原相 (3227)-統一-基隆券商分點個股進出

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

原相

(3227)

可現股當沖

股價
159.0
漲跌
▼7.5
漲幅
-4.50%
成交量
5,468張
產業
上櫃半導體類股
1023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

原相 (3227)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	164.50	2.2	161.57	159.00	-0.2	2,212	-0.01%
2024/05/22	1	169.00	6	165.00	166.50	-5	2,167	-0.23%
2024/05/21	2	160.25	13	159.46	161.50	-11	2,097	-0.52%
2024/05/20	0.2	160.00	0	0.00	159.00	0.2	2,114	0.01%
2024/05/17	0	0.00	2	159.50	159.50	-2	2,114	-0.09%
2024/05/16	0	0.00	1	159.00	157.50	-1	2,104	-0.05%
2024/05/15	0	0.00	4	157.00	160.00	-4	2,109	-0.19%
2024/05/10	11	156.27	0	0.00	153.50	11	2,102	0.52%
2024/05/02	1	156.00	0	0.00	156.50	1	2,087	0.05%
2024/04/26	1	151.50	1	154.50	157.00	0	2,227	0.00%
2024/04/17	1	150.00	0	0.00	150.50	1	2,363	0.04%
2024/04/10	1	158.00	0	0.00	158.50	1	2,317	0.04%
2024/04/09	2	156.75	0	0.00	155.50	2	2,303	0.09%
2024/04/02	0	0.00	1	157.50	156.00	-1	2,315	-0.04%
2024/03/29	0	0.00	10	154.60	155.50	-10	2,342	-0.43%
2024/03/27	0	0.00	2	158.50	159.00	-2	2,327	-0.09%
2024/03/25	0	162.50	0	0.00	162.00	0	2,331	0.00%
2024/03/22	7	159.21	0	0.00	159.50	7	2,313	0.30%
2024/03/21	3	160.50	0	0.00	161.00	3	2,302	0.13%
2024/03/20	0	0.00	0.2	155.50	153.00	-0.2	2,251	-0.01%
2024/03/19	0	0.00	2	156.00	155.50	-2	2,257	-0.09%
2024/03/18	2	153.50	0	0.00	155.50	2	2,285	0.09%
2024/03/13	1	155.50	0	0.00	156.00	1	2,330	0.04%
2024/03/12	1	158.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	1	161.00	1	156.50	156.50	0	2,334	0.00%
2024/03/07	5.1	163.46	1	164.50	160.50	4.1	2,319	0.18%
2024/03/06	2.1	169.69	1	167.00	167.00	1.1	2,296	0.05%
2024/03/05	2	167.75	1	168.00	170.00	1	2,372	0.04%
2024/03/04	1	169.50	1	169.00	169.00	0	2,502	0.00%
2024/03/01	1.1	170.50	0	0.00	169.00	1.1	2,501	0.04%
2024/02/29	1.1	172.41	0	0.00	171.00	1.1	2,525	0.04%
2024/02/27	4	175.13	3	175.67	173.50	1	2,556	0.04%
2024/02/26	4	177.50	9.2	178.78	179.50	-5.2	2,541	-0.20%
2024/02/23	0	0.00	1	165.50	165.00	-1	2,392	-0.04%
2024/02/22	6	168.08	3	167.00	163.00	3	2,462	0.12%
2024/02/21	3	166.67	3	166.33	166.50	0	2,540	0.00%
2024/02/20	3	165.67	1	166.50	164.50	2	2,553	0.08%
2024/02/19	3	163.33	7	164.64	165.50	-4	2,552	-0.16%
2024/02/16	2	165.50	2	165.00	165.00	0	2,540	0.00%
2024/02/15	1	158.50	0	0.00	160.00	1	2,486	0.04%
2024/02/02	1	157.00	1	157.00	157.00	0	2,547	0.00%
2024/01/26	0	0.00	1.1	156.61	157.50	-1.1	2,882	-0.04%
2024/01/24	3	160.00	0	0.00	158.00	3	2,867	0.10%
2024/01/23	2	161.25	3	162.17	163.00	-1	2,849	-0.04%
2024/01/22	0	0.00	2	159.75	161.50	-2	2,819	-0.07%
2024/01/19	0	0.00	2	154.75	155.00	-2	2,730	-0.07%
2024/01/18	0	0.00	0.1	149.50	150.50	-0.1	2,701	0.00%
2024/01/17	1	152.00	0	0.00	151.00	1	2,706	0.04%
2024/01/16	0.1	154.00	2	150.75	154.50	-1.9	2,692	-0.07%
2024/01/15	1	148.50	0	0.00	148.50	1	2,654	0.04%
2024/01/12	1	147.50	0	0.00	148.50	1	2,662	0.04%
2024/01/03	1	151.00	0	0.00	151.00	1	2,736	0.04%
2023/12/28	1	155.50	0	0.00	153.50	1	2,720	0.04%
2023/12/27	0	0.00	2	154.75	158.00	-2	2,705	-0.07%
2023/12/26	1	153.00	1	153.00	153.00	0	2,683	0.00%
2023/12/25	0	151.50	0	0.00	150.50	0	2,675	0.00%
2023/12/22	0	0.00	1	151.00	150.50	-1	2,680	-0.04%
2023/12/21	1	148.50	0	0.00	148.50	1	2,675	0.04%
2023/12/20	2	153.25	2	152.75	150.50	0	2,662	0.00%
2023/12/18	0	0.00	1	155.00	152.50	-1	2,650	-0.04%
2023/12/15	5	155.80	2	153.50	153.50	3	2,654	0.11%
2023/12/14	3	159.67	2	158.50	158.50	1	2,635	0.04%
2023/12/13	2	162.50	1	163.00	161.50	1	2,617	0.04%
2023/12/12	2	161.50	5	162.00	162.00	-3	2,590	-0.12%
2023/12/04	3	161.17	1	160.00	160.00	2	2,576	0.08%
2023/12/01	2	161.50	1	161.00	161.00	1	2,568	0.04%
2023/11/30	3	168.00	1	164.00	161.50	2	2,570	0.08%
2023/11/29	3	168.50	7	167.71	170.00	-4	2,494	-0.16%
2023/11/28	3	159.50	1	161.00	159.50	2	2,373	0.08%
2023/11/27	7	159.07	8	160.06	160.00	-1	2,361	-0.04%
2023/11/24	2	164.50	0	0.00	162.50	2	2,330	0.09%
2023/11/23	3	163.00	4	165.00	163.50	-1	2,295	-0.04%
2023/11/22	2	161.75	4	159.63	162.50	-2	2,258	-0.09%
2023/11/21	7	152.43	8	152.63	152.50	-1	2,134	-0.05%
2023/11/20	7	148.43	6	148.50	148.00	1	2,060	0.05%
2023/11/17	4	142.13	6	142.17	143.50	-2	1,900	-0.11%
2023/11/16	1	140.50	1	140.50	140.00	0	1,851	0.00%
2023/11/15	1	140.00	2	138.75	137.50	-1	1,809	-0.06%
2023/11/14	2	139.75	2	138.75	140.50	0	1,775	0.00%
2023/11/13	0	0.00	2	139.25	138.00	-2	1,744	-0.11%
2023/11/09	6	138.75	4	139.13	139.00	2	1,655	0.12%
2023/11/08	7	135.43	6	139.00	138.00	1	1,450	0.07%
2023/11/07	2	127.25	1	127.50	127.50	1	1,318	0.08%
2023/11/06	2	126.50	2	126.50	127.00	0	1,329	0.00%
2023/10/31	0	0.00	1	133.00	128.50	-1	1,339	-0.07%
2023/10/30	1	131.00	0	0.00	131.50	1	1,352	0.07%
2023/10/27	0	0.00	30	127.53	126.50	-30	1,354	-2.21%
2023/10/26	0	0.00	3	129.00	128.00	-3	1,379	-0.22%
2023/10/20	30	134.50	1	132.50	134.50	29	1,741	1.66%
2023/10/19	1	131.50	0	0.00	132.50	1	1,770	0.06%
2023/10/18	0	0.00	1	132.50	133.00	-1	1,775	-0.06%
2023/10/17	0	0.00	2	131.50	130.00	-2	1,798	-0.11%
2023/10/16	0	0.00	1	128.00	128.00	-1	1,768	-0.06%
2023/10/13	3	126.50	0	0.00	129.00	3	1,794	0.17%
2023/10/12	1	126.00	1	128.00	127.50	0	1,816	0.00%
2023/09/22	1	120.50	0	0.00	122.00	1	1,795	0.06%
2023/09/20	1	124.00	0	0.00	124.00	1	1,784	0.06%
2023/09/19	1	127.00	0	0.00	125.00	1	1,774	0.06%
2023/09/18	2	131.00	1	130.00	129.50	1	1,756	0.06%
2023/09/14	0	0.00	1	131.00	130.50	-1	1,728	-0.06%
2023/09/13	1	131.00	1	128.50	128.00	0	1,710	0.00%
2023/09/12	0	0.00	1	129.00	129.50	-1	1,703	-0.06%
2023/09/11	0	0.00	2	128.75	129.00	-2	1,668	-0.12%
2023/09/08	2	127.25	1	128.00	127.00	1	1,646	0.06%
2023/09/07	2	127.50	2	126.50	127.50	0	1,622	0.00%
2023/09/05	1	126.50	0	0.00	126.50	1	1,591	0.06%
2023/08/28	2	125.25	0	0.00	125.50	2	1,423	0.14%
2023/08/25	0	0.00	1	120.50	120.00	-1	1,335	-0.07%
2023/08/24	1	118.00	1	120.00	120.00	0	1,296	0.00%
2023/08/22	1	114.00	1	114.00	112.00	0	1,262	0.00%
2023/08/18	2	113.50	3	114.17	113.50	-1	1,256	-0.08%
2023/08/17	1	113.50	0	0.00	113.00	1	1,248	0.08%
2023/08/11	1	112.50	0	0.00	110.50	1	1,237	0.08%
2023/08/08	0	0.00	1	117.50	115.50	-1	1,228	-0.08%
2023/08/07	0	116.00	0	0.00	114.50	0	1,213	0.00%
2023/07/31	1	120.00	2	116.75	115.50	-1	1,165	-0.09%
2023/07/28	2	117.25	3	118.00	119.00	-1	1,134	-0.09%
2023/07/27	0	0.00	1	117.50	117.00	-1	1,096	-0.09%
2023/07/26	3	117.83	8	123.13	117.00	-5	1,062	-0.47%
2023/07/25	7	137.00	6	133.83	125.50	1	953	0.10%
2023/07/24	2	124.75	1	119.00	129.00	1	701	0.14%
2023/07/21	6	116.17	1	115.50	117.50	5	645	0.77%
2023/07/20	5	116.50	5	116.90	118.00	0	622	0.00%
2023/07/19	3	111.50	3	111.83	111.50	0	553	0.00%
2023/07/18	3	110.67	2	109.25	110.00	1	536	0.19%
2023/07/17	3	115.67	0	0.00	117.00	3	508	0.59%
2023/07/10	0	0.00	1	108.50	109.00	-1	451	-0.22%
2023/07/07	1	109.50	0	0.00	110.00	1	465	0.22%
2023/06/20	0	0.00	1	114.50	113.00	-1	472	-0.21%
2023/06/19	1	113.50	0	0.00	113.50	1	472	0.21%
2023/06/16	0	0.00	1	114.50	114.50	-1	469	-0.21%
2023/06/07	1	113.00	0	0.00	114.50	1	479	0.21%
2023/04/20	0	0.00	1	107.00	106.50	-1	635	-0.16%
2023/04/19	0	0.00	1	108.50	108.50	-1	633	-0.16%
2023/04/12	2	111.50	1	111.50	111.50	1	627	0.16%
2023/03/31	1	108.00	1	108.00	108.00	0	608	0.00%
2023/03/27	0	0.00	0	108.50	108.00	0	625	0.00%
2023/03/17	0	105.00	1	104.50	104.50	-1	612	-0.16%
2023/03/14	1	109.00	0	0.00	109.00	1	622	0.16%
2023/03/10	1	110.50	2	111.75	111.00	-1	642	-0.16%
2023/03/09	2	116.00	1	116.50	115.00	1	645	0.16%
2023/03/08	1	116.50	0	0.00	116.50	1	629	0.16%
2023/02/24	0	0.00	2	110.50	111.00	-2	595	-0.34%
2023/02/06	0	0.00	1	111.00	110.50	-1	560	-0.18%
2023/02/02	1	112.00	2	113.75	111.50	-1	529	-0.19%
2023/02/01	2	109.50	1	104.00	109.50	1	464	0.22%
2022/12/19	2	102.25	1	102.00	102.00	1	425	0.24%
2022/11/24	0	0.00	1	95.00	95.70	-1	375	-0.27%
2022/11/14	1	89.30	0	0.00	89.70	1	354	0.28%
2022/11/09	0	0.00	1	88.00	88.10	-1	355	-0.28%
2022/11/03	1	82.30	0	0.00	82.70	1	374	0.27%
2022/10/20	1	80.00	0	0.00	79.70	1	403	0.25%
2022/08/22	0	0.00	7	93.87	93.20	-7	573	-1.22%
2022/08/19	2	96.05	3	96.47	96.00	-1	570	-0.18%
2022/08/18	1	96.20	0	0.00	96.10	1	563	0.18%
2022/08/17	4	94.33	0	0.00	94.60	4	558	0.72%
2022/08/16	3	95.20	3	94.00	93.30	0	555	0.00%
2022/08/15	2	94.35	0	0.00	94.00	2	551	0.36%
2022/08/10	0	0.00	3	88.80	88.80	-3	529	-0.57%
2022/08/09	0	0.00	2	90.90	90.80	-2	522	-0.38%
2022/08/04	5	91.54	0	0.00	90.90	5	525	0.95%
2022/08/03	1	91.30	0	0.00	91.80	1	523	0.19%
2022/07/28	0	0.00	3	88.70	88.60	-3	516	-0.58%
2022/07/25	1	92.40	1	90.90	92.40	0	520	0.00%
2022/07/22	1	92.80	0	0.00	91.40	1	516	0.19%
2022/07/21	0	0.00	1	91.80	92.60	-1	524	-0.19%
2022/07/18	3	87.40	0	0.00	87.00	3	542	0.55%
2022/07/14	0	0.00	2	93.20	93.20	-2	503	-0.40%
2022/07/04	1	92.50	0	0.00	92.10	1	498	0.20%
2022/06/27	2	104.50	0	0.00	104.50	2	516	0.39%
2022/05/12	1	112.00	1	112.50	110.00	0	564	0.00%
2022/03/15	0	0.00	40	133.50	133.50	-40	605	-6.61%
2022/02/17	1	139.50	0	0.00	139.50	1	701	0.14%
2022/02/14	0	0.00	10	140.50	140.50	-10	718	-1.39%
2022/01/26	0	0.00	1	136.00	137.50	-1	893	-0.11%
2022/01/21	1	140.50	0	0.00	140.50	1	969	0.10%
2022/01/17	1	138.50	0	0.00	138.50	1	1,013	0.10%
2022/01/06	0	0.00	2	149.00	148.00	-2	1,021	-0.20%
2022/01/05	3	149.50	0	0.00	149.00	3	1,024	0.29%
2021/12/21	0	0.00	1	148.00	148.00	-1	1,089	-0.09%
2021/12/20	1	146.50	0	0.00	147.50	1	1,093	0.09%
2021/12/15	1	146.50	0	0.00	146.00	1	1,096	0.09%
2021/12/08	0	0.00	1	150.50	150.50	-1	1,103	-0.09%
2021/11/29	1	152.00	1	148.50	152.00	0	1,160	0.00%
2021/11/23	1	155.50	1	157.50	155.50	0	1,280	0.00%
2021/11/22	0	0.00	3	160.00	159.50	-3	1,292	-0.23%
2021/11/18	3	153.50	0	0.00	153.50	3	1,313	0.23%
2021/11/17	0	0.00	10	154.50	155.00	-10	1,341	-0.75%
2021/11/02	0	0.00	1	158.50	154.50	-1	1,782	-0.06%
2021/10/26	1	157.50	0	0.00	155.00	1	2,022	0.05%
2021/10/21	0	0.00	1	152.50	149.50	-1	2,374	-0.04%
2021/10/20	0	0.00	3	150.83	151.00	-3	2,652	-0.11%
2021/10/19	0	0.00	1	150.50	150.00	-1	2,739	-0.04%
2021/10/15	0	0.00	3	146.50	146.50	-3	2,979	-0.10%
2021/10/12	3	145.67	0	0.00	145.00	3	3,113	0.10%
2021/10/07	0	0.00	3	150.00	150.00	-3	3,458	-0.09%
2021/10/06	0	0.00	1	148.50	146.50	-1	3,757	-0.03%
2021/10/04	3	146.33	7	146.21	144.00	-4	3,842	-0.10%
2021/09/29	3	153.17	0	0.00	153.50	3	4,086	0.07%
2021/09/28	1	158.00	0	0.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	1	161.00	160.50	-1	4,411	-0.02%
2021/09/13	1	157.50	0	0.00	157.00	1	4,549	0.02%
2021/09/08	5	153.50	0	0.00	153.50	5	4,634	0.11%
2021/09/07	11	155.68	0	0.00	156.50	11	4,637	0.24%
2021/09/06	1	159.50	0	0.00	159.50	1	4,643	0.02%
2021/09/02	2	167.00	1	168.00	163.50	1	4,742	0.02%
2021/08/30	1	163.00	1	167.50	162.50	0	4,839	0.00%
2021/08/27	2	160.50	0	0.00	159.50	2	4,791	0.04%
2021/08/26	1	159.00	0	0.00	158.50	1	4,791	0.02%
2021/08/23	0	0.00	1	157.50	157.00	-1	4,773	-0.02%
2021/08/19	20	154.50	2	156.25	153.00	18	4,725	0.38%
2021/08/13	4	162.13	8	162.06	160.50	-4	4,662	-0.09%
2021/08/12	11	163.91	0	0.00	163.50	11	4,634	0.24%
2021/08/11	16	168.34	0	0.00	166.00	16	4,601	0.35%
2021/08/09	2	183.50	3	182.33	181.00	-1	4,497	-0.02%
2021/08/06	2	187.75	0	0.00	187.50	2	4,465	0.04%
2021/08/05	2	192.50	0	0.00	192.50	2	4,457	0.04%
2021/08/04	4	191.63	0	0.00	190.00	4	4,490	0.09%
2021/07/30	3	196.67	0	0.00	194.50	3	4,416	0.07%
2021/07/29	0	0.00	1	203.00	202.50	-1	4,376	-0.02%
2021/07/28	7	207.29	5	199.60	197.50	2	4,335	0.05%
2021/07/27	22	213.18	12	215.50	209.00	10	4,246	0.24%
2021/07/26	0	0.00	13	215.27	215.50	-13	4,134	-0.31%
2021/07/23	1	203.00	0	0.00	199.50	1	3,922	0.03%
2021/07/21	1	194.50	1	197.00	193.50	0	3,849	0.00%
2021/07/14	3	214.50	1	208.50	208.50	2	3,696	0.05%
2021/07/13	1	214.50	3	215.50	212.50	-2	3,530	-0.06%
2021/07/12	0	0.00	1	204.50	205.00	-1	3,272	-0.03%
2021/07/09	1	200.00	0	0.00	200.50	1	3,256	0.03%
2021/07/08	1	203.00	5	207.30	202.00	-4	3,291	-0.12%
2021/07/07	1	202.00	0	0.00	200.50	1	3,279	0.03%
2021/07/05	2	205.50	8	206.94	209.50	-6	3,431	-0.17%
2021/07/02	2	198.75	0	0.00	200.50	2	3,435	0.06%
2021/07/01	1	199.50	3	200.83	201.50	-2	3,445	-0.06%
2021/06/30	1	195.00	0	0.00	196.50	1	3,485	0.03%
2021/06/29	2	193.25	1	195.50	194.00	1	3,554	0.03%
2021/06/28	3	195.50	4	195.50	195.00	-1	3,885	-0.03%
2021/06/25	2	192.75	0	0.00	192.50	2	3,921	0.05%
2021/06/23	3	191.00	3	193.50	194.50	0	4,173	0.00%
2021/06/16	3	195.00	3	192.00	192.00	0	4,070	0.00%
2021/06/15	0	0.00	2	194.75	195.00	-2	4,060	-0.05%
2021/06/11	1	194.50	1	199.00	194.00	0	4,060	0.00%
2021/06/10	1	195.00	1	196.50	195.50	0	4,016	0.00%
2021/06/09	1	193.50	2	193.75	193.00	-1	3,989	-0.03%
2021/06/07	3	191.67	2	193.75	190.50	1	3,946	0.03%
2021/06/04	1	188.00	0	0.00	188.50	1	3,849	0.03%
2021/06/02	0	0.00	1	187.00	184.50	-1	3,848	-0.03%
2021/05/28	1	183.50	0	0.00	183.00	1	3,836	0.03%
2021/05/19	1	170.00	2	170.75	170.50	-1	3,846	-0.03%
2021/05/18	2	167.50	4	169.88	172.00	-2	3,853	-0.05%
2021/05/14	1	177.50	0	0.00	173.00	1	3,897	0.03%
2021/05/13	0	0.00	1	175.00	175.50	-1	3,886	-0.03%
2021/05/11	0	0.00	1	170.50	175.00	-1	3,794	-0.03%
2021/05/07	0	0.00	1	188.00	190.00	-1	3,760	-0.03%
2021/05/05	0	0.00	1	186.00	181.00	-1	3,847	-0.03%
2021/05/03	1	189.00	0	0.00	187.50	1	3,847	0.03%
2021/04/29	8	198.13	1	197.50	196.50	7	3,820	0.18%
2021/04/28	2	201.50	3	202.67	203.50	-1	3,785	-0.03%
2021/04/27	0	0.00	2	199.75	200.50	-2	3,749	-0.05%
2021/04/26	1	196.00	0	197.50	197.50	1	3,724	0.03%
2021/04/23	1	190.50	3	195.33	196.00	-2	3,751	-0.05%
2021/04/22	1	192.00	0	0.00	189.00	1	4,020	0.02%
2021/04/20	0	0.00	1	198.00	197.50	-1	4,091	-0.02%
2021/04/19	1	196.50	0	0.00	197.00	1	4,102	0.02%
2021/04/15	1	189.00	0	0.00	193.00	1	4,100	0.02%
2021/04/14	2	186.75	2	186.50	189.50	0	4,104	0.00%
2021/04/13	4	194.25	1	195.50	190.50	3	4,085	0.07%
2021/04/12	2	201.50	2	197.00	197.00	0	4,058	0.00%
2021/04/09	9	208.50	6	209.58	203.00	3	3,959	0.08%
2021/04/08	8	207.50	10	208.55	206.50	-2	3,835	-0.05%
2021/04/07	2	200.00	5	198.90	203.00	-3	3,670	-0.08%
2021/04/06	4	199.21	12	205.92	198.00	-8	3,618	-0.22%
2021/04/01	2	205.25	14	203.57	203.00	-12	3,501	-0.34%
2021/03/31	25	204.20	11.1	203.92	204.50	13.9	3,413	0.41%
2021/03/30	1	194.50	2	197.00	194.50	-1	3,070	-0.03%
2021/03/29	5	194.70	8	194.38	193.00	-3	3,008	-0.10%
2021/03/16	0	0.00	1	184.00	184.50	-1	3,079	-0.03%
2021/03/12	1	180.00	1	179.50	179.00	0	3,175	0.00%
2021/03/11	1	175.50	1	178.50	178.50	0	3,235	0.00%
2021/03/08	0	0.00	1	181.00	178.50	-1	3,731	-0.03%
2021/03/05	0	0.00	3	178.50	178.00	-3	3,776	-0.08%
2021/03/04	1	178.50	1	178.50	178.00	0	3,858	0.00%
2021/03/03	0.1	181.50	2	179.50	180.00	-1.9	3,917	-0.05%
2021/03/02	0	0.00	0.1	183.50	180.50	-0.1	4,035	0.00%
2021/02/26	0	0.00	2	182.25	183.00	-2	4,054	-0.05%
2021/02/25	0	0.00	1	182.00	181.50	-1	4,078	-0.02%
2021/02/24	1	184.50	2	183.50	181.50	-1	4,120	-0.02%
2021/02/22	1	184.50	1	186.00	186.00	0	4,219	0.00%
2021/02/17	0	0.00	2	183.50	181.00	-2	4,540	-0.04%
2021/02/05	16	183.66	0	0.00	183.00	16	4,559	0.35%
2021/02/04	1	193.00	2	192.50	191.00	-1	4,558	-0.02%
2021/02/02	0	0.00	1	188.00	187.50	-1	4,894	-0.02%
2021/02/01	0	0.00	1	186.00	185.00	-1	5,281	-0.02%
2021/01/28	1	190.50	2	193.50	190.50	-1	5,547	-0.02%
2021/01/27	0	0.00	6	195.92	195.50	-6	5,554	-0.11%
2021/01/26	5	194.80	3	194.00	191.50	2	5,478	0.04%
2021/01/25	6	191.67	0	0.00	191.50	6	5,431	0.11%
2021/01/22	0	0.00	1	191.50	191.50	-1	5,414	-0.02%
2021/01/20	6.1	191.55	0	0.00	188.50	6.1	5,348	0.11%
2021/01/19	0	0.00	1	197.50	195.50	-1	5,296	-0.02%
2021/01/18	2	195.00	5	195.10	196.50	-3	5,247	-0.06%
2021/01/15	7	197.07	11.1	202.93	193.50	-4.1	5,192	-0.08%
2021/01/14	1	193.00	4	197.25	200.50	-3	4,878	-0.06%
2021/01/13	2	190.50	1	193.00	192.50	1	4,755	0.02%
2021/01/12	1.1	193.98	0	0.00	188.50	1.1	4,737	0.02%
2021/01/11	1	191.00	0	0.00	193.50	1	4,711	0.02%
2021/01/06	0	0.00	1	195.00	189.00	-1	4,662	-0.02%
2021/01/05	0	0.00	1	196.50	195.50	-1	4,630	-0.02%
2021/01/04	0	0.00	1	196.50	196.50	-1	4,603	-0.02%
2020/12/31	3	190.17	3	192.00	192.00	0	4,568	0.00%
2020/12/28	1	189.00	0	0.00	188.50	1	4,589	0.02%
2020/12/24	1	189.50	0	0.00	188.00	1	4,609	0.02%
2020/12/23	1	186.50	1	190.00	190.00	0	4,613	0.00%
2020/12/18	1	189.00	0	0.00	188.50	1	4,658	0.02%
2020/12/17	1	189.50	6	189.50	191.00	-5	4,672	-0.11%
2020/12/16	0	0.00	1	193.50	192.00	-1	4,675	-0.02%
2020/12/15	0	0.00	2	193.50	191.50	-2	4,676	-0.04%
2020/12/14	2	199.50	0	0.00	198.00	2	4,654	0.04%
2020/12/10	11	203.77	1	205.50	200.50	10	4,673	0.21%
2020/12/09	1	205.00	2	203.00	206.00	-1	4,644	-0.02%
2020/12/08	0	0.00	1	201.00	199.00	-1	4,599	-0.02%
2020/12/07	1	197.00	0	0.00	197.50	1	4,645	0.02%
2020/12/04	0	0.00	1	201.50	200.00	-1	4,630	-0.02%
2020/12/03	9	208.28	7	213.21	202.50	2	4,654	0.04%
2020/12/02	1	200.00	1	204.50	206.00	0	4,502	0.00%
2020/12/01	0	0.00	1	199.00	197.00	-1	4,396	-0.02%
2020/11/27	0	0.00	2	201.00	203.00	-2	4,311	-0.05%
2020/11/26	1	201.00	0	0.00	197.50	1	4,256	0.02%
2020/11/25	0	0.00	1	196.00	196.00	-1	4,144	-0.02%
2020/11/24	1	199.50	0	0.00	196.00	1	4,132	0.02%
2020/11/20	2	194.75	1	195.50	197.00	1	4,203	0.02%
2020/11/19	2	195.50	0	0.00	194.00	2	4,203	0.05%
2020/11/18	1	202.50	1	205.50	198.50	0	4,179	0.00%
2020/11/17	2	200.25	2	201.25	199.50	0	4,057	0.00%
2020/11/16	3	202.83	4	203.00	202.50	-1	4,147	-0.02%
2020/11/13	5	194.60	0	0.00	197.00	5	4,055	0.12%
2020/11/12	2	197.26	1	199.50	198.50	1	4,031	0.02%
2020/11/11	2	200.00	0.1	200.50	199.50	1.9	3,999	0.05%
2020/11/10	3	198.17	1	205.00	196.50	2	3,938	0.05%
2020/11/09	2	200.25	20	201.95	207.00	-18	3,756	-0.48%
2020/11/06	3	187.83	4	187.13	190.00	-1	3,415	-0.03%
2020/11/05	1	180.50	0	0.00	179.50	1	3,234	0.03%
2020/11/04	2	177.00	2	178.75	182.00	0	3,318	0.00%
2020/10/29	0	0.00	1	169.50	174.50	-1	3,618	-0.03%
2020/10/19	0	0.00	1	178.00	176.00	-1	4,474	-0.02%
2020/10/16	2	175.50	0	0.00	175.50	2	4,547	0.04%
2020/10/13	1	180.50	1	184.00	183.50	0	4,859	0.00%
2020/10/08	0	0.00	1	184.00	181.00	-1	5,042	-0.02%
2020/10/07	2	183.25	0	0.00	183.00	2	5,215	0.04%
2020/10/06	0	0.00	3	184.00	184.00	-3	5,460	-0.05%
2020/10/05	0	0.00	3	181.83	182.50	-3	5,846	-0.05%
2020/09/30	0	0.00	1	176.50	178.00	-1	6,292	-0.02%
2020/09/28	1	172.00	3	172.50	173.00	-2	7,163	-0.03%
2020/09/25	0	0.00	1	165.00	168.50	-1	7,507	-0.01%
2020/09/24	4	172.25	0	0.00	171.50	4	7,579	0.05%
2020/09/23	1	176.50	2	175.50	176.00	-1	7,699	-0.01%
2020/09/22	3	177.50	1	176.50	175.50	2	7,759	0.03%
2020/09/21	2	183.00	0	0.00	181.00	2	7,953	0.03%
2020/09/16	1	183.00	0	0.00	181.50	1	7,981	0.01%
2020/09/14	0	0.00	1	183.50	183.50	-1	8,004	-0.01%
2020/09/10	3	180.33	3	183.00	176.00	0	7,941	0.00%
2020/09/09	0	0.00	2	173.00	179.00	-2	7,880	-0.03%
2020/09/08	5	176.60	0	0.00	175.00	5	7,905	0.06%
2020/09/07	2	179.00	10	181.25	177.50	-8	7,867	-0.10%
2020/09/04	1	173.00	0	0.00	172.50	1	7,730	0.01%
2020/09/01	1	171.00	2	174.00	174.50	-1	7,890	-0.01%
2020/08/28	1	175.50	1	171.50	175.50	0	7,972	0.00%
2020/08/27	3	174.50	2	174.25	173.50	1	8,040	0.01%
2020/08/26	5	179.90	5	180.10	178.00	0	8,069	0.00%
2020/08/25	1	171.50	3	174.50	175.50	-2	8,035	-0.02%
2020/08/24	3	170.33	0	0.00	171.00	3	8,030	0.04%
2020/08/21	1	170.50	0	0.00	170.50	1	8,172	0.01%
2020/08/20	4	167.88	2	169.50	164.50	2	8,358	0.02%
2020/08/19	4	178.88	0	0.00	177.50	4	8,239	0.05%
2020/08/18	3	184.67	0	0.00	182.00	3	8,213	0.04%
2020/08/17	1	190.00	0	0.00	187.50	1	8,219	0.01%
2020/08/14	22	188.95	20	182.75	190.00	2	8,224	0.02%
2020/08/12	1	190.00	0	0.00	191.00	1	8,153	0.01%
2020/08/11	4	190.50	1	191.00	189.00	3	8,144	0.04%
2020/08/10	2	198.75	0	0.00	194.50	2	8,084	0.02%
2020/08/07	2	207.25	1	210.00	204.50	1	8,041	0.01%
2020/08/06	0	0.00	2	209.50	209.00	-2	8,049	-0.02%
2020/08/05	3	206.83	1.1	209.35	207.50	1.9	8,057	0.02%
2020/08/04	0	0.00	1	204.50	207.50	-1	8,098	-0.01%
2020/08/03	1	198.00	20	199.00	196.00	-19	8,098	-0.23%
2020/07/31	20	200.00	0	0.00	200.00	20	8,085	0.25%
2020/07/30	2	193.00	0	0.00	193.50	2	8,078	0.02%
2020/07/29	2	189.50	2	190.50	191.00	0	8,060	0.00%
2020/07/28	2	205.75	0	0.00	198.00	2	7,969	0.03%
2020/07/27	2	203.50	4	205.75	208.00	-2	7,873	-0.03%
2020/07/24	4	206.88	2	207.50	201.00	2	7,888	0.03%
2020/07/23	3	208.83	0	0.00	207.50	3	7,860	0.04%
2020/07/22	1	213.00	0	0.00	214.00	1	7,962	0.01%
2020/07/21	3	209.50	3	212.33	212.00	0	7,963	0.00%
2020/07/20	2	200.75	2	199.75	202.00	0	7,859	0.00%
2020/07/17	1	207.50	1	206.50	207.50	0	7,866	0.00%
2020/07/15	1	223.00	4	218.50	218.00	-3	7,843	-0.04%
2020/07/14	2	221.75	0	0.00	216.50	2	7,891	0.03%
2020/07/13	2	237.25	1	235.00	226.50	1	7,831	0.01%
2020/07/10	6	227.17	5	229.10	228.00	1	7,919	0.01%
2020/07/09	9	230.89	7	231.71	223.00	2	7,626	0.03%
2020/07/08	3	217.33	9	212.56	223.00	-6	7,200	-0.08%
2020/07/07	10	202.70	25	203.50	203.00	-15	6,943	-0.22%
2020/07/06	5	193.00	14	190.54	193.50	-9	6,487	-0.14%
2020/07/03	3	177.33	4	178.38	176.00	-1	6,292	-0.02%
2020/07/02	1	175.50	2	174.00	177.00	-1	6,363	-0.02%
2020/07/01	1	171.00	5	171.80	171.00	-4	6,471	-0.06%
2020/06/30	3	168.83	24	171.15	169.50	-21	6,555	-0.32%
2020/06/29	16	163.81	0	0.00	163.00	16	6,455	0.25%
2020/06/24	3	164.17	0	0.00	162.00	3	6,563	0.05%
2020/06/22	0	0.00	2	165.75	165.50	-2	6,907	-0.03%
2020/06/16	1	162.00	0	0.00	162.50	1	7,602	0.01%
2020/06/15	0	0.00	1	160.00	159.00	-1	7,849	-0.01%
2020/06/11	0	0.00	1	170.00	164.50	-1	8,269	-0.01%
2020/06/09	3	168.50	2	171.00	167.00	1	8,689	0.01%
2020/06/08	2	170.75	2	170.00	170.00	0	8,816	0.00%
2020/06/05	4	170.00	2	171.25	170.00	2	8,975	0.02%
2020/06/04	0	0.00	1	169.00	168.50	-1	9,089	-0.01%
2020/06/03	4	170.00	2	172.25	170.00	2	9,222	0.02%
2020/05/28	8	170.06	6	169.17	165.00	2	9,706	0.02%
2020/05/27	5	167.90	14	169.61	172.00	-9	9,732	-0.09%
2020/05/26	0	0.00	21	162.52	162.50	-21	9,646	-0.22%
2020/05/25	4	161.63	0	0.00	163.00	4	9,910	0.04%
2020/05/22	1	167.50	2	164.00	162.50	-1	9,976	-0.01%
2020/05/21	1	165.00	2	164.75	167.00	-1	10,027	-0.01%
2020/05/20	2	163.00	0	0.00	161.50	2	10,196	0.02%
2020/05/19	1	163.50	1	164.50	163.50	0	10,423	0.00%
2020/05/18	22	162.43	0	0.00	161.00	22	10,524	0.21%
2020/05/15	4	161.63	2	160.25	162.00	2	10,640	0.02%
2020/05/14	3	162.50	61	163.45	160.00	-58	10,697	-0.54%
2020/05/13	16	165.47	2	164.75	166.00	14	10,812	0.13%
2020/05/12	3	165.00	15	163.50	162.50	-12	10,887	-0.11%
2020/05/11	9	167.44	1	169.00	167.00	8	11,005	0.07%
2020/05/08	3	175.67	0.1	173.50	173.00	2.9	11,154	0.03%
2020/05/07	0	0.00	1	176.00	178.00	-1	11,331	-0.01%
2020/05/06	7	175.00	8	176.06	174.00	-1	11,760	-0.01%
2020/05/05	0	0.00	1	173.00	177.00	-1	12,033	-0.01%
2020/05/04	2	171.50	0	0.00	171.00	2	12,053	0.02%
2020/04/30	12	177.04	2	177.25	176.50	10	12,076	0.08%
2020/04/29	62	179.45	4	179.25	176.50	58	12,135	0.48%
2020/04/28	5	176.90	9	178.72	176.50	-4	12,103	-0.03%
2020/04/27	3	177.33	16	175.41	176.50	-13	12,143	-0.11%
2020/04/24	0	0.00	1	172.00	170.50	-1	12,006	-0.01%
2020/04/23	3	169.33	2	171.00	168.00	1	11,982	0.01%
2020/04/22	5	168.50	5	167.10	168.50	0	12,040	0.00%
2020/04/21	6	167.08	4	169.00	167.00	2	12,209	0.02%
2020/04/20	4	172.63	0	0.00	172.00	4	12,178	0.03%
2020/04/17	13	174.12	18	172.53	171.00	-5	12,366	-0.04%
2020/04/16	5	172.40	2	172.50	173.00	3	12,427	0.02%
2020/04/15	4	173.13	4	172.00	171.50	0	12,649	0.00%
2020/04/14	4	165.63	4	167.38	167.50	0	12,389	0.00%
2020/04/13	17	166.29	6	165.08	162.50	11	12,499	0.09%
2020/04/10	1	162.50	0	0.00	164.50	1	12,689	0.01%
2020/04/08	9	170.67	1	169.00	165.50	8	12,615	0.06%
2020/04/07	3	166.83	6	165.92	163.50	-3	12,484	-0.02%
2020/04/06	1	156.00	3	150.00	156.50	-2	12,354	-0.02%
2020/04/01	10	142.40	9	142.06	142.50	1	12,210	0.01%
2020/03/31	3	140.33	3	141.00	140.50	0	12,093	0.00%
2020/03/30	2	134.50	181	132.81	139.00	-179	12,111	-1.48%	大賣/鉅額交易
2020/03/27	1	146.00	1	145.50	137.50	0	11,996	0.00%
2020/03/26	5	142.10	4	140.75	143.50	1	11,858	0.01%
2020/03/25	84	141.76	8	139.50	142.00	76	11,724	0.65%
2020/03/24	102	126.04	6	128.42	129.50	96	11,536	0.83%	大買/
2020/03/23	5	115.80	0	0.00	118.00	5	11,437	0.04%
2020/03/20	4	125.00	2	126.50	124.00	2	11,386	0.02%
2020/03/19	3	124.00	13	128.54	118.50	-10	11,162	-0.09%
2020/03/18	8	136.56	4	140.50	131.50	4	11,027	0.04%
2020/03/17	0	0.00	1	143.00	144.50	-1	11,023	-0.01%
2020/03/16	16	156.59	2	153.25	145.00	14	10,948	0.13%
2020/03/13	3	146.83	10	143.95	159.50	-7	11,028	-0.06%
2020/03/12	5	160.30	113	157.91	156.00	-108	11,073	-0.98%	大賣/鉅額交易
2020/03/11	17	184.32	23	188.80	173.00	-6	10,977	-0.05%
2020/03/10	51	183.37	11	187.73	188.50	40	10,884	0.37%
2020/03/09	1	189.50	55	181.45	179.00	-54	10,720	-0.50%
2020/03/06	21	198.00	51	198.47	198.00	-30	10,598	-0.28%
2020/03/05	3	197.00	1	199.00	198.00	2	10,541	0.02%
2020/03/04	3	196.67	1	196.50	196.00	2	10,485	0.02%
2020/03/03	12	203.88	46	203.78	200.50	-34	10,335	-0.33%
2020/03/02	41	193.23	8	188.06	197.00	33	10,192	0.32%
2020/02/27	3	187.00	0	0.00	186.50	3	10,125	0.03%
2020/02/26	1	197.50	95	191.83	191.00	-94	10,115	-0.93%
2020/02/24	1	185.50	3	189.83	192.00	-2	9,880	-0.02%
2020/02/21	5	191.90	1	191.50	190.50	4	9,949	0.04%
2020/02/20	4	198.50	5	197.10	198.00	-1	9,838	-0.01%
2020/02/19	2	190.75	1	189.00	192.00	1	9,718	0.01%
2020/02/18	2	196.25	1	191.00	187.50	1	10,056	0.01%
2020/02/17	4	193.75	11	191.73	196.00	-7	9,920	-0.07%
2020/02/14	4	190.63	5	191.60	193.50	-1	9,866	-0.01%
2020/02/13	4	190.88	4	188.61	187.50	0	9,732	0.00%
2020/02/12	3	187.67	4	189.25	190.00	-1	9,612	-0.01%
2020/02/11	6	183.92	6	183.33	187.50	0	9,444	0.00%
2020/02/10	16	178.66	18	176.22	175.00	-2	9,300	-0.02%
2020/02/07	6	174.33	10	175.15	176.50	-4	9,054	-0.04%
2020/02/06	4	167.50	11	169.59	170.50	-7	8,653	-0.08%
2020/02/05	1	159.50	1	160.50	159.00	0	8,389	0.00%
2020/02/04	2	158.00	0	0.00	157.00	2	8,343	0.02%
2020/02/03	3	154.50	3	156.33	158.00	0	8,266	0.00%
2020/01/31	110	160.59	0	0.00	161.50	110	8,165	1.35%	大買/鉅額交易
2020/01/30	10	159.25	6	159.33	156.50	4	8,085	0.05%
2020/01/20	4	168.00	0	0.00	168.50	4	7,950	0.05%
2020/01/17	1	165.50	0	0.00	166.00	1	7,948	0.01%
2020/01/16	151	165.61	0	0.00	163.50	151	7,928	1.90%	大買/鉅額交易
2020/01/15	5	169.40	5	170.16	166.50	0	7,850	0.00%
2020/01/14	1	164.50	1	165.50	165.00	0	7,621	0.00%
2020/01/13	2	165.75	3	165.83	163.50	-1	7,628	-0.01%
2020/01/10	3	163.83	3	163.33	163.00	0	7,661	0.00%
2020/01/09	1	163.00	2	158.25	162.00	-1	7,450	-0.01%
2020/01/08	2	151.50	3	152.50	150.00	-1	7,173	-0.01%
2020/01/07	3	154.17	3	155.67	154.50	0	7,157	0.00%
2020/01/06	5	153.30	14	154.71	153.00	-9	6,931	-0.13%
2020/01/03	0	0.00	3	151.33	148.00	-3	6,669	-0.04%
2020/01/02	1	151.00	0	0.00	151.50	1	6,625	0.02%
2019/12/30	0	0.00	1	153.00	150.00	-1	6,641	-0.02%
2019/12/27	1	152.00	1	148.50	151.50	0	6,568	0.00%
2019/12/25	12	149.17	11	150.23	150.50	1	6,419	0.02%
2019/12/24	5	145.80	3	145.33	145.50	2	6,309	0.03%
2019/12/23	1	145.00	2	144.50	145.00	-1	6,306	-0.02%
2019/12/20	1	143.50	0	0.00	141.50	1	6,265	0.02%
2019/12/19	2	144.75	1	145.50	145.50	1	6,223	0.02%
2019/12/18	1	146.00	3	147.17	146.50	-2	6,211	-0.03%
2019/12/17	1	153.50	1	153.00	150.00	0	6,195	0.00%
2019/12/16	0	0.00	160	149.41	152.00	-160	6,149	-2.60%	大賣/鉅額交易
2019/12/13	7	149.50	3	150.50	149.50	4	6,192	0.06%
2019/12/12	66	151.25	7	151.86	153.00	59	6,202	0.95%
2019/12/11	7	149.64	8	147.88	151.00	-1	6,046	-0.02%
2019/12/10	112	142.90	11	144.18	144.00	101	5,872	1.72%	大買/鉅額交易
2019/12/09	0	0.00	1	140.00	141.50	-1	5,655	-0.02%
2019/12/06	0	0.00	2	136.50	132.00	-2	5,328	-0.04%
2019/12/04	1	129.00	0	0.00	130.00	1	5,399	0.02%
2019/12/02	1	128.00	3	130.50	132.50	-2	5,339	-0.04%
2019/11/29	1	133.00	0	0.00	130.00	1	5,346	0.02%
2019/11/27	9	136.06	10	136.10	135.50	-1	5,299	-0.02%
2019/11/26	1	131.00	2	134.25	135.00	-1	5,090	-0.02%
2019/11/22	0	0.00	4	128.00	131.00	-4	4,821	-0.08%
2019/11/21	1	125.00	0	0.00	127.50	1	4,795	0.02%
2019/11/20	2	133.50	14	128.64	125.50	-12	4,804	-0.25%
2019/11/19	0	0.00	1	131.00	131.00	-1	4,652	-0.02%
2019/11/18	9	131.72	6	131.67	131.00	3	4,549	0.07%
2019/11/15	17	130.59	15	128.93	133.50	2	4,441	0.05%
2019/11/14	3	121.67	1	122.00	122.00	2	3,991	0.05%
2019/11/13	0	0.00	4	123.88	123.00	-4	4,003	-0.10%
2019/11/12	0	0.00	3	121.67	123.00	-3	3,984	-0.08%
2019/11/11	2	119.00	10	119.00	119.00	-8	4,007	-0.20%
2019/11/07	7	123.14	3	123.33	120.50	4	4,052	0.10%
2019/11/06	10	119.95	1	120.00	120.00	9	4,023	0.22%
2019/11/05	2	121.50	0	0.00	120.50	2	4,048	0.05%
2019/11/04	0	0.00	13	123.58	123.00	-13	4,000	-0.32%
2019/10/31	8	117.50	0	0.00	117.50	8	3,994	0.20%
2019/10/30	0	0.00	1	119.00	119.50	-1	4,000	-0.02%
2019/10/29	2	118.00	3	119.00	118.00	-1	4,042	-0.02%
2019/10/28	4	118.38	0	0.00	118.00	4	4,095	0.10%
2019/10/25	1	120.00	6	120.00	119.50	-5	4,087	-0.12%
2019/10/23	2	123.50	4	122.50	122.00	-2	4,108	-0.05%
2019/10/22	10	122.00	0	0.00	122.00	10	4,132	0.24%
2019/10/21	4	122.25	3	123.83	121.00	1	4,238	0.02%
2019/10/18	1	122.50	11	122.09	122.00	-10	4,151	-0.24%
2019/10/16	2	116.75	5	118.00	117.00	-3	3,888	-0.08%
2019/10/15	1	115.50	2	117.00	118.00	-1	3,852	-0.03%
2019/10/14	5	113.90	0	0.00	113.50	5	3,816	0.13%
2019/10/08	1	114.00	1	115.00	115.00	0	3,915	0.00%
2019/10/07	2	116.75	5	117.90	116.00	-3	3,964	-0.08%
2019/10/04	2	114.00	2	115.50	113.50	0	3,927	0.00%
2019/09/27	2	111.50	1	111.50	111.50	1	4,099	0.02%
2019/09/26	3	115.50	0	0.00	114.00	3	4,122	0.07%
2019/09/24	0	0.00	2	116.50	116.50	-2	4,210	-0.05%
2019/09/23	0	0.00	12	118.00	118.00	-12	4,205	-0.29%
2019/09/20	4	117.50	10	119.00	117.50	-6	4,191	-0.14%
2019/09/19	1	117.50	3	118.00	117.50	-2	4,148	-0.05%
2019/09/18	3	119.00	2	119.50	118.00	1	4,134	0.02%
2019/09/17	2	118.00	7	116.93	119.00	-5	4,116	-0.12%
2019/09/16	3	115.17	1	115.50	115.50	2	4,016	0.05%
2019/09/12	1	115.00	3	114.33	114.00	-2	4,007	-0.05%
2019/09/11	3	114.33	1	114.50	114.00	2	4,055	0.05%
2019/09/10	2	113.50	2	113.25	114.00	0	4,188	0.00%
2019/09/09	3	115.17	4	113.63	115.00	-1	4,171	-0.02%
2019/09/06	8	113.31	15	113.03	112.00	-7	4,085	-0.17%
2019/09/05	4	109.25	2	111.00	108.50	2	3,924	0.05%
2019/09/03	1	109.50	3	110.83	108.50	-2	4,098	-0.05%
2019/09/02	3	110.00	3	110.17	110.50	0	4,260	0.00%
2019/08/30	0	0.00	1	107.50	107.50	-1	4,376	-0.02%
2019/08/29	3	106.67	0	0.00	107.00	3	4,840	0.06%
2019/08/28	2	106.50	11	107.14	106.00	-9	5,043	-0.18%
2019/08/27	0	0.00	3	108.00	107.50	-3	5,109	-0.06%
2019/08/26	9	107.44	0	0.00	107.00	9	5,243	0.17%
2019/08/23	2	109.50	1	109.50	109.50	1	5,384	0.02%
2019/08/22	2	106.75	2	108.00	106.00	0	5,379	0.00%
2019/08/21	1	107.50	2	108.00	107.50	-1	5,468	-0.02%
2019/08/20	13	106.12	3	105.50	107.00	10	5,564	0.18%
2019/08/19	4	105.13	3	104.67	105.00	1	5,688	0.02%
2019/08/15	1	102.00	2	102.50	102.00	-1	6,088	-0.02%
2019/08/14	2	106.50	0	0.00	104.50	2	6,213	0.03%
2019/08/13	0	0.00	1	107.50	107.50	-1	6,335	-0.02%
2019/08/12	5	110.20	3	110.17	108.50	2	6,491	0.03%
2019/08/08	5	114.90	4	115.38	115.00	1	6,514	0.02%
2019/08/07	0	0.00	4	112.25	113.00	-4	6,579	-0.06%
2019/08/06	2	109.00	2	109.75	110.50	0	6,832	0.00%
2019/08/02	3	111.83	3	110.83	112.50	0	7,446	0.00%
2019/08/01	1	109.50	1	110.00	109.50	0	7,787	0.00%
2019/07/31	0	0.00	5	106.10	109.00	-5	7,957	-0.06%
2019/07/30	5	106.90	6	107.17	106.50	-1	8,181	-0.01%
2019/07/29	4	112.13	0	0.00	111.00	4	8,434	0.05%
2019/07/26	4	113.00	4	112.75	113.00	0	8,737	0.00%
2019/07/25	1	111.50	3	110.67	111.50	-2	8,800	-0.02%
2019/07/24	2	108.25	2	109.00	108.00	0	8,796	0.00%
2019/07/23	12	113.58	0	0.00	110.00	12	8,828	0.14%
2019/07/22	0	0.00	1	113.50	114.50	-1	8,730	-0.01%
2019/07/19	2	113.00	1	113.00	114.00	1	8,762	0.01%
2019/07/17	1	114.50	6	114.00	114.00	-5	8,936	-0.06%
2019/07/16	6	114.25	0	0.00	113.50	6	9,089	0.07%
2019/07/15	12	116.25	9	115.61	115.50	3	9,361	0.03%
2019/07/12	1	112.00	4	114.00	114.50	-3	9,339	-0.03%
2019/07/11	8	112.44	1	113.00	112.00	7	9,430	0.07%
2019/07/10	7	115.14	4	115.00	115.50	3	9,362	0.03%
2019/07/09	12	117.00	1	115.00	114.00	11	9,317	0.12%
2019/07/05	5	119.20	0	0.00	119.50	5	9,232	0.05%
2019/07/04	3	123.83	2	123.00	123.00	1	9,160	0.01%
2019/07/03	1	122.50	0	0.00	123.50	1	9,131	0.01%
2019/07/02	0	0.00	20	126.00	126.00	-20	9,104	-0.22%
2019/07/01	20	128.00	12	125.83	127.50	8	9,066	0.09%
2019/06/26	2	118.75	0	0.00	122.00	2	8,972	0.02%
2019/06/25	0	0.00	1	119.50	119.50	-1	8,942	-0.01%
2019/06/24	3	120.17	5	119.90	120.50	-2	8,914	-0.02%
2019/06/21	1	120.50	1	124.00	119.50	0	8,820	0.00%
2019/06/20	4	123.75	3	123.33	123.00	1	8,779	0.01%
2019/06/19	2	123.25	3	123.50	123.00	-1	8,721	-0.01%
2019/06/18	7	121.43	10	121.60	120.50	-3	8,629	-0.03%
2019/06/17	4	118.00	4	119.50	117.50	0	8,467	0.00%
2019/06/14	1	118.50	0	0.00	117.50	1	8,449	0.01%
2019/06/13	1	119.00	1	119.00	119.00	0	8,437	0.00%
2019/06/12	3	118.00	6	118.33	118.00	-3	8,376	-0.04%
2019/06/11	6	115.58	5	115.20	115.00	1	8,257	0.01%
2019/06/10	8	112.88	9	113.06	116.00	-1	8,179	-0.01%
2019/06/06	6	112.67	7	112.93	113.50	-1	7,966	-0.01%
2019/06/05	13	115.77	3	119.33	113.50	10	7,802	0.13%
2019/06/04	9	128.33	9	128.56	124.50	0	7,322	0.00%
2019/06/03	1	126.50	1	127.50	125.50	0	7,129	0.00%
2019/05/31	4	126.00	3	126.67	128.50	1	7,043	0.01%
2019/05/30	8	125.56	12	126.58	127.50	-4	6,902	-0.06%
2019/05/29	1	123.00	1	123.50	122.50	0	6,705	0.00%
2019/05/28	2	120.50	2	120.00	122.50	0	6,655	0.00%
2019/05/27	5	121.30	5	122.50	120.50	0	6,546	0.00%
2019/05/24	6	122.92	41	125.00	122.50	-35	6,448	-0.54%
2019/05/23	58	124.30	5	124.90	127.50	53	6,359	0.83%
2019/05/22	7	125.21	3	127.00	121.50	4	6,168	0.06%
2019/05/21	5	122.30	44	123.02	126.00	-39	6,030	-0.65%
2019/05/20	42	124.82	2	120.75	125.00	40	5,873	0.68%
2019/05/17	21	121.69	21	123.14	121.00	0	5,678	0.00%
2019/05/16	3	127.67	8	128.62	127.50	-5	5,504	-0.09%
2019/05/15	2	130.75	4	129.75	130.50	-2	5,403	-0.04%
2019/05/14	1	123.00	4	123.13	130.00	-3	5,213	-0.06%
2019/05/13	9	124.39	3	124.33	124.50	6	4,929	0.12%
2019/05/10	0	0.00	6	119.17	121.00	-6	4,578	-0.13%
2019/05/09	8	113.13	8	114.44	110.00	0	4,249	0.00%
2019/05/08	1	113.00	4	112.88	114.00	-3	3,838	-0.08%
2019/05/07	1	114.00	1	113.50	113.50	0	3,657	0.00%
2019/05/06	12	112.75	29	114.71	109.00	-17	3,425	-0.50%
2019/05/03	4	111.25	9	108.61	112.50	-5	3,101	-0.16%
2019/04/30	2	97.75	0	0.00	98.70	2	2,684	0.07%
2019/04/25	3	100.83	0	0.00	103.00	3	2,526	0.12%
2019/04/24	0	0.00	1	104.00	102.00	-1	2,590	-0.04%
2019/04/22	4	101.50	4	101.75	100.50	0	2,410	0.00%
2019/04/19	33	100.38	46	99.78	100.00	-13	2,229	-0.58%
2019/04/17	1	95.10	5	95.54	94.40	-4	1,900	-0.21%
2019/04/16	0	0.00	1	91.60	91.20	-1	1,769	-0.06%
2019/04/11	1	90.10	2.1	90.81	89.90	-1.1	1,795	-0.06%
2019/04/10	2	90.65	0	0.00	90.10	2	1,784	0.11%
2019/04/08	1	92.80	0	0.00	92.10	1	1,777	0.06%
2019/04/02	0	0.00	1	91.80	90.90	-1	1,744	-0.06%
2019/04/01	0	0.00	1	90.10	90.10	-1	1,710	-0.06%
2019/03/22	0	0.00	1	91.00	89.50	-1	1,792	-0.06%
2019/03/21	1	89.60	1	89.80	89.40	0	1,780	0.00%
2019/03/20	0	0.00	2	90.00	89.80	-2	1,789	-0.11%
2019/03/15	0	0.00	2	87.20	86.60	-2	1,770	-0.11%
2019/03/04	1	90.10	0	0.00	89.40	1	2,346	0.04%
2019/02/27	1	89.30	0	0.00	89.20	1	2,351	0.04%
2019/02/26	6	91.50	0	0.00	90.50	6	2,338	0.26%
2019/02/25	3	91.10	2	91.80	91.00	1	2,339	0.04%
2019/02/22	9	91.90	0	0.00	91.60	9	2,336	0.39%
2019/02/21	0	0.00	11	95.24	95.60	-11	2,281	-0.48%
2019/02/20	2	92.80	2	94.35	94.20	0	2,263	0.00%
2019/02/15	1	92.00	1	89.60	89.40	0	2,205	0.00%
2019/02/14	4	91.10	2	91.35	91.00	2	2,205	0.09%
2019/02/13	1	94.00	11	93.49	93.10	-10	2,186	-0.46%
2019/02/12	3	94.47	0	0.00	94.00	3	2,200	0.14%
2019/01/29	2	91.60	2	91.90	91.70	0	2,269	0.00%
2019/01/25	3	93.53	0	0.00	92.00	3	2,348	0.13%
2019/01/23	1	92.00	1	91.40	91.10	0	2,386	0.00%
2019/01/22	8	91.20	0	0.00	91.10	8	2,392	0.33%
2019/01/21	0	0.00	8	93.50	93.50	-8	2,401	-0.33%
2019/01/18	0	0.00	1	92.00	92.20	-1	2,400	-0.04%
2019/01/17	3	91.70	2	93.10	90.90	1	2,416	0.04%
2019/01/16	1	92.40	1	92.10	92.60	0	2,393	0.00%
2019/01/15	9	86.74	2	87.40	88.00	7	2,291	0.31%
2019/01/11	1	86.00	1	85.80	85.50	0	2,294	0.00%
2019/01/09	1	85.30	1	85.00	84.30	0	2,307	0.00%
2019/01/07	0	0.00	2	84.50	87.40	-2	2,331	-0.09%
2019/01/04	3	82.60	0	0.00	82.60	3	2,374	0.13%
2019/01/03	3	86.20	0	0.00	85.00	3	2,423	0.12%
2018/12/21	0	0.00	1	86.60	87.50	-1	2,708	-0.04%
2018/12/17	6	93.87	0	0.00	91.50	6	2,688	0.22%
2018/12/14	5	91.40	5	91.64	92.30	0	2,722	0.00%
2018/12/13	3	91.00	0	0.00	91.00	3	2,724	0.11%
2018/12/06	19	94.99	13	92.12	91.20	6	2,804	0.21%
2018/12/05	1	95.80	1	96.40	97.00	0	2,769	0.00%
2018/12/04	7	98.89	5	97.60	97.60	2	2,791	0.07%
2018/12/03	2	99.65	2	99.65	99.10	0	2,865	0.00%
2018/11/30	2	95.20	2	93.70	95.00	0	2,795	0.00%
2018/11/29	8	91.63	9	92.38	91.20	-1	2,711	-0.04%
2018/11/28	3	88.07	8	89.60	89.00	-5	2,587	-0.19%
2018/11/22	8	83.00	0	0.00	82.80	8	2,601	0.31%
2018/11/21	1	84.60	1	81.60	84.60	0	2,628	0.00%
2018/11/19	1	84.60	16	83.90	84.60	-15	2,665	-0.56%
2018/11/15	8	78.89	0	0.00	80.50	8	2,682	0.30%
2018/11/14	0	0.00	4	80.90	79.10	-4	2,755	-0.15%
2018/11/13	4	80.20	0	0.00	80.30	4	2,826	0.14%
2018/11/09	0	0.00	1	84.00	84.00	-1	2,927	-0.03%
2018/11/08	2	85.90	2	90.00	85.90	0	3,046	0.00%
2018/11/07	13	88.55	5	88.58	88.40	8	3,166	0.25%
2018/11/06	3	88.60	8	88.98	87.90	-5	3,287	-0.15%
2018/11/05	0	0.00	8	88.00	87.30	-8	3,360	-0.24%
2018/11/02	0	0.00	4	91.00	88.00	-4	3,503	-0.11%
2018/11/01	4	84.85	1	84.90	85.00	3	3,602	0.08%
2018/10/23	2	82.50	2	81.45	80.50	0	3,896	0.00%
2018/10/19	28	79.94	0	0.00	80.00	28	3,906	0.72%
2018/10/18	2	80.60	0	0.00	80.60	2	3,908	0.05%
2018/10/17	31	82.03	60	81.99	81.40	-29	3,909	-0.74%
2018/10/11	3	77.73	0	0.00	77.60	3	3,906	0.08%
2018/10/08	22	97.39	0	0.00	91.20	22	3,788	0.58%
2018/10/05	9	104.06	20	99.90	99.90	-11	3,726	-0.30%
2018/10/04	0	0.00	8	108.50	111.00	-8	3,622	-0.22%
2018/10/01	1	113.50	0	0.00	113.50	1	3,610	0.03%
2018/09/28	6	112.00	0	0.00	113.00	6	3,632	0.17%
2018/09/21	1	111.50	0	0.00	111.00	1	3,676	0.03%
2018/09/20	0	0.00	2	113.50	109.50	-2	3,664	-0.05%
2018/09/18	1	117.00	1	117.00	117.50	0	3,633	0.00%
2018/09/17	8	117.50	0	0.00	118.00	8	3,650	0.22%
2018/09/14	0	0.00	8	118.50	120.00	-8	3,645	-0.22%
2018/09/12	4	111.50	7	112.57	112.00	-3	3,598	-0.08%
2018/09/10	0	0.00	2	117.00	116.50	-2	3,596	-0.06%
2018/09/07	0	0.00	2	129.00	122.50	-2	3,589	-0.06%
2018/09/04	1	123.50	0	0.00	124.00	1	3,773	0.03%
2018/08/31	1	125.50	0	0.00	127.00	1	4,004	0.02%
2018/08/30	2	131.00	2	127.00	127.00	0	4,166	0.00%
2018/08/29	1	127.50	1	128.50	129.00	0	4,090	0.00%
2018/08/28	0	0.00	1	127.50	127.50	-1	4,057	-0.02%
2018/08/24	2	126.50	2	126.75	126.50	0	4,054	0.00%
2018/08/23	1	125.00	0	0.00	124.00	1	4,023	0.02%
2018/08/22	8	127.50	0	0.00	127.00	8	4,008	0.20%
2018/08/21	2	125.50	0	0.00	127.00	2	3,975	0.05%
2018/08/20	0	0.00	6	126.50	128.00	-6	3,913	-0.15%
2018/08/15	1	132.00	2	132.00	132.50	-1	3,791	-0.03%
2018/08/14	0	0.00	1	129.50	131.00	-1	3,675	-0.03%
2018/08/13	5	126.00	5	125.50	127.00	0	3,567	0.00%
2018/08/10	0	0.00	1	125.00	126.00	-1	3,481	-0.03%
2018/08/08	0	0.00	2	125.00	124.50	-2	3,252	-0.06%
2018/08/07	4	119.25	2	120.50	120.50	2	3,101	0.06%
2018/08/06	3	122.17	11	121.95	121.50	-8	3,075	-0.26%
2018/08/03	1	120.00	5	116.30	120.00	-4	2,950	-0.14%
2018/08/02	7	113.21	2	115.50	112.50	5	2,837	0.18%
2018/08/01	1	110.00	6	111.00	115.00	-5	2,790	-0.18%
2018/07/31	10	109.50	10	110.25	109.00	0	2,713	0.00%
2018/07/30	5	110.50	0	0.00	110.50	5	2,741	0.18%
2018/07/20	0	0.00	5	110.00	112.00	-5	2,784	-0.18%
2018/07/19	15	109.67	10	110.50	107.50	5	2,742	0.18%
2018/07/18	10	110.00	10	110.50	110.00	0	2,761	0.00%
2018/06/25	0	0.00	0.1	114.50	113.00	-0.1	2,658	0.00%
2018/06/20	11	114.55	11	115.77	116.50	0	2,710	0.00%
2018/06/19	10	121.75	1	123.00	119.50	9	2,710	0.33%
2018/06/15	1	126.00	1	127.00	126.00	0	2,684	0.00%
2018/06/14	1	124.50	4	125.50	126.00	-3	2,640	-0.11%
2018/06/13	2	125.50	4	129.00	125.50	-2	2,615	-0.08%
2018/06/12	0	0.00	5	128.20	128.50	-5	2,587	-0.19%
2018/06/11	11	122.41	12	123.38	121.50	-1	2,412	-0.04%
2018/06/08	16	123.88	13	123.92	124.00	3	2,390	0.13%
2018/06/07	2	120.25	57	119.23	123.50	-55	2,241	-2.45%
2018/06/06	0	0.00	4	112.00	112.50	-4	2,076	-0.19%
2018/06/04	1	113.00	0	0.00	112.00	1	2,255	0.04%
2018/06/01	15	108.33	0	0.00	111.50	15	2,254	0.67%
2018/05/31	4	109.50	0	0.00	108.00	4	2,250	0.18%
2018/05/29	20	113.00	2	111.50	111.50	18	2,239	0.80%
2018/05/28	20	114.13	1	114.50	114.00	19	2,245	0.85%
2018/05/24	1	111.00	0	0.00	110.50	1	2,274	0.04%
2018/05/23	1	113.00	0	0.00	113.00	1	2,265	0.04%
2018/05/22	0	0.00	2	120.00	117.50	-2	2,281	-0.09%
2018/05/18	3	122.00	0	0.00	122.00	3	2,291	0.13%
2018/05/11	1	117.50	0	0.00	118.00	1	2,445	0.04%
2018/05/03	0	0.00	1	119.50	119.50	-1	2,756	-0.04%
2018/04/27	1	112.50	0	0.00	113.50	1	2,947	0.03%
2018/04/25	1	108.50	1	111.50	113.50	0	2,983	0.00%
2018/04/23	1	112.50	0	0.00	112.00	1	3,050	0.03%
2018/04/20	0	0.00	1	121.00	118.50	-1	3,036	-0.03%
2018/04/18	1	121.00	0	0.00	119.00	1	3,171	0.03%
2018/04/17	1	119.00	0	0.00	119.00	1	3,226	0.03%
2018/04/13	0	0.00	1	122.50	122.00	-1	3,489	-0.03%
2018/04/03	1	122.00	0	0.00	122.50	1	3,783	0.03%
2018/03/31	0	0.00	1	125.00	126.00	-1	3,913	-0.03%
2018/03/30	1	125.00	0	0.00	123.50	1	3,952	0.03%
2018/03/28	5	126.50	0	0.00	126.00	5	4,100	0.12%
2018/03/27	5	128.50	10	128.00	128.50	-5	4,132	-0.12%
2018/03/26	1	125.00	1	123.50	125.00	0	4,198	0.00%
2018/03/22	12	126.83	10	130.00	126.00	2	4,364	0.05%
2018/03/14	2.1	132.98	4	134.00	132.50	-1.9	5,086	-0.04%
2018/03/09	2	129.50	1	128.50	129.00	1	5,521	0.02%
2018/03/08	2	133.00	6	133.00	129.50	-4	5,625	-0.07%
2018/03/07	0	0.00	1	125.50	127.50	-1	5,592	-0.02%
2018/03/06	1	127.00	0	0.00	128.50	1	5,781	0.02%
2018/03/05	1	125.50	0	0.00	125.50	1	5,914	0.02%
2018/03/02	1	127.00	0	0.00	127.00	1	6,138	0.02%
2018/02/27	7	131.79	2	129.50	129.50	5	6,614	0.08%
2018/02/26	3	127.67	0	0.00	126.50	3	6,796	0.04%
2018/02/23	1	129.00	0	0.00	127.50	1	7,185	0.01%
2018/02/22	1	129.00	1	126.50	129.00	0	7,509	0.00%
2018/02/21	1	123.00	0	0.00	128.00	1	7,860	0.01%
2018/02/12	1	120.50	1	119.00	119.00	0	8,342	0.00%
2018/02/09	1	119.00	2	117.50	118.50	-1	8,408	-0.01%
2018/02/08	1	128.50	0	0.00	126.00	1	8,581	0.01%
2018/02/06	7	128.43	1	123.50	123.50	6	8,592	0.07%
2018/02/05	2	134.00	2	137.00	137.00	0	8,554	0.00%
2018/02/02	2	141.25	0	0.00	141.00	2	8,617	0.02%
2018/02/01	1	142.50	7	144.07	143.50	-6	8,739	-0.07%
2018/01/31	1	137.50	0	0.00	138.50	1	8,662	0.01%
2018/01/30	2	139.50	7	141.14	139.00	-5	8,961	-0.06%
2018/01/29	1	138.00	0	0.00	138.00	1	8,950	0.01%
2018/01/26	1	136.00	2	136.25	135.50	-1	8,961	-0.01%
2018/01/25	1	134.00	1	136.50	132.00	0	8,953	0.00%
2018/01/24	0	0.00	1	136.50	136.00	-1	8,995	-0.01%
2018/01/23	1	136.50	1	140.00	136.50	0	9,124	0.00%
2018/01/22	0	0.00	0.1	134.50	134.50	-0.1	9,027	0.00%
2018/01/19	1	132.00	0	0.00	132.00	1	9,142	0.01%
2018/01/16	0	0.00	2	133.00	132.00	-2	9,317	-0.02%
2018/01/15	11	133.00	0	0.00	134.00	11	9,397	0.12%
2018/01/12	1	134.00	12	134.29	134.50	-11	9,488	-0.12%
2018/01/11	0	0.00	4	129.00	130.00	-4	9,690	-0.04%
2018/01/10	1	133.50	0	0.00	128.00	1	9,666	0.01%
2018/01/09	16	133.22	1	133.00	132.50	15	9,607	0.16%
2018/01/08	5	144.40	10	141.00	140.00	-5	9,528	-0.05%
2018/01/05	3	152.17	1	153.50	151.00	2	9,598	0.02%