原相 (3227)-群益金鼎-忠孝券商分點個股進出

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
155.0
漲跌
▲2.0
漲幅
+1.31%
成交量
724張
產業
上櫃半導體類股
1022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－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/06	2.1	153.29	0	0.00	153.00	2.1	2,094	0.10%
2024/05/03	0	0.00	2	160.00	158.00	-2	2,091	-0.10%
2024/04/30	0	0.00	1	157.50	158.50	-1	2,107	-0.05%
2024/04/29	0	0.00	4	159.13	156.50	-4	2,141	-0.19%
2024/04/26	0.2	151.88	13	155.38	157.00	-12.8	2,227	-0.57%
2024/04/24	0	0.00	2	152.50	152.50	-2	2,261	-0.09%
2024/04/19	4	144.50	0	0.00	146.00	4	2,330	0.17%
2024/04/16	18	148.92	0	0.00	146.50	18	2,361	0.76%
2024/04/15	9	154.50	0	0.00	154.50	9	2,352	0.38%
2024/04/10	0	0.00	2	158.50	158.50	-2	2,317	-0.09%
2024/04/03	1	156.00	0	0.00	156.50	1	2,301	0.04%
2024/03/28	2	157.50	0	0.00	154.00	2	2,339	0.09%
2024/03/27	1.3	159.00	0	0.00	159.00	1.3	2,327	0.05%
2024/03/21	2	162.50	2	160.25	161.00	0	2,302	0.00%
2024/03/19	0	0.00	2	155.50	155.50	-2	2,257	-0.09%
2024/03/18	3	152.67	0	0.00	155.50	3	2,285	0.13%
2024/03/13	2	158.00	0	0.00	156.00	2	2,330	0.09%
2024/03/12	0	0.00	1	158.00	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	2	159.25	6	160.08	156.50	-4	2,334	-0.17%
2024/03/07	0	162.50	1	162.00	160.50	-1	2,319	-0.04%
2024/03/05	0	0.00	0	168.00	170.00	0	2,372	0.00%
2024/03/04	0	170.50	0	0.00	169.00	0	2,502	0.00%
2024/03/01	2	172.00	0	170.00	169.00	2	2,501	0.08%
2024/02/27	5.1	176.21	2	174.25	173.50	3.1	2,556	0.12%
2024/02/26	38	177.80	64	176.98	179.50	-26	2,541	-1.02%
2024/02/23	1	160.50	0	0.00	165.00	1	2,392	0.04%
2024/02/22	4	166.88	4	169.38	163.00	0	2,462	0.00%
2024/02/21	1	167.50	2	166.75	166.50	-1	2,540	-0.04%
2024/02/20	1	166.00	0	0.00	164.50	1	2,553	0.04%
2024/02/19	2	164.25	6	163.25	165.50	-4	2,552	-0.16%
2024/02/16	23	166.04	7	166.29	165.00	16	2,540	0.63%
2024/02/15	1	160.00	0	0.00	160.00	1	2,486	0.04%
2024/02/02	0	0.00	1	157.00	157.00	-1	2,547	-0.04%
2024/02/01	0	0.00	1	158.50	158.50	-1	2,753	-0.04%
2024/01/31	0	159.00	0	0.00	159.50	0	2,887	0.00%
2024/01/29	1	158.50	0	0.00	158.50	1	2,877	0.03%
2024/01/24	6	158.67	0	0.00	158.00	6	2,867	0.21%
2024/01/23	1	163.00	1	162.00	163.00	0	2,849	0.00%
2024/01/22	7	161.14	13	160.69	161.50	-6	2,819	-0.21%
2024/01/19	0	0.00	10	154.00	155.00	-10	2,730	-0.37%
2024/01/16	10	155.00	1	154.02	154.50	9	2,692	0.33%
2024/01/08	0	0.00	1	149.50	149.50	-1	2,695	-0.04%
2023/12/27	1	158.00	1	157.01	158.00	0	2,705	0.00%
2023/12/26	10	153.00	0	0.00	153.00	10	2,683	0.37%
2023/12/15	1	156.50	1	153.50	153.50	0	2,654	0.00%
2023/12/14	1	160.00	1	159.00	158.50	0	2,635	0.00%
2023/12/13	2	162.25	0	0.00	161.50	2	2,617	0.08%
2023/12/12	2	161.75	2	162.00	162.00	0	2,590	0.00%
2023/12/07	0.5	158.00	0	0.00	157.50	0.5	2,574	0.02%
2023/12/06	0.5	157.93	1	159.00	157.00	-0.5	2,585	-0.02%
2023/12/04	0	0.00	20	160.50	160.00	-20	2,576	-0.78%
2023/11/30	2	162.50	3	164.33	161.50	-1	2,570	-0.04%
2023/11/29	26	168.33	23	165.38	170.00	3	2,494	0.12%
2023/11/28	0	0.00	20	159.88	159.50	-20	2,373	-0.84%
2023/11/24	41	164.95	47	162.67	162.50	-6	2,330	-0.26%
2023/11/23	40	164.19	28	164.54	163.50	12	2,295	0.52%
2023/11/22	31	159.34	13	157.24	162.50	18	2,258	0.80%
2023/11/21	4	152.75	0	152.50	152.50	4	2,134	0.19%
2023/11/20	1	150.00	0.1	149.09	148.00	0.9	2,060	0.04%
2023/11/17	1	143.50	0	0.00	143.50	1	1,900	0.05%
2023/11/16	0	0.00	0	141.00	140.00	0	1,851	0.00%
2023/11/15	5.1	139.65	4	139.75	137.50	1.1	1,809	0.06%
2023/11/13	3	140.16	4	140.63	138.00	-1	1,744	-0.06%
2023/11/10	5	139.10	7	138.07	139.00	-2	1,696	-0.12%
2023/11/09	11	140.00	18	136.58	139.00	-7	1,655	-0.42%
2023/11/08	16	136.56	5	138.39	138.00	11	1,450	0.76%
2023/11/06	1	126.00	0	0.00	127.00	1	1,329	0.08%
2023/11/03	2	127.50	1	128.50	127.50	1	1,328	0.08%
2023/11/01	1	130.00	0	0.00	129.50	1	1,334	0.07%
2023/10/26	2	132.00	5	129.40	128.00	-3	1,379	-0.22%
2023/10/25	2	133.00	0	0.00	133.00	2	1,396	0.14%
2023/10/23	0	0.00	4	131.00	130.00	-4	1,510	-0.26%
2023/10/20	5	134.50	0	0.00	134.50	5	1,741	0.29%
2023/10/19	0	0.00	5	132.30	132.50	-5	1,770	-0.28%
2023/10/18	8	132.00	3	132.00	133.00	5	1,775	0.28%
2023/10/13	1	129.00	4	127.38	129.00	-3	1,794	-0.17%
2023/10/12	4	126.38	0	0.00	127.50	4	1,816	0.22%
2023/09/22	0	0.00	4	120.00	122.00	-4	1,795	-0.22%
2023/09/21	1	121.00	0	0.00	122.00	1	1,790	0.06%
2023/09/18	2	129.50	0	0.00	129.50	2	1,756	0.11%
2023/09/14	0	0.00	2	129.00	130.50	-2	1,728	-0.12%
2023/09/13	2	130.50	0	0.00	128.00	2	1,710	0.12%
2023/09/08	1	128.00	0	0.00	127.00	1	1,646	0.06%
2023/09/06	0	0.00	1	125.50	125.50	-1	1,605	-0.06%
2023/09/04	1	122.00	2	123.75	125.00	-1	1,563	-0.06%
2023/09/01	2	126.75	2	127.50	125.50	0	1,544	0.00%
2023/08/31	2	125.50	0	0.00	127.50	2	1,511	0.13%
2023/08/29	5	123.20	6	125.83	124.00	-1	1,461	-0.07%
2023/08/28	0	0.00	12	125.50	125.50	-12	1,423	-0.84%
2023/08/25	1	120.50	0	0.00	120.00	1	1,335	0.07%
2023/08/21	0	0.00	0	114.00	113.50	0	1,255	0.00%
2023/08/08	2	117.00	2	117.50	115.50	0	1,228	0.00%
2023/08/04	0	0.00	5	114.00	114.50	-5	1,212	-0.41%
2023/08/02	0	0.00	5	112.50	111.00	-5	1,206	-0.41%
2023/07/31	10	120.00	0	0.00	115.50	10	1,165	0.86%
2023/07/26	13	120.38	4	124.25	117.00	9	1,062	0.85%
2023/07/25	5	129.80	16	133.59	125.50	-11	953	-1.15%
2023/07/24	10	123.00	0	0.00	129.00	10	701	1.43%
2023/07/20	1	118.00	0	0.00	118.00	1	622	0.16%
2023/07/17	0	0.00	6	113.50	117.00	-6	508	-1.18%
2023/07/12	0.5	108.50	0	0.00	108.00	0.5	447	0.11%
2023/07/04	0.5	110.00	0	0.00	109.50	0.5	460	0.11%
2023/07/03	0.5	109.50	4	109.50	109.00	-3.5	462	-0.76%
2023/06/21	0	0.00	1	112.00	112.00	-1	468	-0.21%
2023/06/15	5	113.00	0	0.00	113.00	5	463	1.08%
2023/06/12	1	111.00	11	111.50	111.50	-10	469	-2.13%
2023/05/22	0	0.00	1	109.00	109.00	-1	519	-0.19%
2023/05/12	1	107.00	1	105.50	108.00	0	517	0.00%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/03/31	2	108.00	0	0.00	108.00	2	608	0.33%
2023/03/06	0	111.50	0	0.00	110.50	0	591	0.00%
2023/02/16	1	110.00	1	110.50	110.50	0	588	0.00%
2022/12/13	0	0.00	1	96.90	96.70	-1	409	-0.24%
2022/12/09	1	95.80	0	0.00	95.60	1	406	0.25%
2022/12/01	1	95.70	2	96.75	97.70	-1	370	-0.27%
2022/11/28	0	0.00	1	93.40	93.80	-1	372	-0.27%
2022/11/25	1	95.00	0	0.00	93.00	1	374	0.27%
2022/11/23	0	0.00	1	93.60	93.80	-1	364	-0.27%
2022/11/22	1	92.70	1	91.70	91.60	0	362	0.00%
2022/11/21	1	93.30	0	0.00	93.60	1	360	0.28%
2022/11/18	2	93.00	2	93.20	93.00	0	359	0.00%
2022/11/04	1	82.20	0	0.00	83.60	1	367	0.27%
2022/10/13	0	0.00	2	80.30	79.50	-2	431	-0.46%
2022/09/08	0	0.00	5	89.90	93.40	-5	578	-0.86%
2022/09/07	1	90.20	5	88.60	89.90	-4	576	-0.69%
2022/08/18	0	0.00	1	96.40	96.10	-1	563	-0.18%
2022/08/17	10	94.30	0	0.00	94.60	10	558	1.79%
2022/08/11	1	89.50	0	0.00	89.40	1	531	0.19%
2022/07/27	1	89.40	1	89.80	89.80	0	520	0.00%
2022/07/26	1	89.50	0	0.00	89.30	1	523	0.19%
2022/07/20	0	0.00	1	90.20	90.00	-1	525	-0.19%
2022/07/19	1	86.40	1	87.40	87.10	0	533	0.00%
2022/07/18	2	87.75	2	87.00	87.00	0	542	0.00%
2022/07/14	1	92.30	0	0.00	93.20	1	503	0.20%
2022/07/11	1	94.10	0	0.00	93.60	1	502	0.20%
2022/07/07	0	0.00	1	91.00	91.30	-1	496	-0.20%
2022/07/05	1	92.50	0	0.00	92.00	1	492	0.20%
2022/07/04	1	92.90	2	92.30	92.10	-1	498	-0.20%
2022/06/29	1	99.70	1	98.80	98.70	0	525	0.00%
2022/06/28	1	103.50	1	101.00	101.00	0	519	0.00%
2022/06/27	0	0.00	2	100.15	104.50	-2	516	-0.39%
2022/06/24	2	97.20	2	97.95	96.70	0	502	0.00%
2022/06/23	2	96.55	2	97.30	96.30	0	500	0.00%
2022/06/22	1	100.00	0	0.00	96.30	1	495	0.20%
2022/06/20	1	102.00	0	0.00	99.30	1	491	0.20%
2022/06/17	1	105.00	1	104.50	104.50	0	490	0.00%
2022/06/16	1	112.50	1	109.00	107.50	0	484	0.00%
2022/06/15	0	0.00	1	112.00	111.50	-1	483	-0.21%
2022/06/14	0	0.00	1	110.00	111.00	-1	484	-0.21%
2022/06/13	2	112.25	0	0.00	111.50	2	484	0.41%
2022/06/10	1	116.00	1	115.00	115.00	0	491	0.00%
2022/06/06	1	118.50	1	118.50	119.00	0	498	0.00%
2022/06/02	0	0.00	5	119.70	119.00	-5	508	-0.98%
2022/05/25	1	109.50	1	110.50	110.00	0	531	0.00%
2022/05/19	0	0.00	2	113.00	112.50	-2	542	-0.37%
2022/05/17	0	0.00	2	113.00	113.00	-2	548	-0.36%
2022/05/12	1	110.00	1	111.50	110.00	0	564	0.00%
2022/05/11	0	0.00	1	112.00	112.00	-1	562	-0.18%
2022/05/09	1	114.50	0	0.00	111.00	1	565	0.18%
2022/05/04	0	0.00	1	116.50	118.00	-1	567	-0.18%
2022/05/03	1	114.50	0	0.00	114.50	1	565	0.18%
2022/04/28	5	116.50	1	116.00	116.00	4	569	0.70%
2022/04/26	1	118.00	1	118.00	117.50	0	566	0.00%
2022/04/19	0	0.00	0	129.00	128.00	0	577	0.00%
2022/04/14	1	133.00	0	0.00	132.50	1	586	0.17%
2022/04/13	5	133.50	0	0.00	133.50	5	590	0.85%
2022/04/12	1	132.00	1	133.50	134.00	0	595	0.00%
2022/04/11	1	132.00	1	133.00	133.00	0	600	0.00%
2022/04/08	1	134.00	1	134.00	134.00	0	610	0.00%
2022/04/07	0	0.00	1	137.50	135.00	-1	613	-0.16%
2022/04/06	0	0.00	2	139.50	139.50	-2	605	-0.33%
2022/03/25	0	0.00	5	142.50	141.00	-5	589	-0.85%
2022/03/24	0	141.00	0	0.00	142.00	0	589	0.00%
2022/03/23	1	142.50	0	0.00	141.00	1	595	0.17%
2022/03/22	1	140.50	0.2	140.50	141.00	0.8	598	0.13%
2022/03/10	0	0.00	2	139.00	137.50	-2	624	-0.32%
2022/03/09	0	0.00	1	135.00	136.00	-1	633	-0.16%
2022/03/08	2	134.00	0	0.00	134.00	2	639	0.31%
2022/03/02	0	0.00	1	136.00	138.00	-1	640	-0.16%
2022/03/01	0.2	135.50	0	0.00	136.50	0.2	638	0.03%
2022/02/25	1	134.00	0	0.00	134.00	1	638	0.16%
2022/02/17	0	0.00	1	139.00	139.50	-1	701	-0.14%
2022/02/08	0	142.00	0	0.00	142.00	0	858	0.00%
2022/02/07	0	139.50	1	141.00	141.00	-1	882	-0.11%
2022/01/18	2	143.50	4	142.38	143.50	-2	1,003	-0.20%
2022/01/17	2	138.00	0	0.00	138.50	2	1,013	0.20%
2022/01/12	5	142.50	0	0.00	142.00	5	1,029	0.49%
2022/01/07	1	148.00	1	146.00	146.00	0	1,030	0.00%
2022/01/06	2	148.00	1	149.00	148.00	1	1,021	0.10%
2022/01/04	1	151.00	0	0.00	150.50	1	1,027	0.10%
2022/01/03	0	0.00	10	154.00	153.00	-10	1,028	-0.97%
2021/12/28	0	0.00	1	150.00	150.00	-1	1,028	-0.10%
2021/12/20	1	146.00	0	0.00	147.50	1	1,093	0.09%
2021/12/16	1	149.50	1	149.50	149.50	0	1,101	0.00%
2021/12/10	1	149.50	0	0.00	149.00	1	1,109	0.09%
2021/12/09	0	0.00	1	150.00	149.50	-1	1,106	-0.09%
2021/12/08	4	150.00	0.3	149.00	150.50	3.7	1,103	0.34%
2021/12/07	1.3	153.46	0	0.00	152.00	1.3	1,089	0.12%
2021/11/29	0	0.00	1	152.00	152.00	-1	1,160	-0.09%
2021/11/26	1	153.00	0	0.00	151.50	1	1,175	0.09%
2021/11/24	1	155.50	0	0.00	155.50	1	1,269	0.08%
2021/11/23	2	157.00	0	0.00	155.50	2	1,280	0.16%
2021/11/22	2	159.50	2.4	159.88	159.50	-0.4	1,292	-0.03%
2021/11/19	0.1	157.00	0	0.00	156.50	0.1	1,315	0.01%
2021/11/18	0.1	154.00	1	155.00	153.50	-0.9	1,313	-0.07%
2021/11/17	6.2	154.44	4	154.00	155.00	2.2	1,341	0.16%
2021/11/16	2	152.00	0	0.00	152.00	2	1,382	0.14%
2021/11/15	0	0.00	0.1	153.00	153.50	-0.1	1,419	-0.01%
2021/11/10	1.1	147.59	2	148.00	148.00	-0.9	1,487	-0.06%
2021/11/09	3	150.50	12	149.00	150.50	-9	1,504	-0.60%
2021/11/08	0.4	158.75	1	161.50	160.50	-0.6	1,491	-0.04%
2021/11/05	1	161.50	0	0.00	160.50	1	1,668	0.06%
2021/11/04	1.2	161.58	5	160.00	161.50	-3.8	1,679	-0.23%
2021/11/03	0	0.00	6	159.00	158.00	-6	1,733	-0.35%
2021/11/02	1.2	160.29	2	159.00	154.50	-0.8	1,782	-0.04%
2021/11/01	1.2	159.38	1	161.50	161.50	0.2	1,803	0.01%
2021/10/29	0	0.00	1	161.00	157.50	-1	1,909	-0.05%
2021/10/28	1	158.00	2	157.75	158.00	-1	1,919	-0.05%
2021/10/26	3	156.17	52	156.54	155.00	-49	2,022	-2.42%
2021/10/25	0	0.00	1	154.00	154.00	-1	2,071	-0.05%
2021/10/22	1	156.00	2	151.50	156.50	-1	2,209	-0.05%
2021/10/21	1	153.50	0	0.00	149.50	1	2,374	0.04%
2021/10/20	0	0.00	1	151.00	151.00	-1	2,652	-0.04%
2021/10/19	1	149.00	0	0.00	150.00	1	2,739	0.04%
2021/10/18	1	147.50	1	146.50	146.50	0	2,898	0.00%
2021/10/15	0	0.00	1	147.00	146.50	-1	2,979	-0.03%
2021/10/13	1	146.50	4	143.25	143.00	-3	3,070	-0.10%
2021/10/12	2	145.50	6	146.25	145.00	-4	3,113	-0.13%
2021/10/08	3	147.33	7	149.79	148.50	-4	3,263	-0.12%
2021/10/07	3	149.17	1	149.50	150.00	2	3,458	0.06%
2021/10/06	0	0.00	1	146.00	146.50	-1	3,757	-0.03%
2021/10/05	14	143.07	2	146.50	148.00	12	3,805	0.32%
2021/10/04	1	148.00	2	148.00	144.00	-1	3,842	-0.03%
2021/10/01	12	150.83	0	0.00	150.00	12	3,909	0.31%
2021/09/29	0	0.00	1	156.00	153.50	-1	4,086	-0.02%
2021/09/28	0	0.00	1	158.00	158.00	-1	4,254	-0.02%
2021/09/16	1	154.00	2	154.00	153.50	-1	4,506	-0.02%
2021/09/15	1	153.00	0	0.00	152.50	1	4,518	0.02%
2021/09/14	6	156.83	0	0.00	156.50	6	4,533	0.13%
2021/09/10	1	157.00	0	0.00	158.00	1	4,568	0.02%
2021/09/09	1	157.50	3	157.50	158.00	-2	4,600	-0.04%
2021/09/06	1	160.50	0	0.00	159.50	1	4,643	0.02%
2021/09/02	1	165.50	3	165.00	163.50	-2	4,742	-0.04%
2021/09/01	0	0.00	5	164.80	165.50	-5	4,761	-0.11%
2021/08/31	2	160.50	0	0.00	161.50	2	4,756	0.04%
2021/08/30	5	164.90	0	0.00	162.50	5	4,839	0.10%
2021/08/27	0	0.00	2	158.75	159.50	-2	4,791	-0.04%
2021/08/26	1	159.00	1	158.50	158.50	0	4,791	0.00%
2021/08/25	10	161.00	1	158.50	162.00	9	4,789	0.19%
2021/08/24	1	156.50	0	0.00	155.00	1	4,776	0.02%
2021/08/23	1	157.00	2	156.75	157.00	-1	4,773	-0.02%
2021/08/19	2	158.00	0	0.00	153.00	2	4,725	0.04%
2021/08/18	1	156.00	1	158.00	162.00	0	4,698	0.00%
2021/08/17	1	161.00	0	0.00	157.50	1	4,704	0.02%
2021/08/16	2	160.75	1	160.50	161.50	1	4,685	0.02%
2021/08/13	5.2	162.83	2	162.00	160.50	3.2	4,662	0.07%
2021/08/12	1	163.00	46	162.52	163.50	-45	4,634	-0.97%
2021/08/11	20.2	169.55	5	167.00	166.00	15.2	4,601	0.33%
2021/08/10	1	182.50	1	183.00	181.50	0	4,460	0.00%
2021/08/09	24	182.46	0	0.00	181.00	24	4,497	0.53%
2021/08/06	8	187.44	1	187.50	187.50	7	4,465	0.16%
2021/08/05	11	188.68	1	191.00	192.50	10	4,457	0.22%
2021/08/04	18	192.19	2	194.25	190.00	16	4,490	0.36%
2021/08/03	2	195.75	1	197.50	196.50	1	4,435	0.02%
2021/08/02	0	0.00	1	196.50	197.00	-1	4,441	-0.02%
2021/07/30	2	197.75	0	0.00	194.50	2	4,416	0.05%
2021/07/29	4	198.38	3	201.00	202.50	1	4,376	0.02%
2021/07/28	19	194.18	18	194.53	197.50	1	4,335	0.02%
2021/07/27	1	218.50	4	212.88	209.00	-3	4,246	-0.07%
2021/07/26	12	218.04	17	216.24	215.50	-5	4,134	-0.12%
2021/07/23	2	202.50	0	0.00	199.50	2	3,922	0.05%
2021/07/22	0	0.00	23	202.04	205.50	-23	3,932	-0.58%
2021/07/19	15	192.60	0	0.00	193.50	15	3,792	0.40%
2021/07/16	4	195.50	0	0.00	195.00	4	3,819	0.10%
2021/07/15	10	197.20	1	196.50	196.50	9	3,807	0.24%
2021/07/14	0	0.00	85	219.50	208.50	-85	3,696	-2.30%
2021/07/13	68	214.35	7.2	215.07	212.50	60.8	3,530	1.72%
2021/07/12	4	203.75	0	0.00	205.00	4	3,272	0.12%
2021/07/08	0	0.00	61	208.37	202.00	-61	3,291	-1.85%
2021/07/06	5	208.90	0.1	208.50	207.00	4.9	3,331	0.15%
2021/07/05	81	208.00	11	209.45	209.50	70	3,431	2.04%
2021/07/02	2	200.75	4	202.25	200.50	-2	3,435	-0.06%
2021/07/01	2	200.00	28.1	199.53	201.50	-26.1	3,445	-0.76%
2021/06/30	3	196.33	2	196.00	196.50	1	3,485	0.03%
2021/06/29	1.2	193.33	1	195.00	194.00	0.2	3,554	0.01%
2021/06/28	3	195.00	3	197.67	195.00	0	3,885	0.00%
2021/06/25	1	192.50	2	194.25	192.50	-1	3,921	-0.03%
2021/06/24	1	195.00	0	0.00	192.50	1	4,110	0.02%
2021/06/23	1	194.50	2	192.00	194.50	-1	4,173	-0.02%
2021/06/22	0	0.00	0.4	191.00	191.00	-0.4	4,155	-0.01%
2021/06/21	0	0.00	4.1	193.45	191.50	-4.1	4,143	-0.10%
2021/06/16	0	191.50	0	0.00	192.00	0	4,070	0.00%
2021/06/15	0.1	194.50	0	0.00	195.00	0.1	4,060	0.00%
2021/06/11	3	200.83	10	198.40	194.00	-7	4,060	-0.17%
2021/06/10	3	194.83	3	196.17	195.50	0	4,016	0.00%
2021/06/09	1	195.00	0	0.00	193.00	1	3,989	0.03%
2021/06/07	1	192.50	1	196.00	190.50	0	3,946	0.00%
2021/06/03	0	0.00	1	188.50	187.00	-1	3,849	-0.03%
2021/06/02	3.2	184.81	1	188.50	184.50	2.2	3,848	0.06%
2021/06/01	0.2	187.00	0	0.00	187.00	0.2	3,837	0.01%
2021/05/28	0	0.00	1	184.00	183.00	-1	3,836	-0.03%
2021/05/27	1.2	179.08	13	176.50	182.00	-11.8	3,834	-0.31%
2021/05/25	0	0.00	1	180.00	179.00	-1	3,830	-0.03%
2021/05/24	1	174.50	0	0.00	175.00	1	3,817	0.03%
2021/05/21	1	173.00	1	174.00	173.00	0	3,816	0.00%
2021/05/20	1	171.00	1	170.50	171.00	0	3,837	0.00%
2021/05/18	1	171.50	15	166.33	172.00	-14	3,853	-0.36%
2021/05/17	2.2	164.82	0	0.00	159.00	2.2	3,877	0.06%
2021/05/14	2.4	175.92	0	0.00	173.00	2.4	3,897	0.06%
2021/05/13	1	175.50	2	174.25	175.50	-1	3,886	-0.03%
2021/05/12	3	167.33	3	170.83	171.00	0	3,866	0.00%
2021/05/11	0.1	176.00	0	0.00	175.00	0.1	3,794	0.00%
2021/05/07	0	0.00	2	186.50	190.00	-2	3,760	-0.05%
2021/05/05	4	184.25	0	0.00	181.00	4	3,847	0.10%
2021/05/04	3	183.17	0	0.00	185.50	3	3,883	0.08%
2021/05/03	6.2	190.81	2	188.75	187.50	4.2	3,847	0.11%
2021/04/29	0	0.00	0.3	200.17	196.50	-0.3	3,820	-0.01%
2021/04/28	0	0.00	0.5	203.50	203.50	-0.5	3,785	-0.01%
2021/04/27	1.3	196.38	1	201.50	200.50	0.3	3,749	0.01%
2021/04/26	0.2	196.75	0	0.00	197.50	0.2	3,724	0.01%
2021/04/23	0	0.00	2	194.00	196.00	-2	3,751	-0.05%
2021/04/22	11	192.32	2.5	192.70	189.00	8.5	4,020	0.21%
2021/04/21	1	198.00	2	198.25	196.50	-1	4,101	-0.02%
2021/04/20	4	198.00	2	196.75	197.50	2	4,091	0.05%
2021/04/19	3	199.50	2	197.00	197.00	1	4,102	0.02%
2021/04/16	7.2	196.03	1	196.00	196.00	6.2	4,119	0.15%
2021/04/15	0.1	190.00	2	193.00	193.00	-1.9	4,100	-0.05%
2021/04/14	9.4	186.65	8	187.19	189.50	1.4	4,104	0.03%
2021/04/13	1.3	193.36	0	0.00	190.50	1.3	4,085	0.03%
2021/04/12	15.2	206.32	14.3	203.53	197.00	0.9	4,058	0.02%
2021/04/09	11	205.64	11	207.82	203.00	0	3,959	0.00%
2021/04/08	6.1	208.47	13	207.69	206.50	-6.9	3,835	-0.18%
2021/04/07	2.2	201.09	3	203.17	203.00	-0.8	3,670	-0.02%
2021/04/06	9	206.83	9	203.39	198.00	0	3,618	0.00%
2021/04/01	3	205.33	2	205.00	203.00	1	3,501	0.03%
2021/03/31	8.2	203.84	13	202.08	204.50	-4.8	3,413	-0.14%
2021/03/30	2	194.50	0	0.00	194.50	2	3,070	0.07%
2021/03/29	6	194.83	3	194.17	193.00	3	3,008	0.10%
2021/03/26	0	0.00	2	184.25	189.50	-2	2,844	-0.07%
2021/03/25	1	181.50	0	0.00	181.50	1	2,814	0.04%
2021/03/23	1	181.50	1	179.00	179.00	0	2,869	0.00%
2021/03/17	1	184.00	0	0.00	182.50	1	2,997	0.03%
2021/03/16	1	184.00	3	183.00	184.50	-2	3,079	-0.06%
2021/03/11	0	0.00	1	178.00	178.50	-1	3,235	-0.03%
2021/03/09	0	175.00	1	173.50	173.50	-1	3,637	-0.03%
2021/03/04	0.1	179.00	34	179.24	178.00	-34	3,858	-0.88%
2021/03/03	1	178.00	0	0.00	180.00	1	3,917	0.03%
2021/02/26	0.1	181.50	0	0.00	183.00	0.1	4,054	0.00%
2021/02/24	6	182.42	0	0.00	181.50	6	4,120	0.15%
2021/02/22	1	186.00	1	184.00	186.00	0	4,219	0.00%
2021/02/19	0	0.00	1	182.50	183.00	-1	4,377	-0.02%
2021/02/17	2.1	182.07	2	181.75	181.00	0.1	4,540	0.00%
2021/02/05	7	185.57	2	183.00	183.00	5	4,559	0.11%
2021/02/03	0	0.00	2	190.25	192.50	-2	4,673	-0.04%
2021/02/01	1	181.00	0	0.00	185.00	1	5,281	0.02%
2021/01/29	1	190.00	0	0.00	186.50	1	5,550	0.02%
2021/01/28	12	193.75	10	191.90	190.50	2	5,547	0.04%
2021/01/27	0	0.00	4	195.50	195.50	-4	5,554	-0.07%
2021/01/26	4	191.50	4	192.13	191.50	0	5,478	0.00%
2021/01/25	5	191.50	5	191.50	191.50	0	5,431	0.00%
2021/01/22	1	191.50	1	190.50	191.50	0	5,414	0.00%
2021/01/21	1	186.00	0	0.00	186.50	1	5,382	0.02%
2021/01/20	2	189.00	2	192.25	188.50	0	5,348	0.00%
2021/01/19	1	197.00	0	0.00	195.50	1	5,296	0.02%
2021/01/15	17	199.97	15	200.70	193.50	2	5,192	0.04%
2021/01/14	3	200.17	4	194.50	200.50	-1	4,878	-0.02%
2021/01/13	0	0.00	3	191.50	192.50	-3	4,755	-0.06%
2021/01/12	0	0.00	3	191.00	188.50	-3	4,737	-0.06%
2021/01/11	1	192.00	1	193.00	193.50	0	4,711	0.00%
2021/01/06	1	189.00	2	192.50	189.00	-1	4,662	-0.02%
2021/01/04	2	195.00	3	194.50	196.50	-1	4,603	-0.02%
2020/12/31	0	0.00	4	193.00	192.00	-4	4,568	-0.09%
2020/12/29	1	189.50	0	0.00	187.00	1	4,544	0.02%
2020/12/22	0	0.00	30	187.50	185.50	-30	4,670	-0.64%
2020/12/21	2	185.25	1	185.00	185.50	1	4,670	0.02%
2020/12/18	1	190.00	0	0.00	188.50	1	4,658	0.02%
2020/12/17	3	190.50	0	0.00	191.00	3	4,672	0.06%
2020/12/15	4	193.38	0	0.00	191.50	4	4,676	0.09%
2020/12/14	1	200.00	1	198.00	198.00	0	4,654	0.00%
2020/12/11	1	197.00	0	0.00	197.50	1	4,687	0.02%
2020/12/10	3	203.50	5	205.00	200.50	-2	4,673	-0.04%
2020/12/09	6	201.17	13	203.54	206.00	-7	4,644	-0.15%
2020/12/08	2	199.75	4	200.63	199.00	-2	4,599	-0.04%
2020/12/07	4	198.50	0	0.00	197.50	4	4,645	0.09%
2020/12/04	5	202.10	0	0.00	200.00	5	4,630	0.11%
2020/12/03	12	211.96	57	210.63	202.50	-45	4,654	-0.97%
2020/12/02	5	204.20	10.2	203.69	206.00	-5.2	4,502	-0.12%
2020/12/01	1	198.00	1	197.00	197.00	0	4,396	0.00%
2020/11/30	4	198.50	4	202.63	197.50	0	4,370	0.00%
2020/11/27	0	0.00	4	202.00	203.00	-4	4,311	-0.09%
2020/11/26	9	199.89	2	202.25	197.50	7	4,256	0.16%
2020/11/25	1	197.00	4	197.13	196.00	-3	4,144	-0.07%
2020/11/24	8	196.00	8	201.00	196.00	0	4,132	0.00%
2020/11/23	2	196.50	4	198.63	199.50	-2	4,147	-0.05%
2020/11/20	2	195.25	5	195.10	197.00	-3	4,203	-0.07%
2020/11/19	2	195.25	2	194.50	194.00	0	4,203	0.00%
2020/11/18	13	203.35	10	203.50	198.50	3	4,179	0.07%
2020/11/17	6	200.33	4	199.63	199.50	2	4,057	0.05%
2020/11/16	9	204.67	4	202.38	202.50	5	4,147	0.12%
2020/11/13	2	195.75	1	194.00	197.00	1	4,055	0.02%
2020/11/12	7	200.36	7	199.57	198.50	0	4,031	0.00%
2020/11/11	5	199.20	7	199.57	199.50	-2	3,999	-0.05%
2020/11/10	9	197.72	12	200.25	196.50	-3	3,938	-0.08%
2020/11/09	24	197.35	19	202.74	207.00	5	3,756	0.13%
2020/11/06	4	188.38	11.4	185.97	190.00	-7.4	3,415	-0.22%
2020/11/05	1	179.50	1	181.00	179.50	0	3,234	0.00%
2020/11/04	1	178.00	0	0.00	182.00	1	3,318	0.03%
2020/10/30	0	0.00	1	173.00	170.00	-1	3,534	-0.03%
2020/10/29	1	174.00	0	0.00	174.50	1	3,618	0.03%
2020/10/21	1	176.50	2	177.50	177.50	-1	4,250	-0.02%
2020/10/20	0	0.00	1	176.00	175.00	-1	4,385	-0.02%
2020/10/19	2	175.00	0	0.00	176.00	2	4,474	0.04%
2020/10/15	1	179.50	0	0.00	179.00	1	4,687	0.02%
2020/10/12	0	0.00	9	180.83	183.00	-9	4,940	-0.18%
2020/10/08	0	0.00	2	181.75	181.00	-2	5,042	-0.04%
2020/10/06	2	184.50	12	183.25	184.00	-10	5,460	-0.18%
2020/10/05	1	182.00	1	183.00	182.50	0	5,846	0.00%
2020/09/30	1	176.00	3	175.83	178.00	-2	6,292	-0.03%
2020/09/29	2	174.00	1	175.00	174.00	1	6,603	0.02%
2020/09/25	2	168.50	3	167.00	168.50	-1	7,507	-0.01%
2020/09/24	1	173.00	0	0.00	171.50	1	7,579	0.01%
2020/09/22	1	177.50	3	175.50	175.50	-2	7,759	-0.03%
2020/09/21	2	184.50	2	181.00	181.00	0	7,953	0.00%
2020/09/17	2	183.50	2	181.25	181.00	0	7,955	0.00%
2020/09/16	1	183.00	1	182.00	181.50	0	7,981	0.00%
2020/09/15	2	184.00	0	0.00	182.00	2	8,017	0.02%
2020/09/14	0	0.00	5	180.70	183.50	-5	8,004	-0.06%
2020/09/11	2	177.00	3	178.67	178.50	-1	7,961	-0.01%
2020/09/10	7	179.21	8	183.13	176.00	-1	7,941	-0.01%
2020/09/09	4	176.75	4	177.75	179.00	0	7,880	0.00%
2020/09/08	6	178.33	4	178.38	175.00	2	7,905	0.03%
2020/09/07	7	179.00	21	182.50	177.50	-14	7,867	-0.18%
2020/09/04	1	172.50	1	171.50	172.50	0	7,730	0.00%
2020/09/03	1	175.50	3	176.17	175.00	-2	7,755	-0.03%
2020/09/02	1	175.00	0	0.00	176.00	1	7,863	0.01%
2020/09/01	0	0.00	1	171.00	174.50	-1	7,890	-0.01%
2020/08/31	4	172.63	0	0.00	172.50	4	7,949	0.05%
2020/08/27	2	173.50	0	0.00	173.50	2	8,040	0.02%
2020/08/26	4	179.00	1	179.00	178.00	3	8,069	0.04%
2020/08/25	1	172.00	8	172.06	175.50	-7	8,035	-0.09%
2020/08/20	2	170.25	3	168.83	164.50	-1	8,358	-0.01%
2020/08/19	3	181.67	0	0.00	177.50	3	8,239	0.04%
2020/08/18	1	182.00	1	184.00	182.00	0	8,213	0.00%
2020/08/17	0	0.00	1	191.00	187.50	-1	8,219	-0.01%
2020/08/14	0	0.00	1	189.00	190.00	-1	8,224	-0.01%
2020/08/13	2	187.75	1	186.50	185.00	1	8,176	0.01%
2020/08/12	2	187.50	0	0.00	191.00	2	8,153	0.02%
2020/08/11	6	188.83	2	191.00	189.00	4	8,144	0.05%
2020/08/10	10	204.00	10	202.00	194.50	0	8,084	0.00%
2020/08/07	1	209.50	6	210.00	204.50	-5	8,041	-0.06%
2020/08/06	52	211.80	4	210.50	209.00	48	8,049	0.60%
2020/08/05	88	208.52	2	207.00	207.50	86	8,057	1.07%
2020/08/04	0	0.00	8	201.94	207.50	-8	8,098	-0.10%
2020/08/03	3	198.17	0	0.00	196.00	3	8,098	0.04%
2020/07/31	0	0.00	3	195.67	200.00	-3	8,085	-0.04%
2020/07/30	2	192.50	2	197.00	193.50	0	8,078	0.00%
2020/07/29	13	194.04	181	192.67	191.00	-168	8,060	-2.08%	大賣/鉅額交易
2020/07/28	6	206.17	4	212.50	198.00	2	7,969	0.03%
2020/07/27	4	204.25	42	203.98	208.00	-38	7,873	-0.48%
2020/07/24	8	208.25	11	206.00	201.00	-3	7,888	-0.04%
2020/07/23	1	207.50	0	0.00	207.50	1	7,860	0.01%
2020/07/22	2	208.00	3	212.17	214.00	-1	7,962	-0.01%
2020/07/21	1	209.00	9	210.89	212.00	-8	7,963	-0.10%
2020/07/20	76	203.96	3	202.00	202.00	73	7,859	0.93%
2020/07/17	108	205.65	7	208.93	207.50	101	7,866	1.28%	大買/鉅額交易
2020/07/16	0	0.00	2	215.00	210.50	-2	7,890	-0.03%
2020/07/15	1	217.00	5	218.30	218.00	-4	7,843	-0.05%
2020/07/14	6	221.17	8	220.56	216.50	-2	7,891	-0.03%
2020/07/13	52	234.14	14	234.07	226.50	38	7,831	0.49%
2020/07/10	33	227.92	25	228.96	228.00	8	7,919	0.10%
2020/07/09	30	231.92	29	230.29	223.00	1	7,626	0.01%
2020/07/08	23	204.26	24	214.08	223.00	-1	7,200	-0.01%
2020/07/07	81	202.37	178	202.12	203.00	-97	6,943	-1.40%	大賣/
2020/07/06	2	185.50	32	191.88	193.50	-30	6,487	-0.46%
2020/07/03	52	177.14	3	177.33	176.00	49	6,292	0.78%
2020/07/02	30	176.67	11	174.14	177.00	19	6,363	0.30%
2020/07/01	4	171.25	3	171.33	171.00	1	6,471	0.02%
2020/06/30	23	170.52	27	170.74	169.50	-4	6,555	-0.06%
2020/06/29	5	163.00	0	0.00	163.00	5	6,455	0.08%
2020/06/24	1	163.50	1	162.00	162.00	0	6,563	0.00%
2020/06/23	1	166.50	0	0.00	163.50	1	6,741	0.01%
2020/06/22	4	164.75	0	0.00	165.50	4	6,907	0.06%
2020/06/19	5	160.50	0	0.00	160.50	5	7,070	0.07%
2020/06/18	1	161.50	1	161.00	162.50	0	7,224	0.00%
2020/06/15	1	160.00	6	159.75	159.00	-5	7,849	-0.06%
2020/06/12	0	0.00	1	161.50	163.00	-1	8,021	-0.01%
2020/06/11	3	166.67	0	0.00	164.50	3	8,269	0.04%
2020/06/09	25	172.60	8	171.81	167.00	17	8,689	0.20%
2020/06/08	23	170.20	6	170.92	170.00	17	8,816	0.19%
2020/06/05	4	171.00	3	170.83	170.00	1	8,975	0.01%
2020/06/04	20	168.25	7	168.43	168.50	13	9,089	0.14%
2020/06/03	7	172.00	0	0.00	170.00	7	9,222	0.08%
2020/06/02	5	168.90	3	169.83	170.50	2	9,236	0.02%
2020/06/01	1	167.50	0	0.00	167.00	1	9,286	0.01%
2020/05/28	34	168.60	4	171.63	165.00	30	9,706	0.31%
2020/05/27	2	168.00	1	170.00	172.00	1	9,732	0.01%
2020/05/21	1	165.00	3	166.17	167.00	-2	10,027	-0.02%
2020/05/20	4	162.88	4	161.63	161.50	0	10,196	0.00%
2020/05/19	1	164.50	1	164.00	163.50	0	10,423	0.00%
2020/05/18	0	0.00	3	162.67	161.00	-3	10,524	-0.03%
2020/05/15	3	160.50	1	163.00	162.00	2	10,640	0.02%
2020/05/14	3	160.33	2	161.50	160.00	1	10,697	0.01%
2020/05/12	6	164.42	10	165.00	162.50	-4	10,887	-0.04%
2020/05/11	3	168.50	3	168.83	167.00	0	11,005	0.00%
2020/05/08	1	173.50	0	0.00	173.00	1	11,154	0.01%
2020/05/06	0	0.00	2	175.50	174.00	-2	11,760	-0.02%
2020/05/05	2	174.00	2	176.50	177.00	0	12,033	0.00%
2020/05/04	2	172.50	0	0.00	171.00	2	12,053	0.02%
2020/04/30	1	177.00	1	176.50	176.50	0	12,076	0.00%
2020/04/29	11	179.77	5	178.10	176.50	6	12,135	0.05%
2020/04/28	2	177.00	4	178.38	176.50	-2	12,103	-0.02%
2020/04/27	9	177.17	9	176.61	176.50	0	12,143	0.00%
2020/04/24	0	0.00	1.1	170.94	170.50	-1.1	12,006	-0.01%
2020/04/23	6	169.00	16	169.19	168.00	-10	11,982	-0.08%
2020/04/22	17	168.24	10	166.00	168.50	7	12,040	0.06%
2020/04/21	18	168.22	26	165.12	167.00	-8	12,209	-0.07%
2020/04/20	1	170.00	1	171.50	172.00	0	12,178	0.00%
2020/04/17	11	173.41	11	175.45	171.00	0	12,366	0.00%
2020/04/16	10	172.05	10	171.95	173.00	0	12,427	0.00%
2020/04/15	19	173.58	9	174.06	171.50	10	12,649	0.08%
2020/04/14	16	166.69	3	164.17	167.50	13	12,389	0.10%
2020/04/13	13	167.23	13	164.50	162.50	0	12,499	0.00%
2020/04/10	3	164.33	1	163.00	164.50	2	12,689	0.02%
2020/04/09	1	166.00	1	170.00	161.50	0	12,681	0.00%
2020/04/08	7	165.71	7	168.00	165.50	0	12,615	0.00%
2020/04/07	2	164.50	16	167.00	163.50	-14	12,484	-0.11%
2020/04/06	24	147.25	13	150.77	156.50	11	12,354	0.09%
2020/04/01	7	142.43	7	141.79	142.50	0	12,210	0.00%
2020/03/31	8	140.88	8	141.75	140.50	0	12,093	0.00%
2020/03/30	1	135.00	0	0.00	139.00	1	12,111	0.01%
2020/03/27	8	144.19	6	144.17	137.50	2	11,996	0.02%
2020/03/26	8	139.63	9	140.06	143.50	-1	11,858	-0.01%
2020/03/25	13	140.12	22	138.39	142.00	-9	11,724	-0.08%
2020/03/24	1	124.50	5	126.90	129.50	-4	11,536	-0.03%
2020/03/23	8	117.94	2	117.25	118.00	6	11,437	0.05%
2020/03/20	4	125.00	2	125.75	124.00	2	11,386	0.02%
2020/03/19	4	122.38	1	118.50	118.50	3	11,162	0.03%
2020/03/18	2	138.50	2	143.75	131.50	0	11,027	0.00%
2020/03/17	16	146.38	13	146.92	144.50	3	11,023	0.03%
2020/03/16	5	153.40	6	152.08	145.00	-1	10,948	-0.01%
2020/03/13	3	153.50	2	150.25	159.50	1	11,028	0.01%
2020/03/12	3	161.17	1	167.50	156.00	2	11,073	0.02%
2020/03/11	8	180.06	2	184.75	173.00	6	10,977	0.05%
2020/03/10	5	181.50	5	182.70	188.50	0	10,884	0.00%
2020/03/09	3	193.17	3	189.50	179.00	0	10,720	0.00%
2020/03/06	9	198.94	6	198.58	198.00	3	10,598	0.03%
2020/03/04	3	193.83	1	196.00	196.00	2	10,485	0.02%
2020/03/03	3	201.17	3	205.33	200.50	0	10,335	0.00%
2020/03/02	4	191.00	6	193.58	197.00	-2	10,192	-0.02%
2020/02/27	1	194.50	2	193.75	186.50	-1	10,125	-0.01%
2020/02/26	2	197.75	5	198.30	191.00	-3	10,115	-0.03%
2020/02/25	1	193.50	1	194.00	194.50	0	9,915	0.00%
2020/02/21	5	190.50	1	191.00	190.50	4	9,949	0.04%
2020/02/20	9	197.44	14	197.61	198.00	-5	9,838	-0.05%
2020/02/19	0	0.00	2	191.50	192.00	-2	9,718	-0.02%
2020/02/18	9	188.39	6	193.33	187.50	3	10,056	0.03%
2020/02/17	1	190.50	2	197.00	196.00	-1	9,920	-0.01%
2020/02/14	1	191.00	1	192.00	193.50	0	9,866	0.00%
2020/02/13	1	188.00	0	0.00	187.50	1	9,732	0.01%
2020/02/12	4	190.25	10	188.30	190.00	-6	9,612	-0.06%
2020/02/11	10	185.60	9	185.67	187.50	1	9,444	0.01%
2020/02/10	6	176.50	5	176.10	175.00	1	9,300	0.01%
2020/02/07	7	174.00	9	176.89	176.50	-2	9,054	-0.02%
2020/02/06	1	166.00	5	169.20	170.50	-4	8,653	-0.05%
2020/02/05	0	0.00	2	158.75	159.00	-2	8,389	-0.02%
2020/02/04	4	157.88	3	157.83	157.00	1	8,343	0.01%
2020/01/31	2	160.00	6	161.08	161.50	-4	8,165	-0.05%
2020/01/30	8	159.69	5	159.00	156.50	3	8,085	0.04%
2020/01/20	0	0.00	2	167.75	168.50	-2	7,950	-0.03%
2020/01/17	2	166.00	1	165.50	166.00	1	7,948	0.01%
2020/01/16	2	163.50	2	167.25	163.50	0	7,928	0.00%
2020/01/15	6	169.50	12	171.04	166.50	-6	7,850	-0.08%
2020/01/14	2	165.00	3	165.17	165.00	-1	7,621	-0.01%
2020/01/13	12	164.92	9	166.39	163.50	3	7,628	0.04%
2020/01/10	4	162.88	2	164.25	163.00	2	7,661	0.03%
2020/01/09	1	157.00	10	160.40	162.00	-9	7,450	-0.12%
2020/01/08	8	151.63	2	152.50	150.00	6	7,173	0.08%
2020/01/07	31	153.90	54	151.92	154.50	-23	7,157	-0.32%
2020/01/06	33	153.64	15	154.73	153.00	18	6,931	0.26%
2020/01/03	6	150.58	0	0.00	148.00	6	6,669	0.09%
2020/01/02	0	0.00	3	150.83	151.50	-3	6,625	-0.05%
2019/12/30	1	152.00	0	0.00	150.00	1	6,641	0.02%
2019/12/27	1	151.00	3	151.17	151.50	-2	6,568	-0.03%
2019/12/26	1	147.50	0	0.00	148.00	1	6,466	0.02%
2019/12/25	2	148.50	2	150.00	150.50	0	6,419	0.00%
2019/12/23	1	143.50	0	0.00	145.00	1	6,306	0.02%
2019/12/20	1	142.00	0	0.00	141.50	1	6,265	0.02%
2019/12/19	0	0.00	7	146.00	145.50	-7	6,223	-0.11%
2019/12/17	1	152.50	0	0.00	150.00	1	6,195	0.02%
2019/12/16	0	0.00	1	150.00	152.00	-1	6,149	-0.02%
2019/12/13	2	148.75	7	148.29	149.50	-5	6,192	-0.08%
2019/12/12	28	152.30	33	151.70	153.00	-5	6,202	-0.08%
2019/12/11	15	148.60	3	147.50	151.00	12	6,046	0.20%
2019/12/10	4	142.25	2	144.50	144.00	2	5,872	0.03%
2019/12/09	3	141.67	59	141.88	141.50	-56	5,655	-0.99%
2019/12/06	4	134.63	1	135.50	132.00	3	5,328	0.06%
2019/11/29	7	135.00	7	134.00	130.00	0	5,346	0.00%
2019/11/28	9	135.11	21	134.52	134.50	-12	5,320	-0.23%
2019/11/27	19	136.84	8	136.50	135.50	11	5,299	0.21%
2019/11/26	1	132.00	10	133.00	135.00	-9	5,090	-0.18%
2019/11/25	10	133.00	6	130.67	130.00	4	4,963	0.08%
2019/11/22	6	130.92	1	126.50	131.00	5	4,821	0.10%
2019/11/20	1	130.00	0	0.00	125.50	1	4,804	0.02%
2019/11/19	3	133.00	5	130.90	131.00	-2	4,652	-0.04%
2019/11/15	10	127.15	13	128.38	133.50	-3	4,441	-0.07%
2019/11/13	0	0.00	1	122.50	123.00	-1	4,003	-0.02%
2019/11/12	0	0.00	1	122.50	123.00	-1	3,984	-0.03%
2019/11/11	1	119.00	0	0.00	119.00	1	4,007	0.02%
2019/11/07	2	121.00	2	124.25	120.50	0	4,052	0.00%
2019/11/06	1	119.50	0	0.00	120.00	1	4,023	0.02%
2019/11/05	1	121.50	0	0.00	120.50	1	4,048	0.02%
2019/11/04	0	0.00	4	123.88	123.00	-4	4,000	-0.10%
2019/11/01	3	120.67	3	121.17	122.00	0	3,973	0.00%
2019/10/25	2	119.50	1	120.00	119.50	1	4,087	0.02%
2019/10/24	1	123.50	7	122.00	123.00	-6	4,077	-0.15%
2019/10/23	0	0.00	2	123.75	122.00	-2	4,108	-0.05%
2019/10/22	2	122.25	1	122.50	122.00	1	4,132	0.02%
2019/10/21	0	0.00	1	124.00	121.00	-1	4,238	-0.02%
2019/10/18	2	122.50	2	122.00	122.00	0	4,151	0.00%
2019/10/16	5	118.00	1	117.50	117.00	4	3,888	0.10%
2019/10/15	1	115.00	1	117.00	118.00	0	3,852	0.00%
2019/10/14	0	0.00	1	115.00	113.50	-1	3,816	-0.03%
2019/10/08	1	114.00	10	114.50	115.00	-9	3,915	-0.23%
2019/10/07	11	117.09	1	117.50	116.00	10	3,964	0.25%
2019/10/03	0	0.00	1	113.50	114.50	-1	3,962	-0.03%
2019/09/26	1	114.00	0	0.00	114.00	1	4,122	0.02%
2019/09/25	1	114.50	0	0.00	114.50	1	4,143	0.02%
2019/09/24	4	116.50	5	117.50	116.50	-1	4,210	-0.02%
2019/09/23	3	118.00	0	0.00	118.00	3	4,205	0.07%
2019/09/20	4	118.50	21	117.83	117.50	-17	4,191	-0.41%
2019/09/19	22	118.34	22	118.16	117.50	0	4,148	0.00%
2019/09/18	21	118.45	0	0.00	118.00	21	4,134	0.51%
2019/09/17	1	118.00	2	118.25	119.00	-1	4,116	-0.02%
2019/09/16	1	114.00	10	115.40	115.50	-9	4,016	-0.22%
2019/09/12	1	115.50	0	0.00	114.00	1	4,007	0.02%
2019/09/11	1	113.50	4	115.00	114.00	-3	4,055	-0.07%
2019/09/10	3	113.33	3	114.50	114.00	0	4,188	0.00%
2019/09/09	4	114.50	13	114.38	115.00	-9	4,171	-0.22%
2019/09/06	17	113.03	21	114.55	112.00	-4	4,085	-0.10%
2019/09/03	5	112.80	5	111.30	108.50	0	4,098	0.00%
2019/09/02	6	110.00	5	110.00	110.50	1	4,260	0.02%
2019/08/26	1	108.50	1	107.00	107.00	0	5,243	0.00%
2019/08/23	3	108.50	3	109.17	109.50	0	5,384	0.00%
2019/08/22	1	109.00	1	107.00	106.00	0	5,379	0.00%
2019/08/20	0	0.00	10	107.10	107.00	-10	5,564	-0.18%
2019/08/16	11	102.91	2	103.00	103.00	9	5,918	0.15%
2019/08/15	2	102.50	2	102.00	102.00	0	6,088	0.00%
2019/08/14	0	0.00	1	108.50	104.50	-1	6,213	-0.02%
2019/08/12	2	111.75	4	109.00	108.50	-2	6,491	-0.03%
2019/08/08	13	115.58	11	113.64	115.00	2	6,514	0.03%
2019/08/07	0	0.00	2	111.00	113.00	-2	6,579	-0.03%
2019/08/05	2	111.00	1	113.50	108.00	1	7,161	0.01%
2019/08/02	2	110.75	1	112.50	112.50	1	7,446	0.01%
2019/07/31	2	106.50	2	108.25	109.00	0	7,957	0.00%
2019/07/30	4	107.50	0	0.00	106.50	4	8,181	0.05%
2019/07/29	0	0.00	1	112.00	111.00	-1	8,434	-0.01%
2019/07/26	0	0.00	2	113.50	113.00	-2	8,737	-0.02%
2019/07/25	2	112.00	0.2	111.50	111.50	1.8	8,800	0.02%
2019/07/24	0	0.00	1	109.00	108.00	-1	8,796	-0.01%
2019/07/23	3	108.50	0	0.00	110.00	3	8,828	0.03%
2019/07/22	18	114.19	15	113.37	114.50	3	8,730	0.03%
2019/07/19	5	113.00	0	0.00	114.00	5	8,762	0.06%
2019/07/18	0	0.00	1	114.00	112.00	-1	8,909	-0.01%
2019/07/17	1	114.00	0	0.00	114.00	1	8,936	0.01%
2019/07/16	0	0.00	1	113.50	113.50	-1	9,089	-0.01%
2019/07/15	2	116.25	0	0.00	115.50	2	9,361	0.02%
2019/07/12	11	114.45	2	113.25	114.50	9	9,339	0.10%
2019/07/11	1	112.00	0	0.00	112.00	1	9,430	0.01%
2019/07/10	3	115.17	0	0.00	115.50	3	9,362	0.03%
2019/07/09	3	115.00	1	114.00	114.00	2	9,317	0.02%
2019/07/08	3	116.67	1	116.00	116.00	2	9,274	0.02%
2019/07/05	1	119.00	0	0.00	119.50	1	9,232	0.01%
2019/07/04	1	124.00	3	124.17	123.00	-2	9,160	-0.02%
2019/07/03	1	122.50	0	0.00	123.50	1	9,131	0.01%
2019/07/02	0	0.00	1	126.00	126.00	-1	9,104	-0.01%
2019/07/01	1	125.50	2	126.75	127.50	-1	9,066	-0.01%
2019/06/26	0	0.00	1	122.00	122.00	-1	8,972	-0.01%
2019/06/25	1	119.50	5	119.10	119.50	-4	8,942	-0.04%
2019/06/21	8	122.06	1	120.00	119.50	7	8,820	0.08%
2019/06/20	1	125.00	1	123.50	123.00	0	8,779	0.00%
2019/06/19	0	0.00	4	123.13	123.00	-4	8,721	-0.05%
2019/06/18	2	121.25	0	0.00	120.50	2	8,629	0.02%
2019/06/17	0	0.00	1	118.50	117.50	-1	8,467	-0.01%
2019/06/14	0	0.00	3	119.00	117.50	-3	8,449	-0.04%
2019/06/12	3	117.50	3	118.00	118.00	0	8,376	0.00%
2019/06/11	0	0.00	3	116.00	115.00	-3	8,257	-0.04%
2019/06/10	8	113.31	5	113.90	116.00	3	8,179	0.04%
2019/06/06	4	112.38	11	112.91	113.50	-7	7,966	-0.09%
2019/06/05	13	119.62	16	118.91	113.50	-3	7,802	-0.04%
2019/06/04	12	129.92	3	126.50	124.50	9	7,322	0.12%
2019/06/03	0	0.00	3	126.50	125.50	-3	7,129	-0.04%
2019/05/31	3	126.17	0	0.00	128.50	3	7,043	0.04%
2019/05/30	2	126.50	7	125.36	127.50	-5	6,902	-0.07%
2019/05/29	1	120.50	1	122.00	122.50	0	6,705	0.00%
2019/05/28	4	120.75	3	120.50	122.50	1	6,655	0.02%
2019/05/27	6	121.50	0	0.00	120.50	6	6,546	0.09%
2019/05/23	2	124.50	2	123.50	127.50	0	6,359	0.00%
2019/05/22	3	126.33	2	126.75	121.50	1	6,168	0.02%
2019/05/21	3	125.50	1	122.00	126.00	2	6,030	0.03%
2019/05/20	1	123.00	1	122.00	125.00	0	5,873	0.00%
2019/05/17	1	125.00	3	121.67	121.00	-2	5,678	-0.04%
2019/05/16	2	128.25	0	0.00	127.50	2	5,504	0.04%
2019/05/15	1	129.00	2	129.50	130.50	-1	5,403	-0.02%
2019/05/14	2	124.50	2	128.00	130.00	0	5,213	0.00%
2019/05/13	2	126.00	55	123.98	124.50	-53	4,929	-1.08%
2019/05/10	0	0.00	9	121.00	121.00	-9	4,578	-0.20%
2019/05/09	5	113.10	0	0.00	110.00	5	4,249	0.12%
2019/05/08	6	111.67	5	112.50	114.00	1	3,838	0.03%
2019/05/06	2	114.50	14	111.11	109.00	-12	3,425	-0.35%
2019/05/03	11	105.82	0	0.00	112.50	11	3,101	0.35%
2019/05/02	0	0.00	4	102.00	103.00	-4	2,783	-0.14%
2019/04/30	1	96.50	0	0.00	98.70	1	2,684	0.04%
2019/04/29	0	0.00	1	100.00	100.50	-1	2,628	-0.04%
2019/04/26	1	100.00	0	0.00	99.10	1	2,545	0.04%
2019/04/25	0	0.00	1	101.00	103.00	-1	2,526	-0.04%
2019/04/24	2	104.25	3.1	103.59	102.00	-1.1	2,590	-0.04%
2019/04/23	1	99.40	1	101.50	101.00	0	2,459	0.00%
2019/04/22	4	102.00	1	102.50	100.50	3	2,410	0.12%
2019/04/19	2	100.00	2	101.00	100.00	0	2,229	0.00%
2019/03/29	2	87.20	0	0.00	87.50	2	1,681	0.12%
2019/03/25	0	0.00	2	87.50	86.90	-2	1,766	-0.11%
2019/03/22	0	0.00	1	90.90	89.50	-1	1,792	-0.06%
2019/03/20	0	0.00	1	90.00	89.80	-1	1,789	-0.06%
2019/03/19	1	88.80	0	0.00	88.40	1	1,785	0.06%
2019/03/11	1	87.50	0	0.00	87.40	1	1,909	0.05%
2019/02/27	0	0.00	2	89.00	89.20	-2	2,351	-0.09%
2019/02/26	1	91.60	0	0.00	90.50	1	2,338	0.04%
2019/02/21	2	96.00	0	0.00	95.60	2	2,281	0.09%
2019/02/20	50	94.03	1	94.60	94.20	49	2,263	2.16%
2019/02/19	1	92.10	0	0.00	91.30	1	2,195	0.05%
2019/02/13	0	0.00	2	93.85	93.10	-2	2,186	-0.09%
2019/02/11	2	91.50	0	0.00	93.10	2	2,204	0.09%
2019/01/09	0	0.00	50	84.71	84.30	-50	2,307	-2.17%
2019/01/07	0	0.00	5	87.30	87.40	-5	2,331	-0.21%
2018/12/28	1	88.40	0	0.00	87.40	1	2,564	0.04%
2018/12/26	0	0.00	1	88.80	86.80	-1	2,673	-0.04%
2018/12/25	0	0.00	1	86.90	86.70	-1	2,699	-0.04%
2018/12/24	1	87.00	5	88.16	88.50	-4	2,701	-0.15%
2018/12/22	0	0.00	2	86.80	86.90	-2	2,698	-0.07%
2018/12/21	0	0.00	1	86.10	87.50	-1	2,708	-0.04%
2018/12/20	4	86.13	1	85.40	84.80	3	2,688	0.11%
2018/12/19	0	0.00	1	87.40	87.10	-1	2,669	-0.04%
2018/12/10	5	89.80	0	0.00	90.00	5	2,755	0.18%
2018/11/30	2	95.70	3	96.10	95.00	-1	2,795	-0.04%
2018/11/29	2	93.00	0	0.00	91.20	2	2,711	0.07%
2018/11/28	0	0.00	2	89.60	89.00	-2	2,587	-0.08%
2018/11/22	0	0.00	2	84.25	82.80	-2	2,601	-0.08%
2018/11/21	1	82.80	0	0.00	84.60	1	2,628	0.04%
2018/11/19	1	84.10	0	0.00	84.60	1	2,665	0.04%
2018/11/06	0	0.00	2	89.10	87.90	-2	3,287	-0.06%
2018/11/05	2	87.25	0	0.00	87.30	2	3,360	0.06%
2018/11/02	0	0.00	1	86.80	88.00	-1	3,503	-0.03%
2018/10/29	0	0.00	1	73.90	76.60	-1	3,825	-0.03%
2018/10/26	1	77.70	3	77.53	75.60	-2	3,862	-0.05%
2018/10/24	3	81.50	0	0.00	81.50	3	3,908	0.08%
2018/10/23	2	81.75	2	81.10	80.50	0	3,896	0.00%
2018/10/22	0	0.00	4	82.65	83.40	-4	3,890	-0.10%
2018/10/19	1	77.30	0	0.00	80.00	1	3,906	0.03%
2018/10/11	13	77.66	0	0.00	77.60	13	3,906	0.33%
2018/10/09	1	88.30	0	0.00	86.20	1	3,855	0.03%
2018/10/08	6	96.52	2	96.50	91.20	4	3,788	0.11%
2018/10/05	20	100.81	3	104.83	99.90	17	3,726	0.46%
2018/10/03	1	109.00	0	0.00	109.00	1	3,621	0.03%
2018/10/01	2	113.00	0	0.00	113.50	2	3,610	0.06%
2018/09/28	1	113.00	0	0.00	113.00	1	3,632	0.03%
2018/09/17	2	118.00	0	0.00	118.00	2	3,650	0.05%
2018/09/10	1	117.00	0	0.00	116.50	1	3,596	0.03%
2018/09/07	1	124.50	1	128.00	122.50	0	3,589	0.00%
2018/09/03	0	0.00	1	122.50	122.00	-1	3,826	-0.03%
2018/08/31	4	125.50	0	0.00	127.00	4	4,004	0.10%
2018/08/30	1	131.00	1	129.00	127.00	0	4,166	0.00%
2018/08/29	1	128.00	6	127.33	129.00	-5	4,090	-0.12%
2018/08/27	1	125.00	2	126.00	126.50	-1	4,057	-0.02%
2018/08/24	3	124.83	2	124.00	126.50	1	4,054	0.02%
2018/08/23	5	124.00	5	124.30	124.00	0	4,023	0.00%
2018/08/22	3	128.00	1	127.00	127.00	2	4,008	0.05%
2018/08/20	24	128.42	0	0.00	128.00	24	3,913	0.61%
2018/08/17	2	129.75	2	127.00	127.00	0	3,856	0.00%
2018/08/15	3	132.00	0	0.00	132.50	3	3,791	0.08%
2018/08/14	1	128.50	8	129.44	131.00	-7	3,675	-0.19%
2018/08/09	2	126.00	1	126.00	125.00	1	3,377	0.03%
2018/08/08	1	124.50	1	122.00	124.50	0	3,252	0.00%
2018/08/07	5	119.90	0	0.00	120.50	5	3,101	0.16%
2018/08/06	3	122.50	1	123.50	121.50	2	3,075	0.07%
2018/08/03	2	119.00	2	116.50	120.00	0	2,950	0.00%
2018/08/02	1	114.00	1	113.50	112.50	0	2,837	0.00%
2018/07/20	0	0.00	2	110.50	112.00	-2	2,784	-0.07%
2018/07/13	0	0.00	2	112.50	112.50	-2	2,773	-0.07%
2018/07/09	4	109.00	4	108.50	108.00	0	2,775	0.00%
2018/07/03	5	109.60	0	0.00	109.00	5	2,754	0.18%
2018/06/29	2	110.75	1	113.00	114.00	1	2,751	0.04%
2018/06/28	0	0.00	3	110.00	110.00	-3	2,721	-0.11%
2018/06/27	2	114.25	2	113.50	111.00	0	2,699	0.00%
2018/06/26	2	110.00	0	0.00	114.00	2	2,681	0.07%
2018/06/20	4	116.50	0	0.00	116.50	4	2,710	0.15%
2018/06/19	6	121.67	0	0.00	119.50	6	2,710	0.22%
2018/06/15	15	126.67	1	127.00	126.00	14	2,684	0.52%
2018/06/14	3	124.83	1	126.50	126.00	2	2,640	0.08%
2018/06/13	3	127.83	2	128.25	125.50	1	2,615	0.04%
2018/06/12	1	127.00	6	123.83	128.50	-5	2,587	-0.19%
2018/06/11	2	124.50	3	122.67	121.50	-1	2,412	-0.04%
2018/06/08	7	124.36	3	125.50	124.00	4	2,390	0.17%
2018/06/07	5	121.30	15	122.17	123.50	-10	2,241	-0.45%
2018/06/05	0	0.00	2	110.50	110.50	-2	2,095	-0.10%
2018/06/04	3	113.00	0	0.00	112.00	3	2,255	0.13%
2018/05/31	1	108.00	0	0.00	108.00	1	2,250	0.04%
2018/05/28	0	0.00	3	114.00	114.00	-3	2,245	-0.13%
2018/05/24	1	112.00	0	0.00	110.50	1	2,274	0.04%
2018/05/22	5	117.50	0	0.00	117.50	5	2,281	0.22%
2018/05/21	3	122.50	0	0.00	121.00	3	2,302	0.13%
2018/05/18	2	124.00	2	122.75	122.00	0	2,291	0.00%
2018/05/17	1	120.00	0	0.00	119.00	1	2,284	0.04%
2018/05/16	3	119.00	0	0.00	119.00	3	2,310	0.13%
2018/05/14	0	0.00	2	120.00	120.50	-2	2,436	-0.08%
2018/05/10	1	118.50	0	0.00	118.00	1	2,487	0.04%
2018/05/09	0	0.00	3	116.83	116.00	-3	2,614	-0.11%
2018/05/08	0	0.00	2	117.00	117.50	-2	2,651	-0.08%
2018/05/07	2	118.50	0	0.00	117.50	2	2,745	0.07%
2018/05/04	0	0.00	1	120.00	120.00	-1	2,747	-0.04%
2018/05/03	0	0.00	2	117.50	119.50	-2	2,756	-0.07%
2018/04/30	2	114.00	1	115.50	114.00	1	2,795	0.04%
2018/04/27	1	113.00	0	0.00	113.50	1	2,947	0.03%
2018/04/26	0	0.00	1	108.00	109.00	-1	2,965	-0.03%
2018/04/25	1	110.50	0	0.00	113.50	1	2,983	0.03%
2018/04/24	1	104.00	0	0.00	106.00	1	3,034	0.03%
2018/04/23	2	113.50	2	112.00	112.00	0	3,050	0.00%
2018/04/20	0	0.00	1	119.00	118.50	-1	3,036	-0.03%
2018/04/19	1	120.50	0	0.00	120.50	1	3,072	0.03%
2018/04/18	1	119.00	0	0.00	119.00	1	3,171	0.03%
2018/04/17	2	120.75	2	120.00	119.00	0	3,226	0.00%
2018/04/13	0	0.00	10	122.00	122.00	-10	3,489	-0.29%
2018/04/11	10	119.50	2	119.50	118.50	8	3,684	0.22%
2018/04/10	0	0.00	5	117.50	117.50	-5	3,709	-0.13%
2018/04/02	0	0.00	1	127.00	126.50	-1	3,845	-0.03%
2018/03/29	19	125.58	0	0.00	124.50	19	4,048	0.47%
2018/03/28	0	0.00	1	126.50	126.00	-1	4,100	-0.02%
2018/03/27	1	129.00	30	128.00	128.50	-29	4,132	-0.70%
2018/03/26	0	0.00	6	124.08	125.00	-6	4,198	-0.14%
2018/03/23	35	121.84	0	0.00	121.00	35	4,237	0.83%
2018/03/22	0	0.00	1	129.50	126.00	-1	4,364	-0.02%
2018/03/21	1	133.00	0	0.00	130.50	1	4,397	0.02%
2018/03/19	2	133.50	3	132.17	132.00	-1	4,678	-0.02%
2018/03/16	2	137.00	2	136.75	134.50	0	4,849	0.00%
2018/03/15	1	133.50	0	0.00	134.50	1	4,915	0.02%
2018/03/13	3	133.67	1	132.50	134.00	2	5,230	0.04%
2018/03/12	0	0.00	3	131.50	130.50	-3	5,367	-0.06%
2018/03/09	2	129.00	0	0.00	129.00	2	5,521	0.04%
2018/03/08	4	131.88	11	134.05	129.50	-7	5,625	-0.12%
2018/03/07	0	0.00	4	126.00	127.50	-4	5,592	-0.07%
2018/03/06	10	127.00	1	126.50	128.50	9	5,781	0.16%
2018/03/05	3	126.33	0	0.00	125.50	3	5,914	0.05%
2018/03/02	1	126.50	0	0.00	127.00	1	6,138	0.02%
2018/02/27	1	129.50	4	130.88	129.50	-3	6,614	-0.05%
2018/02/23	1	127.50	0	0.00	127.50	1	7,185	0.01%
2018/02/22	7	129.93	0	0.00	129.00	7	7,509	0.09%
2018/02/21	0	0.00	1	127.00	128.00	-1	7,860	-0.01%
2018/02/12	1	119.50	1	119.00	119.00	0	8,342	0.00%
2018/02/09	1	117.00	0	0.00	118.50	1	8,408	0.01%
2018/02/08	2	125.00	0	0.00	126.00	2	8,581	0.02%
2018/02/07	0	0.00	7	129.29	126.00	-7	8,607	-0.08%
2018/02/06	3	123.50	1	124.00	123.50	2	8,592	0.02%
2018/02/05	1	134.00	5	133.90	137.00	-4	8,554	-0.05%
2018/02/02	1	142.00	1	142.00	141.00	0	8,617	0.00%
2018/02/01	5	142.50	6	144.00	143.50	-1	8,739	-0.01%
2018/01/31	1	138.00	0	0.00	138.50	1	8,662	0.01%
2018/01/30	23	140.91	10	139.00	139.00	13	8,961	0.15%
2018/01/29	1	137.50	1	138.00	138.00	0	8,950	0.00%
2018/01/26	0	0.00	5	135.30	135.50	-5	8,961	-0.06%
2018/01/25	0	0.00	3	135.50	132.00	-3	8,953	-0.03%
2018/01/24	3	135.50	0	0.00	136.00	3	8,995	0.03%
2018/01/23	1	139.50	5	136.90	136.50	-4	9,124	-0.04%
2018/01/22	0	0.00	1	134.50	134.50	-1	9,027	-0.01%
2018/01/19	5	131.90	1	132.00	132.00	4	9,142	0.04%
2018/01/18	7	136.79	22	137.32	135.50	-15	9,156	-0.16%
2018/01/17	2	131.00	7	134.29	135.00	-5	9,212	-0.05%
2018/01/16	1	132.50	4	132.63	132.00	-3	9,317	-0.03%
2018/01/12	5	134.70	0	0.00	134.50	5	9,488	0.05%
2018/01/11	4	130.25	0	0.00	130.00	4	9,690	0.04%
2018/01/10	22	129.91	0	0.00	128.00	22	9,666	0.23%
2018/01/09	0	0.00	15	136.03	132.50	-15	9,607	-0.16%
2018/01/08	5	144.40	1	144.00	140.00	4	9,528	0.04%
2018/01/05	2	152.00	7	153.29	151.00	-5	9,598	-0.05%
2018/01/03	1	151.00	3	151.33	151.00	-2	9,582	-0.02%
2018/01/02	21	146.38	8	146.31	147.50	13	9,553	0.14%