133.50	11	2,340	0.47%
2020/07/20	1	127.00	2	127.00	129.00	-1	2,353	-0.04%
2020/07/17	2	130.00	1	128.50	128.50	1	2,375	0.04%
2020/07/16	2	135.25	0	0.00	133.00	2	2,487	0.08%
2020/07/10	0	0.00	2	133.00	134.00	-2	2,552	-0.08%
2020/07/08	1	132.50	1	135.50	134.50	0	2,519	0.00%
2020/07/07	0	0.00	2	136.75	136.00	-2	2,494	-0.08%
2020/07/06	1	134.50	7	134.64	136.00	-6	2,475	-0.24%
2020/07/03	5	133.40	2	133.00	133.00	3	2,472	0.12%
2020/07/02	11	134.68	0	0.00	135.00	11	2,468	0.45%
2020/07/01	1	135.50	3	136.33	135.50	-2	2,453	-0.08%
2020/06/30	4	134.88	0	0.00	137.00	4	2,435	0.16%
2020/06/29	4	130.50	1	131.00	131.00	3	2,364	0.13%
2020/06/24	11	130.00	2	131.00	129.00	9	2,307	0.39%
2020/06/23	5	129.70	4	131.00	130.50	1	2,263	0.04%
2020/06/22	2	129.75	0	0.00	130.00	2	2,204	0.09%
2020/06/19	4	136.13	2	137.50	132.00	2	2,191	0.09%
2020/06/18	2	133.25	1	133.00	135.00	1	2,127	0.05%
2020/06/17	6	137.33	0	0.00	137.00	6	2,101	0.29%
2020/06/16	5	140.50	0	0.00	140.50	5	2,115	0.24%
2020/06/15	0	0.00	0.5	141.50	140.50	-0.5	2,199	-0.02%
2020/06/12	5	145.50	0	0.00	146.50	5	2,282	0.22%
2020/06/09	1	148.00	0	0.00	147.50	1	2,475	0.04%
2020/06/08	1	149.00	0	0.00	152.00	1	2,564	0.04%
2020/06/05	0	0.00	2	151.25	150.00	-2	2,588	-0.08%
2020/06/02	1	157.50	1	154.50	154.00	0	2,716	0.00%
2020/06/01	0	0.00	0.5	154.00	155.00	-0.5	2,772	-0.02%
2020/05/28	0	0.00	1	148.50	150.50	-1	2,819	-0.04%
2020/05/21	1	154.00	1	154.00	153.00	0	3,025	0.00%
2020/05/19	2	153.25	0	0.00	150.50	2	3,163	0.06%
2020/05/18	1	152.00	0	0.00	151.50	1	3,354	0.03%
2020/05/14	0	0.00	2	156.50	156.00	-2	3,579	-0.06%
2020/05/13	1	160.00	3	157.00	160.00	-2	3,585	-0.06%
2020/05/12	3	158.00	3	157.50	155.50	0	3,566	0.00%
2020/05/11	13	155.58	11	154.50	155.50	2	3,545	0.06%
2020/05/08	3	165.17	3	162.67	161.50	0	3,509	0.00%
2020/05/07	29	163.07	28	162.79	161.50	1	3,461	0.03%
2020/05/06	7	160.86	6	159.17	158.00	1	3,397	0.03%
2020/05/05	16	158.75	19	157.13	154.00	-3	3,306	-0.09%
2020/05/04	8	153.88	8	154.19	154.00	0	3,212	0.00%
2020/04/30	10	146.90	12	146.46	148.50	-2	3,093	-0.06%
2020/04/28	2	141.00	1	141.00	137.50	1	2,987	0.03%
2020/04/27	0	0.00	1	136.00	139.00	-1	2,981	-0.03%
2020/04/24	1	136.00	0	0.00	136.00	1	2,972	0.03%
2020/04/21	28	136.71	28	142.79	134.50	0	2,926	0.00%
2020/04/17	3	135.50	3	133.00	131.50	0	2,738	0.00%
2020/04/10	0	0.00	1	132.00	132.00	-1	2,685	-0.04%
2020/04/09	0	0.00	1	131.00	131.00	-1	2,690	-0.04%
2020/03/30	2	125.50	2	122.75	129.00	0	2,644	0.00%
2020/03/27	0	0.00	2	129.75	127.00	-2	2,627	-0.08%
2020/03/26	2	130.00	3	130.17	131.50	-1	2,599	-0.04%
2020/03/25	2	134.75	1	139.00	132.00	1	2,572	0.04%
2020/03/24	3	141.50	0	0.00	135.00	3	2,507	0.12%
2020/03/23	1	133.00	0	0.00	135.00	1	2,486	0.04%
2020/03/19	3	125.83	5	129.40	126.00	-2	2,428	-0.08%
2020/03/18	12	139.96	12	144.54	133.50	0	2,322	0.00%
2020/03/17	1	143.00	6	145.67	143.00	-5	2,229	-0.22%
2020/03/13	6	138.67	5	138.30	139.00	1	2,085	0.05%
2020/03/12	9	138.56	9	140.89	146.00	0	1,968	0.00%
2020/03/11	2	141.50	2	143.50	141.00	0	1,856	0.00%
2020/03/10	1	143.50	1	140.00	150.50	0	1,808	0.00%
2020/03/09	0	0.00	1	138.50	140.00	-1	1,733	-0.06%
2020/03/05	7	144.07	7	142.29	146.00	0	1,665	0.00%
2020/03/04	0	0.00	1	142.00	142.00	-1	1,597	-0.06%
2020/03/03	1	142.00	7	141.29	138.00	-6	1,566	-0.38%
2020/03/02	0	0.00	4	139.38	142.00	-4	1,528	-0.26%
2020/02/27	2	140.75	1	139.50	140.00	1	1,479	0.07%
2020/02/26	6	143.50	5	143.40	139.50	1	1,431	0.07%
2020/02/25	0	0.00	2	139.50	140.50	-2	1,353	-0.15%
2020/02/20	9	145.67	8	146.56	148.00	1	1,205	0.08%
2020/02/19	13	138.85	15	140.33	144.00	-2	1,088	-0.18%
2020/02/18	13	132.42	12	132.29	131.00	1	885	0.11%
2020/02/17	1	130.00	4	130.25	130.50	-3	748	-0.40%
2020/02/13	1	116.00	0	0.00	114.50	1	607	0.16%
2020/02/04	0	0.00	1	112.00	111.50	-1	640	-0.16%
2020/01/30	0	0.00	1	108.00	108.00	-1	651	-0.15%
2020/01/20	1	112.50	0	0.00	112.50	1	637	0.16%
2020/01/17	0	0.00	3	114.00	113.50	-3	674	-0.45%
2020/01/15	3	110.83	0	0.00	112.00	3	695	0.43%
2020/01/14	0	0.00	1	111.00	111.00	-1	695	-0.14%
2020/01/07	1	113.00	0	0.00	113.00	1	863	0.12%
2020/01/06	1	113.50	0	0.00	113.00	1	916	0.11%
2020/01/03	0	0.00	1	117.00	116.50	-1	924	-0.11%
2020/01/02	1	119.00	0	0.00	119.00	1	919	0.11%
2019/12/31	1	117.00	6	118.25	117.00	-5	919	-0.54%
2019/12/26	5	119.60	4	119.25	119.00	1	923	0.11%
2019/12/25	8	118.44	2	120.00	119.00	6	922	0.65%
2019/12/24	0	0.00	4	117.38	116.50	-4	897	-0.45%
2019/12/23	0	0.00	1	116.00	117.50	-1	889	-0.11%
2019/12/19	1	113.00	5	115.00	113.00	-4	881	-0.45%
2019/12/17	4	114.00	1	113.50	115.00	3	854	0.35%
2019/12/16	0	0.00	2	113.75	113.00	-2	853	-0.23%
2019/12/12	1	112.50	2	113.25	113.00	-1	850	-0.12%
2019/12/11	1	111.00	0	0.00	110.50	1	846	0.12%
2019/12/06	1	113.50	3	112.83	112.50	-2	848	-0.24%
2019/12/05	2	114.50	0	0.00	114.50	2	845	0.24%
2019/12/03	1	108.00	0	0.00	109.00	1	833	0.12%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/27	1	109.00	0	0.00	109.00	1	847	0.12%
2019/11/21	4	109.50	0	0.00	109.00	4	848	0.47%
2019/11/20	1	110.00	0	0.00	110.00	1	847	0.12%
2019/11/18	1	112.50	0	0.00	112.00	1	844	0.12%
2019/11/06	0	0.00	3	119.33	120.50	-3	874	-0.34%
2019/11/05	2	120.00	1	119.50	122.00	1	892	0.11%
2019/10/31	3	118.17	3	117.17	116.50	0	861	0.00%
2019/10/29	0	0.00	2	122.75	121.50	-2	850	-0.24%
2019/10/28	2	122.00	0	0.00	122.00	2	848	0.24%
2019/10/25	1	122.50	0	0.00	121.00	1	845	0.12%
2019/10/23	0	0.00	1	117.50	118.00	-1	825	-0.12%
2019/10/18	3	119.17	2	119.50	119.00	1	789	0.13%
2019/10/17	1	114.50	0	0.00	114.50	1	686	0.15%
2019/10/15	0	0.00	1	112.50	113.00	-1	667	-0.15%
2019/10/14	1	112.00	3	113.00	111.00	-2	656	-0.30%
2019/10/01	0	0.00	28	101.00	102.50	-28	664	-4.21%
2019/09/27	1	101.00	0	0.00	101.00	1	668	0.15%
2019/09/23	1	103.00	6	103.00	103.00	-5	725	-0.69%
2019/09/19	6	103.58	0	0.00	104.00	6	769	0.78%
2019/09/10	0	0.00	5	102.50	102.50	-5	1,078	-0.46%
2019/09/05	0	0.00	1	106.50	106.00	-1	1,102	-0.09%
2019/09/03	1	105.50	0	0.00	105.50	1	1,113	0.09%
2019/08/30	1	103.00	1	104.00	102.50	0	1,117	0.00%
2019/08/29	5	102.50	0	0.00	101.50	5	1,118	0.45%
2019/08/20	0	0.00	5	105.50	105.50	-5	1,204	-0.42%
2019/08/16	0	0.00	1	104.50	105.00	-1	1,204	-0.08%
2019/08/15	0	0.00	2	103.75	103.00	-2	1,206	-0.17%
2019/08/12	5	97.00	0	0.00	101.00	5	1,205	0.41%
2019/08/08	0	0.00	2	100.45	101.50	-2	1,204	-0.17%
2019/08/06	4	106.00	0	0.00	106.50	4	1,175	0.34%
2019/08/05	14	108.29	0	0.00	108.00	14	1,180	1.19%
2019/08/02	10	108.50	1	109.00	108.50	9	1,187	0.76%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	1	114.00	1	114.00	116.00	0	1,209	0.00%
2019/07/24	1	112.50	0	0.00	113.50	1	1,199	0.08%
2019/07/22	1	109.50	0.5	109.00	109.00	0.5	1,191	0.04%
2019/07/15	1	108.50	1	108.00	110.50	0	1,279	0.00%
2019/07/12	0	0.00	1	107.50	107.50	-1	1,325	-0.08%
2019/07/09	2	120.50	0	0.00	120.50	2	1,305	0.15%
2019/06/27	0	0.00	3	122.50	121.50	-3	1,375	-0.22%
2019/06/21	0	0.00	3	122.00	125.00	-3	1,231	-0.24%
2019/06/20	3	119.33	3	116.50	120.50	0	1,171	0.00%
2019/06/18	3	108.50	0	0.00	108.00	3	1,113	0.27%
2019/06/10	0	0.00	3	101.50	102.00	-3	1,206	-0.25%
2019/06/04	3	102.33	0	0.00	103.00	3	1,245	0.24%
2019/06/03	3	102.00	0	0.00	101.50	3	1,262	0.24%
2019/05/29	5	98.30	5	97.90	98.30	0	1,313	0.00%
2019/05/16	0	0.00	2	105.50	103.50	-2	1,514	-0.13%
2019/05/08	1	111.50	3	112.50	113.50	-2	1,682	-0.12%
2019/05/07	1	113.50	0	0.00	113.50	1	1,715	0.06%
2019/05/06	2	116.00	0	0.00	115.50	2	1,774	0.11%
2019/04/30	2	117.75	0	0.00	117.50	2	1,806	0.11%
2019/04/29	0	0.00	1	119.00	118.50	-1	1,845	-0.05%
2019/04/24	2	124.75	2	124.75	121.50	0	1,866	0.00%
2019/04/22	0	0.00	28	122.00	122.00	-28	1,841	-1.52%
2019/04/18	1	122.50	0	0.00	118.50	1	1,859	0.05%
2019/04/17	0	0.00	2	123.00	122.50	-2	1,828	-0.11%
2019/04/16	0	0.00	2	122.00	122.50	-2	1,821	-0.11%
2019/04/12	8	118.00	0	0.00	119.50	8	1,838	0.44%
2019/04/11	18	119.00	24	121.50	119.00	-6	1,837	-0.33%
2019/04/10	0	0.00	1	123.50	123.50	-1	1,823	-0.05%
2019/04/09	3	123.17	3	121.83	122.50	0	1,827	0.00%
2019/04/01	0	0.00	2	119.25	117.00	-2	1,881	-0.11%
2019/03/28	1	115.50	3	116.17	115.50	-2	1,891	-0.11%
2019/03/27	1	115.00	0	0.00	115.50	1	1,948	0.05%
2019/03/22	1	116.50	1	116.00	116.50	0	1,992	0.00%
2019/03/21	2	116.75	0	0.00	116.50	2	2,003	0.10%
2019/03/20	5	117.30	2	118.00	118.00	3	2,013	0.15%
2019/03/08	1	109.00	0	0.00	110.50	1	2,274	0.04%
2019/03/07	1	111.00	1	110.00	110.00	0	2,342	0.00%
2019/03/06	1	115.00	6	116.00	113.00	-5	2,430	-0.21%
2019/03/05	6	116.50	2	117.00	116.00	4	2,512	0.16%
2019/02/27	2	120.00	0	0.00	119.50	2	2,544	0.08%
2019/02/26	1	122.00	4	124.50	121.50	-3	2,540	-0.12%
2019/02/25	10	121.85	2	121.00	122.00	8	2,547	0.31%
2019/02/22	24	127.50	0	0.00	127.00	24	2,592	0.93%
2019/02/20	1	125.00	1	128.00	125.00	0	2,604	0.00%
2019/02/19	1	124.00	2	125.25	126.00	-1	2,637	-0.04%
2019/02/18	0	0.00	1	127.50	125.50	-1	2,640	-0.04%
2019/02/13	1	129.50	5	129.20	132.00	-4	2,692	-0.15%
2019/02/12	0	0.00	1	124.00	125.00	-1	2,668	-0.04%
2019/01/29	5	120.40	0	0.00	120.50	5	2,867	0.17%
2019/01/28	0	0.00	1	126.00	123.00	-1	2,907	-0.03%
2019/01/24	1	119.50	1	118.00	118.00	0	3,048	0.00%
2019/01/11	2	118.00	0	0.00	116.00	2	3,252	0.06%
2019/01/10	4	119.13	3	119.83	117.00	1	3,276	0.03%
2018/12/28	1	116.50	1	118.00	118.00	0	3,554	0.00%
2018/12/27	1	120.50	1	117.50	117.50	0	3,591	0.00%
2018/12/25	1	111.00	1	114.00	115.00	0	3,613	0.00%
2018/12/24	1	118.00	0	0.00	118.00	1	3,593	0.03%
2018/12/22	2	123.50	2	122.50	124.00	0	3,569	0.00%
2018/12/20	1	121.50	1	122.00	122.00	0	3,621	0.00%
2018/12/19	0	0.00	1	130.00	130.00	-1	3,628	-0.03%
2018/12/13	2	137.50	1	141.00	139.00	1	4,105	0.02%
2018/12/12	1	140.50	3	140.67	140.50	-2	4,263	-0.05%
2018/12/11	1	134.00	0	0.00	133.50	1	4,294	0.02%
2018/12/10	2	131.25	2	133.00	133.00	0	4,302	0.00%
2018/12/06	4	134.63	1	131.50	130.50	3	4,400	0.07%
2018/12/05	3	141.33	2	141.25	139.50	1	4,404	0.02%
2018/12/04	1	147.00	1	146.50	146.50	0	4,487	0.00%
2018/11/30	3	141.50	3	142.00	142.50	0	4,539	0.00%
2018/11/29	2	139.25	1	143.00	140.00	1	4,561	0.02%
2018/11/28	5	131.90	5	133.10	132.00	0	4,594	0.00%
2018/11/27	0	0.00	4	125.63	128.00	-4	4,522	-0.09%
2018/11/26	1	121.00	0	0.00	123.00	1	4,566	0.02%
2018/11/23	2	122.25	0	0.00	120.50	2	4,728	0.04%
2018/11/22	5	124.40	3	124.00	121.50	2	4,911	0.04%
2018/11/19	1	116.50	1	118.00	119.00	0	4,933	0.00%
2018/11/16	1	118.00	3	118.17	116.00	-2	5,029	-0.04%
2018/11/15	0	0.00	1	115.00	116.50	-1	5,075	-0.02%
2018/11/13	2	111.50	2	113.50	117.00	0	5,110	0.00%
2018/11/12	2	113.00	1	115.00	116.50	1	5,143	0.02%
2018/11/09	1	114.00	1	115.00	115.00	0	5,172	0.00%
2018/11/08	4	118.63	2	114.75	114.00	2	5,209	0.04%
2018/11/07	1	116.50	2	116.00	119.50	-1	5,139	-0.02%
2018/11/06	0	0.00	5	113.00	109.50	-5	5,093	-0.10%
2018/11/05	5	113.10	5	113.40	117.00	0	5,093	0.00%
2018/11/02	0	0.00	23.3	113.97	112.00	-23.3	5,059	-0.46%
2018/11/01	39	113.21	19	114.05	113.50	20	4,960	0.40%
2018/10/31	0	0.00	1.5	105.16	105.50	-1.5	4,869	-0.03%
2018/10/30	1	96.00	1.2	97.64	96.20	-0.2	4,887	-0.01%
2018/10/29	0	0.00	6	96.82	97.20	-6	4,966	-0.12%
2018/10/26	3	92.97	5	95.46	92.10	-2	4,932	-0.04%
2018/10/25	0	0.00	2	95.50	95.00	-2	4,962	-0.04%
2018/10/24	5	106.70	5	107.40	105.50	0	4,985	0.00%
2018/10/22	1	114.50	1	115.50	118.00	0	5,020	0.00%
2018/10/19	1	110.50	1	112.50	114.50	0	5,166	0.00%
2018/10/18	0	0.00	3	118.00	118.00	-3	5,300	-0.06%
2018/10/17	0	0.00	1	123.50	121.00	-1	5,319	-0.02%
2018/10/16	3	119.50	3	124.00	121.00	0	5,339	0.00%
2018/10/15	1	118.00	1	118.50	118.00	0	5,354	0.00%
2018/10/12	3	115.17	3	116.00	117.00	0	5,480	0.00%
2018/10/11	3	114.00	2	113.75	112.50	1	5,553	0.02%
2018/10/09	1	120.50	2	121.25	124.50	-1	5,624	-0.02%
2018/10/08	4	120.50	4	118.63	118.00	0	5,600	0.00%
2018/10/04	1	143.00	2	142.00	143.50	-1	5,610	-0.02%
2018/10/03	1.5	140.33	0	0.00	139.00	1.5	5,632	0.03%
2018/10/02	1	151.50	1	148.50	148.50	0	5,632	0.00%
2018/09/28	6	155.75	6	153.75	150.00	0	5,755	0.00%
2018/09/26	0.5	162.50	0	0.00	163.00	0.5	5,841	0.01%
2018/09/12	2	84.00	4	80.48	79.30	-2	5,881	-0.03%
2018/09/11	9	86.46	3	85.90	85.40	6	5,808	0.10%
2018/09/10	10	91.62	5	90.92	89.60	5	5,642	0.09%
2018/09/07	24	101.23	23	102.09	99.50	1	5,558	0.02%
2018/09/06	5	107.50	6	108.33	108.50	-1	5,410	-0.02%
2018/09/05	3	106.83	1	108.00	105.50	2	5,398	0.04%
2018/09/04	4	105.50	5	105.20	107.50	-1	5,477	-0.02%
2018/09/03	3	105.50	1	108.00	104.50	2	5,508	0.04%
2018/08/31	2	108.00	2	109.00	110.00	0	5,439	0.00%
2018/08/30	4	113.25	3	112.33	111.00	1	5,435	0.02%
2018/08/29	5	109.40	5	110.00	110.50	0	5,400	0.00%
2018/08/28	1	110.00	10	110.50	109.00	-9	5,469	-0.16%
2018/08/27	24	111.98	15	111.67	113.00	9	5,437	0.17%
2018/08/24	5	107.70	5	108.00	107.50	0	5,506	0.00%
2018/08/23	3	112.33	3	111.50	110.50	0	5,728	0.00%
2018/08/22	16	112.59	15	112.57	113.50	1	5,988	0.02%
2018/08/21	5	109.00	6	109.83	112.50	-1	6,261	-0.02%
2018/08/20	66	108.52	220	111.88	109.50	-154	6,248	-2.46%	大賣/鉅額交易
2018/08/17	37	122.93	24	117.83	118.00	13	6,190	0.21%
2018/08/16	3	121.00	0	0.00	123.00	3	6,289	0.05%
2018/08/15	60	121.00	21	117.07	117.00	39	6,444	0.61%
2018/08/14	12	120.29	2	121.00	121.00	10	6,587	0.15%
2018/08/13	2	122.75	108	118.00	121.00	-106	6,624	-1.60%	大賣/鉅額交易
2018/08/10	0	0.00	1	133.50	130.00	-1	6,714	-0.01%
2018/08/09	21	132.00	0	0.00	132.00	21	7,007	0.30%
2018/08/07	5	138.80	16	138.22	138.00	-11	7,725	-0.14%
2018/08/06	23	132.83	3	133.67	133.00	20	7,937	0.25%
2018/08/03	2	137.50	11	138.41	138.50	-9	8,077	-0.11%
2018/08/02	0	0.00	25	139.62	139.00	-25	8,111	-0.31%
2018/08/01	1	144.00	10	146.00	146.00	-9	8,123	-0.11%
2018/07/30	1	145.00	0	0.00	146.00	1	8,164	0.01%
2018/07/26	7	149.29	7	149.36	148.50	0	8,187	0.00%
2018/07/25	231	154.85	44	150.68	150.50	187	8,191	2.28%	大買/鉅額交易
2018/07/24	51	146.19	3	145.67	147.00	48	8,093	0.59%
2018/07/23	0	0.00	1	142.50	141.00	-1	8,084	-0.01%
2018/07/20	3	153.17	7	147.50	147.50	-4	8,061	-0.05%
2018/07/19	4	150.50	2	148.50	149.00	2	8,046	0.02%
2018/07/18	2	151.00	7	149.43	148.00	-5	8,115	-0.06%
2018/07/17	9	157.33	1	157.50	150.50	8	8,119	0.10%
2018/07/16	4	149.38	4	150.50	154.50	0	8,009	0.00%
2018/07/12	5	147.20	2	144.25	144.50	3	7,955	0.04%
2018/07/11	0	0.00	1	145.50	144.00	-1	7,990	-0.01%
2018/07/10	4	143.25	63	145.93	146.50	-59	8,057	-0.73%
2018/07/09	32	140.16	5	140.00	137.50	27	8,090	0.33%
2018/07/06	30	135.00	5	134.00	136.00	25	8,131	0.31%
2018/07/05	2	126.00	0	0.00	124.00	2	8,061	0.02%
2018/07/04	2	129.75	1	130.00	130.50	1	8,035	0.01%
2018/07/03	5	136.40	5	135.20	131.00	0	7,993	0.00%
2018/07/02	3	138.17	0	0.00	135.50	3	7,976	0.04%
2018/06/29	1	142.50	0	0.00	143.50	1	7,958	0.01%
2018/06/28	1	141.00	2	141.50	141.00	-1	8,027	-0.01%
2018/06/27	1	141.50	1	145.00	141.50	0	8,014	0.00%
2018/06/26	1	145.50	5	147.20	148.00	-4	7,963	-0.05%
2018/06/25	0	0.00	1	139.50	139.50	-1	7,839	-0.01%
2018/06/22	4	139.00	0	0.00	137.50	4	7,868	0.05%
2018/06/21	0	0.00	3	142.67	142.50	-3	7,888	-0.04%
2018/06/20	4	136.00	1	132.00	138.00	3	7,885	0.04%
2018/06/19	3	143.33	2	145.75	141.00	1	7,857	0.01%
2018/06/15	1	149.50	0	0.00	149.50	1	7,863	0.01%
2018/06/14	2	153.50	0	0.00	151.00	2	7,852	0.03%
2018/06/12	1	158.00	9	158.56	157.50	-8	7,919	-0.10%
2018/06/11	16	156.50	12	157.88	156.50	4	7,844	0.05%
2018/06/08	2	152.75	0	0.00	152.00	2	7,821	0.03%
2018/06/07	3	156.83	2	160.50	155.00	1	7,821	0.01%
2018/06/06	2	157.00	11	157.55	157.50	-9	7,924	-0.11%
2018/06/05	3	159.33	3	154.00	155.50	0	7,934	0.00%
2018/06/04	8	165.50	3	165.00	161.00	5	7,846	0.06%
2018/06/01	7	162.79	0	0.00	163.00	7	7,920	0.09%
2018/05/31	19	177.63	9	173.56	167.00	10	7,840	0.13%
2018/05/30	4	167.75	15	167.03	166.00	-11	7,513	-0.15%
2018/05/29	9	163.83	10	165.25	170.50	-1	7,233	-0.01%
2018/05/28	4	156.50	6	156.75	156.00	-2	6,888	-0.03%
2018/05/25	8	154.38	7	153.14	152.50	1	6,767	0.01%
2018/05/24	15	154.70	8	152.38	152.50	7	6,717	0.10%
2018/05/23	4	155.50	3	156.50	155.50	1	6,582	0.02%
2018/05/22	5	150.30	5	153.40	147.00	0	6,423	0.00%
2018/05/21	1	163.00	3	158.83	155.50	-2	6,377	-0.03%
2018/05/18	2	157.75	4	158.13	161.00	-2	6,286	-0.03%
2018/05/17	10	164.60	29	158.60	156.00	-19	6,256	-0.30%
2018/05/16	19	164.55	23	164.28	164.00	-4	6,031	-0.07%
2018/05/15	59	164.72	41	164.11	155.00	18	5,701	0.32%
2018/05/14	17	152.59	1	157.00	158.50	16	5,362	0.30%
2018/05/11	1	142.50	1	144.50	144.50	0	5,158	0.00%
2018/05/10	11	130.14	1	130.00	131.50	10	5,014	0.20%
2018/05/09	0	0.00	2	126.75	126.00	-2	4,998	-0.04%
2018/05/08	3	123.50	6	124.75	124.50	-3	5,017	-0.06%
2018/05/04	0	0.00	2	118.00	116.50	-2	5,091	-0.04%
2018/05/02	0	0.00	2	121.00	121.00	-2	5,214	-0.04%
2018/04/30	0	0.00	1	117.50	117.50	-1	5,271	-0.02%
2018/04/27	2	114.00	1	111.50	115.00	1	5,480	0.02%
2018/04/26	3	116.33	0	0.00	111.50	3	5,617	0.05%
2018/04/25	1	113.00	11	113.77	115.50	-10	5,837	-0.17%
2018/04/24	12	117.67	3	115.33	114.00	9	5,980	0.15%
2018/04/23	2	126.00	0	0.00	126.00	2	5,890	0.03%
2018/04/20	1	126.00	0	0.00	125.50	1	5,891	0.02%
2018/04/19	1	130.00	5	128.20	126.50	-4	5,958	-0.07%
2018/04/18	4	126.50	7	127.21	125.50	-3	5,907	-0.05%
2018/04/17	6	125.33	6	126.50	124.50	0	5,931	0.00%
2018/04/16	13	126.62	10	128.15	124.50	3	6,015	0.05%
2018/04/13	0	0.00	1	118.00	124.00	-1	5,975	-0.02%
2018/04/12	8	110.63	2	110.00	113.00	6	6,025	0.10%
2018/04/03	1	119.00	0	0.00	119.50	1	6,239	0.02%
2018/04/02	2	118.25	0	0.00	119.50	2	6,260	0.03%
2018/03/31	0	0.00	20	117.00	117.50	-20	6,309	-0.32%
2018/03/30	10	126.50	0	0.00	123.00	10	6,256	0.16%
2018/03/29	10	125.00	0	0.00	125.50	10	6,272	0.16%
2018/03/28	1	124.50	5	125.50	123.00	-4	6,257	-0.06%
2018/03/27	8	130.25	2	131.75	128.00	6	6,241	0.10%
2018/03/26	2	130.25	1	122.50	130.50	1	6,241	0.02%
2018/03/23	3	125.67	0	0.00	124.50	3	6,196	0.05%
2018/03/22	1	135.50	0	0.00	129.00	1	6,156	0.02%
2018/03/21	1	137.00	2	138.50	134.50	-1	6,083	-0.02%
2018/03/20	2	138.50	2	137.50	138.50	0	6,032	0.00%
2018/03/19	3	140.67	1	138.00	138.00	2	6,034	0.03%
2018/03/14	0	0.00	1	140.00	137.00	-1	5,880	-0.02%
2018/03/13	1	142.50	1	141.50	139.00	0	5,880	0.00%
2018/03/12	3	145.33	12	141.21	141.00	-9	5,843	-0.15%
2018/03/09	0	0.00	81	139.88	138.00	-81	5,710	-1.42%
2018/03/08	10	136.00	0	0.00	136.00	10	5,679	0.18%
2018/03/07	51	137.45	48	138.55	134.50	3	5,707	0.05%
2018/03/06	31	135.98	1	136.00	135.00	30	5,610	0.53%
2018/02/27	0	0.00	10	130.00	130.50	-10	5,616	-0.18%
2018/02/26	70	135.54	70	137.00	133.00	0	5,624	0.00%
2018/02/23	25	136.70	196	134.01	132.50	-171	5,562	-3.07%	大賣/鉅額交易
2018/02/22	1	136.00	0	0.00	134.00	1	5,607	0.02%
2018/02/21	196	133.35	112	138.33	135.50	84	5,702	1.47%	大買/大賣/
2018/02/12	32	129.92	0	0.00	126.00	32	5,640	0.57%
2018/02/09	139	125.68	36	119.64	127.00	103	5,605	1.84%	大買/鉅額交易
2018/02/08	3	126.00	3	125.67	123.00	0	5,521	0.00%
2018/02/07	12	122.33	1	124.00	127.00	11	5,487	0.20%
2018/02/06	1	115.50	0	0.00	115.50	1	5,576	0.02%
2018/02/05	1	125.50	1	126.50	128.00	0	5,612	0.00%
2018/02/02	0	0.00	1	133.50	132.00	-1	5,617	-0.02%
2018/01/31	2	130.00	2	130.75	132.00	0	5,521	0.00%
2018/01/30	0	0.00	22	132.66	132.00	-22	5,482	-0.40%
2018/01/29	4	131.00	1	130.00	130.00	3	5,404	0.06%
2018/01/24	2	144.25	4.1	141.48	140.50	-2.1	5,230	-0.04%
2018/01/23	3	144.83	1	141.00	140.00	2	5,153	0.04%
2018/01/22	3	137.17	4	142.00	143.00	-1	4,959	-0.02%
2018/01/19	1	130.00	11	129.00	130.00	-10	4,838	-0.21%
2018/01/18	1	126.50	1	123.00	127.00	0	4,592	0.00%
2018/01/15	9	118.67	9	118.00	115.50	0	4,358	0.00%
2018/01/12	2	115.75	2	117.00	115.50	0	4,291	0.00%
2018/01/11	3	114.00	3	115.50	115.50	0	4,279	0.00%
2018/01/10	2	117.50	6	118.00	115.50	-4	4,232	-0.09%
2018/01/09	12	115.17	11	116.82	114.00	1	4,086	0.02%
2018/01/08	25	114.60	24	112.13	114.50	1	4,055	0.02%
2018/01/05	0	0.00	4	107.50	110.00	-4	3,879	-0.10%
2018/01/04	3	101.17	1	101.50	100.00	2	3,767	0.05%
2018/01/03	0	0.00	5	95.94	101.50	-5	3,718	-0.13%