原相 (3227)-大昌-新竹券商分點個股進出

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
163.5
漲跌
▼8.0
漲幅
-4.66%
成交量
5,913張
產業
上櫃半導體類股
1025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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/31	7	163.43	0	0.00	163.50	7	2,027	0.35%
2024/05/30	1	168.00	1	170.50	171.50	0	1,962	0.00%
2024/05/29	6	169.83	18	169.36	169.00	-12	1,914	-0.63%
2024/05/28	1	165.50	1	165.00	165.50	0	1,826	0.00%
2024/05/27	2	164.50	2	162.00	163.00	0	1,823	0.00%
2024/05/24	1	159.00	0	0.00	159.00	1	1,922	0.05%
2024/05/23	7	160.64	7	162.79	159.00	0	2,212	0.00%
2024/05/22	5	165.60	9	165.17	166.50	-4	2,167	-0.18%
2024/05/21	16	160.38	0	0.00	161.50	16	2,097	0.76%
2024/05/20	6	161.67	2	159.75	159.00	4	2,114	0.19%
2024/05/17	2	160.50	16	159.34	159.50	-14	2,114	-0.66%
2024/05/16	4	163.25	2	162.25	157.50	2	2,104	0.10%
2024/05/02	0	0.00	2	156.00	156.50	-2	2,087	-0.10%
2024/04/26	0	0.00	1	153.00	157.00	-1	2,227	-0.04%
2024/04/24	0.1	152.00	0	0.00	152.50	0.1	2,261	0.00%
2024/04/22	9	142.11	12	142.04	141.00	-3	2,322	-0.13%
2024/04/16	1	147.50	1	149.00	146.50	0	2,361	0.00%
2024/04/12	1	159.00	0.1	160.02	159.50	0.9	2,336	0.04%
2024/04/10	0.1	159.50	0	0.00	158.50	0.1	2,317	0.00%
2024/04/03	4	156.00	0	0.00	156.50	4	2,301	0.17%
2024/04/02	1	156.50	0	0.00	156.00	1	2,315	0.04%
2024/04/01	1.2	156.93	1	157.00	156.50	0.2	2,337	0.01%
2024/03/29	1	154.50	0	0.00	155.50	1	2,342	0.04%
2024/03/26	10	158.35	12	158.00	158.50	-2	2,334	-0.09%
2024/03/25	1	160.50	1	163.00	162.00	0	2,331	0.00%
2024/03/21	1.1	161.50	2	164.25	161.00	-1	2,302	-0.04%
2024/03/14	1	153.50	1	152.00	153.00	0	2,336	0.00%
2024/03/13	1	159.00	1	157.50	156.00	0	2,330	0.00%
2024/03/11	2	156.50	0	0.00	157.00	2	2,318	0.09%
2024/03/08	10	157.35	0	0.00	156.50	10	2,334	0.43%
2024/03/06	0	0.00	3	168.00	167.00	-3	2,296	-0.13%
2024/02/29	1	170.00	0	0.00	171.00	1	2,525	0.04%
2024/02/27	2	174.75	0	0.00	173.50	2	2,556	0.08%
2024/02/26	2	173.75	3.1	180.60	179.50	-1.1	2,541	-0.04%
2024/02/23	1.1	160.86	0.3	165.50	165.00	0.8	2,392	0.03%
2024/02/22	1	164.50	0	0.00	163.00	1	2,462	0.04%
2024/02/21	0	0.00	1	167.00	166.50	-1	2,540	-0.04%
2024/02/20	0	0.00	1	164.50	164.50	-1	2,553	-0.04%
2024/02/19	1	163.00	6	162.92	165.50	-5	2,552	-0.20%
2024/02/15	2	158.50	0	0.00	160.00	2	2,486	0.08%
2024/01/31	0	0.00	1	159.50	159.50	-1	2,887	-0.03%
2024/01/30	0	0.00	2	159.50	161.50	-2	2,884	-0.07%
2024/01/29	5	158.50	1	159.00	158.50	4	2,877	0.14%
2024/01/25	3	157.83	0	0.00	156.50	3	2,876	0.10%
2024/01/23	0	0.00	6	161.75	163.00	-6	2,849	-0.21%
2024/01/15	1	148.00	0	0.00	148.50	1	2,654	0.04%
2023/12/22	0	0.00	1	151.00	150.50	-1	2,680	-0.04%
2023/12/15	1	159.00	1	153.50	153.50	0	2,654	0.00%
2023/12/14	0	0.00	1.1	159.05	158.50	-1.1	2,635	-0.04%
2023/12/12	2	161.50	0	0.00	162.00	2	2,590	0.08%
2023/12/11	1	159.50	0	0.00	157.50	1	2,560	0.04%
2023/12/08	1	157.00	0	0.00	156.00	1	2,558	0.04%
2023/12/07	5	157.50	0	0.00	157.50	5	2,574	0.19%
2023/12/04	1	161.00	3	161.17	160.00	-2	2,576	-0.08%
2023/11/30	3	164.50	1	163.50	161.50	2	2,570	0.08%
2023/11/29	6	167.58	4	167.00	170.00	2	2,494	0.08%
2023/11/24	4	163.88	4	164.25	162.50	0	2,330	0.00%
2023/11/23	4	163.50	13	164.42	163.50	-9	2,295	-0.39%
2023/11/22	2	156.25	4	162.00	162.50	-2	2,258	-0.09%
2023/11/21	3	152.33	7	152.79	152.50	-4	2,134	-0.19%
2023/11/20	6	149.25	3	148.83	148.00	3	2,060	0.15%
2023/11/16	0	0.00	2	139.00	140.00	-2	1,851	-0.11%
2023/11/15	2	139.00	0	0.00	137.50	2	1,809	0.11%
2023/11/14	0	0.00	1	140.50	140.50	-1	1,775	-0.06%
2023/11/10	1	139.00	3	138.50	139.00	-2	1,696	-0.12%
2023/11/09	1	143.00	0	0.00	139.00	1	1,655	0.06%
2023/11/08	9	137.11	7	136.86	138.00	2	1,450	0.14%
2023/10/30	0	0.00	1	129.50	131.50	-1	1,352	-0.07%
2023/10/23	2	133.50	2	130.76	130.00	0	1,510	0.00%
2023/10/17	0	0.00	0.1	130.55	130.00	-0.1	1,798	-0.01%
2023/10/12	1	128.50	2	124.75	127.50	-1	1,816	-0.06%
2023/10/06	0	122.00	0	0.00	122.50	0	1,800	0.00%
2023/10/03	1	123.50	1	123.50	123.50	0	1,801	0.00%
2023/10/02	2	123.00	0	0.00	123.00	2	1,803	0.11%
2023/09/26	0	0.00	6	122.00	121.00	-6	1,796	-0.33%
2023/09/25	0	0.00	1	122.50	123.00	-1	1,797	-0.06%
2023/09/15	6	130.25	0	0.00	132.00	6	1,741	0.34%
2023/09/13	8	130.38	8	129.38	128.00	0	1,710	0.00%
2023/08/31	0	0.00	1	124.00	127.50	-1	1,511	-0.07%
2023/08/30	2	125.50	1	123.50	123.50	1	1,484	0.07%
2023/08/29	1.1	127.44	1	126.00	124.00	0.1	1,461	0.01%
2023/08/28	2	125.50	2	127.50	125.50	0	1,423	0.00%
2023/08/25	0	0.00	1	120.50	120.00	-1	1,335	-0.07%
2023/08/24	0	0.00	4	117.50	120.00	-4	1,296	-0.31%
2023/08/23	0	0.00	1	114.50	116.00	-1	1,268	-0.08%
2023/08/22	0.3	111.00	0	0.00	112.00	0.3	1,262	0.02%
2023/08/18	0	0.00	3	114.67	113.50	-3	1,256	-0.24%
2023/08/11	1	110.50	0	0.00	110.50	1	1,237	0.08%
2023/08/02	1	112.00	0	0.00	111.00	1	1,206	0.08%
2023/08/01	2	116.25	0	0.00	115.00	2	1,183	0.17%
2023/07/31	0	0.00	2	116.00	115.50	-2	1,165	-0.17%
2023/07/26	2	122.50	2	124.50	117.00	0	1,062	0.00%
2023/07/25	36	138.03	35	133.31	125.50	1	953	0.10%
2023/07/24	0	0.00	4	122.75	129.00	-4	701	-0.57%
2023/07/20	4	117.88	12	117.46	118.00	-8	622	-1.29%
2023/07/18	7	111.50	0	0.00	110.00	7	536	1.30%
2023/07/17	11	114.86	11	115.05	117.00	0	508	0.00%
2023/07/14	1	112.00	2	112.50	113.00	-1	468	-0.21%
2023/07/13	0	0.00	1	109.50	109.00	-1	452	-0.22%
2023/07/12	2	108.00	0	0.00	108.00	2	447	0.45%
2023/07/11	0	0.00	0.1	109.50	109.50	-0.1	445	-0.02%
2023/07/07	3	109.67	0	0.00	110.00	3	465	0.65%
2023/07/06	1	112.00	4	111.75	110.50	-3	464	-0.65%
2023/07/04	1	109.50	5	109.50	109.50	-4	460	-0.87%
2023/07/03	8	109.50	0	0.00	109.00	8	462	1.73%
2023/06/27	0	0.00	7	109.50	108.00	-7	466	-1.50%
2023/06/16	3	115.00	3	114.50	114.50	0	469	0.00%
2023/06/01	0	0.00	2	111.50	113.00	-2	517	-0.39%
2023/05/31	2	110.00	0	0.00	110.00	2	513	0.39%
2023/05/29	1	111.00	0	0.00	111.00	1	513	0.19%
2023/05/24	8	108.00	8	108.69	110.00	0	512	0.00%
2023/05/22	0	0.00	1	109.00	109.00	-1	519	-0.19%
2023/05/19	0	0.00	1	107.00	106.50	-1	515	-0.19%
2023/05/18	0	0.00	1	107.00	107.50	-1	521	-0.19%
2023/05/17	0	0.00	1	105.50	105.50	-1	524	-0.19%
2023/05/15	3	104.00	0	0.00	103.50	3	525	0.57%
2023/05/10	0	0.00	0.3	104.50	105.50	-0.3	507	-0.07%
2023/05/09	0	0.00	1	105.00	105.00	-1	509	-0.20%
2023/04/27	1	102.00	0	0.00	102.00	1	651	0.15%
2023/04/26	1	102.00	0	0.00	102.00	1	651	0.15%
2023/04/14	1	109.50	0	0.00	109.50	1	632	0.16%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/12	1	112.00	0	0.00	111.50	1	627	0.16%
2023/04/06	0	0.00	3	108.00	109.50	-3	613	-0.49%
2023/03/31	0	0.00	4	108.00	108.00	-4	608	-0.66%
2023/03/28	7	106.50	0	0.00	106.00	7	614	1.14%
2023/03/20	1	108.50	1	107.50	108.00	0	615	0.00%
2023/03/17	0	0.00	1	106.00	104.50	-1	612	-0.16%
2023/03/16	1	105.00	0	0.00	105.00	1	609	0.16%
2023/03/08	4	115.50	2	116.25	116.50	2	629	0.32%
2023/03/07	1	111.00	3	111.00	111.00	-2	594	-0.34%
2023/03/03	3	110.50	0	0.00	110.50	3	593	0.51%
2023/02/24	0	110.50	0	0.00	111.00	0	595	0.00%
2023/02/15	0	0.00	1	108.00	108.00	-1	586	-0.17%
2023/02/13	0	0.00	1	106.00	108.00	-1	585	-0.17%
2023/02/08	0	0.00	6	110.42	111.50	-6	576	-1.04%
2023/02/06	1	111.00	2	109.75	110.50	-1	560	-0.18%
2023/02/03	10	112.05	4	112.50	113.50	6	553	1.08%
2023/02/02	4	112.25	3	112.50	111.50	1	529	0.19%
2023/02/01	2	107.25	2	109.00	109.50	0	464	0.00%
2023/01/06	0	0.00	1	99.20	99.80	-1	419	-0.24%
2022/12/28	0	0.00	2	93.80	92.30	-2	413	-0.48%
2022/12/19	0	0.00	1	101.50	102.00	-1	425	-0.24%
2022/12/13	0	0.00	1.6	97.72	96.70	-1.6	409	-0.39%
2022/12/08	0	0.00	0.4	96.70	96.50	-0.4	405	-0.10%
2022/12/07	1	96.10	0	0.00	96.60	1	405	0.25%
2022/12/06	2.8	101.26	0	0.00	99.70	2.8	396	0.72%
2022/12/05	0	0.00	3	102.33	100.50	-3	388	-0.77%
2022/12/02	1	97.50	2	97.90	97.90	-1	371	-0.27%
2022/12/01	1	97.70	2	96.75	97.70	-1	370	-0.27%
2022/11/30	0	0.00	1	94.50	94.60	-1	362	-0.28%
2022/11/25	1	93.10	1.1	94.56	93.00	-0.1	374	-0.02%
2022/11/24	0	0.00	1.6	94.74	95.70	-1.6	375	-0.42%
2022/11/21	0	0.00	1	93.50	93.60	-1	360	-0.28%
2022/11/18	0	0.00	1	93.30	93.00	-1	359	-0.28%
2022/11/15	0.1	91.30	5	91.20	91.50	-4.9	353	-1.38%
2022/11/11	5	90.00	0	0.00	88.70	5	356	1.40%
2022/11/09	0	0.00	4	87.90	88.10	-4	355	-1.13%
2022/11/08	4	85.15	0	0.00	84.50	4	358	1.11%
2022/11/03	0	0.00	3	82.50	82.70	-3	374	-0.80%
2022/11/02	3	82.17	0	0.00	82.20	3	375	0.80%
2022/10/31	0	0.00	3	81.00	80.70	-3	375	-0.80%
2022/10/28	2	78.60	0	0.00	79.10	2	375	0.53%
2022/10/25	1	79.10	0	0.00	78.30	1	398	0.25%
2022/10/13	1	81.50	0	0.00	79.50	1	431	0.23%
2022/09/28	1	84.10	0	0.00	81.70	1	507	0.20%
2022/09/26	0	0.00	2	87.80	86.40	-2	509	-0.39%
2022/09/20	0	0.00	0.5	92.17	92.20	-0.5	529	-0.09%
2022/09/14	0	0.00	1	91.50	94.00	-1	560	-0.18%
2022/09/07	1	89.80	0	0.00	89.90	1	576	0.17%
2022/08/25	2	92.55	0	0.00	92.10	2	562	0.36%
2022/08/16	0	0.00	5	94.32	93.30	-5	555	-0.90%
2022/08/12	5	92.00	0	0.00	91.80	5	539	0.93%
2022/08/11	1	89.60	2	89.30	89.40	-1	531	-0.19%
2022/07/21	0	0.00	7	91.79	92.60	-7	524	-1.33%
2022/07/20	0	0.00	1	90.80	90.00	-1	525	-0.19%
2022/07/05	0.5	91.19	0	0.00	92.00	0.5	492	0.10%
2022/07/01	1	94.40	0	0.00	91.30	1	503	0.20%
2022/06/30	1	97.00	0	0.00	96.70	1	502	0.20%
2022/06/29	7	99.00	0	0.00	98.70	7	525	1.33%
2022/06/27	2	105.00	10	104.00	104.50	-8	516	-1.55%
2022/06/22	1	97.50	0	0.00	96.30	1	495	0.20%
2022/06/17	11	103.55	0	0.00	104.50	11	490	2.24%
2022/06/14	1	111.00	0	0.00	111.00	1	484	0.21%
2022/06/02	1	121.00	1	119.00	119.00	0	508	0.00%
2022/05/09	1.5	113.00	0	0.00	111.00	1.5	565	0.26%
2022/04/27	4.1	111.89	0	0.00	114.00	4.1	571	0.72%
2022/04/26	1	117.50	0	0.00	117.50	1	566	0.18%
2022/04/25	1	119.00	0	0.00	116.50	1	577	0.17%
2022/04/08	1	133.50	0	0.00	134.00	1	610	0.16%
2022/04/01	0	0.00	2	144.00	143.50	-2	605	-0.33%
2022/03/31	1	140.50	0	0.00	140.50	1	578	0.17%
2022/03/30	3.1	141.52	0	0.00	141.50	3.1	579	0.53%
2022/03/23	0	0.00	1	142.50	141.00	-1	595	-0.17%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/21	0.1	139.50	0	0.00	139.00	0.1	593	0.02%
2022/03/16	0.1	133.50	0	0.00	133.50	0.1	603	0.02%
2022/03/15	1.1	133.55	0	0.00	133.50	1.1	605	0.18%
2022/03/11	0.2	138.00	0	0.00	138.50	0.2	622	0.02%
2022/03/10	0	0.00	1	138.50	137.50	-1	624	-0.16%
2022/03/08	2.1	135.45	0	0.00	134.00	2.1	639	0.33%
2022/03/04	0	0.00	1	142.00	141.00	-1	629	-0.16%
2022/03/03	0	0.00	1	138.50	138.50	-1	631	-0.16%
2022/03/01	0	0.00	1	136.00	136.50	-1	638	-0.16%
2022/02/25	1	134.00	0	0.00	134.00	1	638	0.16%
2022/02/24	1	137.00	0	0.00	136.50	1	637	0.16%
2022/02/22	1	138.00	1	138.00	137.50	0	670	0.00%
2022/02/16	5	140.50	0	0.00	139.50	5	715	0.70%
2022/02/11	0.1	142.50	0	0.00	143.50	0.1	746	0.01%
2022/02/09	0.3	144.50	0	0.00	145.00	0.3	828	0.03%
2022/02/07	0.3	141.00	0	0.00	141.00	0.3	882	0.03%
2022/01/21	0.3	141.00	0	0.00	140.50	0.3	969	0.03%
2022/01/19	0.5	145.00	1	144.00	144.50	-0.5	984	-0.05%
2022/01/11	1	142.50	0	0.00	143.00	1	1,033	0.10%
2022/01/07	0	0.00	3	146.00	146.00	-3	1,030	-0.29%
2022/01/04	3	150.83	0	0.00	150.50	3	1,027	0.29%
2022/01/03	0	0.00	1	154.00	153.00	-1	1,028	-0.10%
2021/12/30	0	0.00	1	152.50	152.00	-1	1,020	-0.10%
2021/12/29	0	0.00	1	150.50	150.50	-1	1,017	-0.10%
2021/12/16	0	0.00	0.1	148.00	149.50	-0.1	1,101	0.00%
2021/12/14	2	147.00	2	146.25	145.50	0	1,102	0.00%
2021/12/09	5	149.50	0	0.00	149.50	5	1,106	0.45%
2021/12/06	0	0.00	0.1	154.00	154.00	-0.1	1,096	-0.01%
2021/12/03	0	0.00	0.3	155.50	155.00	-0.3	1,110	-0.03%
2021/11/22	0	0.00	7	159.57	159.50	-7	1,292	-0.54%
2021/11/19	14	158.43	10.4	155.55	156.50	3.6	1,315	0.28%
2021/11/16	5	151.80	3	151.33	152.00	2	1,382	0.14%
2021/11/15	2	153.00	1	153.00	153.50	1	1,419	0.07%
2021/11/12	0	0.00	4	148.88	149.00	-4	1,433	-0.28%
2021/11/10	1.5	148.00	1	148.50	148.00	0.5	1,487	0.03%
2021/11/09	8	148.38	10	148.20	150.50	-2	1,504	-0.13%
2021/11/08	0	0.00	1	161.50	160.50	-1	1,491	-0.07%
2021/11/05	1	160.50	1	165.00	160.50	0	1,668	0.00%
2021/11/04	0	0.00	2	161.00	161.50	-2	1,679	-0.12%
2021/11/02	8	158.75	6	154.00	154.50	2	1,782	0.11%
2021/11/01	1.1	161.50	3	161.17	161.50	-1.9	1,803	-0.11%
2021/10/29	2	159.00	0	0.00	157.50	2	1,909	0.10%
2021/10/28	1	157.50	0	0.00	158.00	1	1,919	0.05%
2021/10/27	0	0.00	0.3	156.50	158.50	-0.3	1,968	-0.01%
2021/10/25	2	153.50	0	0.00	154.00	2	2,071	0.10%
2021/10/22	1	155.50	3	155.67	156.50	-2	2,209	-0.09%
2021/10/21	0	0.00	1	153.50	149.50	-1	2,374	-0.04%
2021/10/13	1	143.50	1	143.50	143.00	0	3,070	0.00%
2021/10/08	1	150.00	0	0.00	148.50	1	3,263	0.03%
2021/10/07	0	0.00	1	150.00	150.00	-1	3,458	-0.03%
2021/10/04	2	143.75	2	150.50	144.00	0	3,842	0.00%
2021/10/01	2	152.25	0	0.00	150.00	2	3,909	0.05%
2021/09/30	1	152.50	1	153.50	155.00	0	3,996	0.00%
2021/09/29	1	153.50	0	0.00	153.50	1	4,086	0.02%
2021/09/28	0	0.00	2	158.50	158.00	-2	4,254	-0.05%
2021/09/24	0	0.00	1	160.00	160.50	-1	4,411	-0.02%
2021/09/23	0	0.00	0.5	155.50	157.00	-0.5	4,435	-0.01%
2021/09/17	0	0.00	1	158.00	157.50	-1	4,503	-0.02%
2021/09/13	0	0.00	4	158.00	157.00	-4	4,549	-0.09%
2021/09/09	0	0.00	1	155.50	158.00	-1	4,600	-0.02%
2021/09/08	2	155.00	0	0.00	153.50	2	4,634	0.04%
2021/09/07	2	157.00	0	0.00	156.50	2	4,637	0.04%
2021/09/06	1	161.00	1	161.00	159.50	0	4,643	0.00%
2021/09/01	0.1	164.00	2	165.50	165.50	-2	4,761	-0.04%
2021/08/31	2	160.75	0	0.00	161.50	2	4,756	0.04%
2021/08/30	0	0.00	1	164.00	162.50	-1	4,839	-0.02%
2021/08/27	0	0.00	1	160.50	159.50	-1	4,791	-0.02%
2021/08/25	1	161.00	2	158.25	162.00	-1	4,789	-0.02%
2021/08/23	0	0.00	1	157.00	157.00	-1	4,773	-0.02%
2021/08/20	4	150.88	2	151.75	150.00	2	4,761	0.04%
2021/08/19	2	157.25	1	159.00	153.00	1	4,725	0.02%
2021/08/18	1	155.00	1	156.00	162.00	0	4,698	0.00%
2021/08/16	4	159.38	2	160.75	161.50	2	4,685	0.04%
2021/08/13	3	162.00	1	165.50	160.50	2	4,662	0.04%
2021/08/12	2	162.75	1	163.50	163.50	1	4,634	0.02%
2021/08/11	4	168.88	5	168.00	166.00	-1	4,601	-0.02%
2021/08/10	1.1	182.05	0	0.00	181.50	1.1	4,460	0.02%
2021/08/09	0	0.00	2	182.00	181.00	-2	4,497	-0.04%
2021/08/06	0	0.00	1	188.00	187.50	-1	4,465	-0.02%
2021/08/05	1	190.00	0	0.00	192.50	1	4,457	0.02%
2021/08/04	6.1	190.27	3	192.00	190.00	3.1	4,490	0.07%
2021/08/03	0	195.50	0	0.00	196.50	0	4,435	0.00%
2021/07/30	4	199.50	0	0.00	194.50	4	4,416	0.09%
2021/07/29	1	201.00	12	199.54	202.50	-11	4,376	-0.25%
2021/07/28	4.1	196.13	7.2	194.24	197.50	-3.1	4,335	-0.07%
2021/07/27	3	215.17	62	211.27	209.00	-59	4,246	-1.39%
2021/07/26	55.2	215.85	6	215.25	215.50	49.2	4,134	1.19%
2021/07/23	1	201.00	1	205.50	199.50	0	3,922	0.00%
2021/07/22	9	202.06	4	203.13	205.50	5	3,932	0.13%
2021/07/21	2	198.00	5	196.70	193.50	-3	3,849	-0.08%
2021/07/19	0	0.00	11	194.09	193.50	-11	3,792	-0.29%
2021/07/16	6	196.50	11	195.86	195.00	-5	3,819	-0.13%
2021/07/15	13	196.77	4	198.88	196.50	9	3,807	0.24%
2021/07/14	29	211.14	26	208.94	208.50	3	3,696	0.08%
2021/07/13	23	213.37	10	214.55	212.50	13	3,530	0.37%
2021/07/12	3	204.33	1	206.00	205.00	2	3,272	0.06%
2021/07/09	1	199.00	2	201.75	200.50	-1	3,256	-0.03%
2021/07/08	2	201.75	1	206.50	202.00	1	3,291	0.03%
2021/07/07	3	202.17	52	203.30	200.50	-49	3,279	-1.49%
2021/07/06	55	210.34	3	210.33	207.00	52	3,331	1.56%
2021/07/05	7	205.79	10.1	207.86	209.50	-3.1	3,431	-0.09%
2021/07/02	1.2	202.04	2	200.00	200.50	-0.8	3,435	-0.02%
2021/07/01	2	199.75	8	199.88	201.50	-6	3,445	-0.17%
2021/06/30	4	196.00	1	196.00	196.50	3	3,485	0.09%
2021/06/29	1	192.50	1	194.00	194.00	0	3,554	0.00%
2021/06/28	0	0.00	5	196.00	195.00	-5	3,885	-0.13%
2021/06/25	0	0.00	4	194.25	192.50	-4	3,921	-0.10%
2021/06/24	0	0.00	0	194.00	192.50	0	4,110	0.00%
2021/06/23	0	0.00	0	190.50	194.50	0	4,173	0.00%
2021/06/22	0	0.00	1	191.50	191.00	-1	4,155	-0.02%
2021/06/21	7	191.14	0	0.00	191.50	7	4,143	0.17%
2021/06/17	0	0.00	2	197.00	197.50	-2	4,103	-0.05%
2021/06/16	0	0.00	3	195.33	192.00	-3	4,070	-0.07%
2021/06/15	0	0.00	1	194.50	195.00	-1	4,060	-0.02%
2021/06/10	4	195.00	3	195.33	195.50	1	4,016	0.02%
2021/06/09	2	195.25	1	194.00	193.00	1	3,989	0.03%
2021/06/08	3	190.50	1	190.00	191.00	2	3,949	0.05%
2021/06/07	7	192.71	2	190.50	190.50	5	3,946	0.13%
2021/06/04	0	0.00	1	188.50	188.50	-1	3,849	-0.03%
2021/06/03	0	0.00	1	187.50	187.00	-1	3,849	-0.03%
2021/06/02	2	187.50	7	184.43	184.50	-5	3,848	-0.13%
2021/06/01	0	0.00	1	187.50	187.00	-1	3,837	-0.03%
2021/05/28	1	183.50	1	183.50	183.00	0	3,836	0.00%
2021/05/27	1	179.00	2	181.00	182.00	-1	3,834	-0.03%
2021/05/25	7	176.71	7.1	178.79	179.00	-0.1	3,830	0.00%
2021/05/24	2	174.25	1	174.00	175.00	1	3,817	0.03%
2021/05/21	0	0.00	1	174.50	173.00	-1	3,816	-0.03%
2021/05/19	1	172.50	1	173.00	170.50	0	3,846	0.00%
2021/05/18	1	172.00	1	169.50	172.00	0	3,853	0.00%
2021/05/17	2	158.50	0	0.00	159.00	2	3,877	0.05%
2021/05/13	2	174.25	3	172.83	175.50	-1	3,886	-0.03%
2021/05/12	1	173.50	2	171.25	171.00	-1	3,866	-0.03%
2021/05/11	4	174.88	2	179.50	175.00	2	3,794	0.05%
2021/05/10	1	185.00	0	0.00	184.50	1	3,752	0.03%
2021/05/06	0	0.00	1	184.00	183.00	-1	3,782	-0.03%
2021/05/05	1.2	181.62	3	184.33	181.00	-1.8	3,847	-0.05%
2021/05/04	8.3	185.58	6	184.92	185.50	2.3	3,883	0.06%
2021/05/03	1	187.50	1	188.00	187.50	0	3,847	0.00%
2021/04/29	9	198.67	1	198.00	196.50	8	3,820	0.21%
2021/04/28	4	202.38	0	0.00	203.50	4	3,785	0.11%
2021/04/27	1	202.00	0	0.00	200.50	1	3,749	0.03%
2021/04/22	2	190.50	18	189.61	189.00	-16	4,020	-0.40%
2021/04/21	1	198.50	2	197.00	196.50	-1	4,101	-0.02%
2021/04/20	10	198.00	0.3	198.00	197.50	9.8	4,091	0.24%
2021/04/19	5	197.00	0	0.00	197.00	5	4,102	0.12%
2021/04/16	1	194.99	1.3	195.80	196.00	-0.2	4,119	-0.01%
2021/04/15	2	189.00	4	190.88	193.00	-2	4,100	-0.05%
2021/04/14	3.5	188.32	24	184.65	189.50	-20.5	4,104	-0.50%
2021/04/13	2	195.25	4	194.38	190.50	-2	4,085	-0.05%
2021/04/12	2	197.25	0.1	204.50	197.00	2	4,058	0.05%
2021/04/09	22.1	208.16	4	208.13	203.00	18.1	3,959	0.46%
2021/04/08	7	208.79	1	209.00	206.50	6	3,835	0.16%
2021/04/07	1	204.50	1	202.50	203.00	0	3,670	0.00%
2021/04/06	0	0.00	13	205.42	198.00	-13	3,618	-0.36%
2021/04/01	3	204.67	6.3	203.02	203.00	-3.3	3,501	-0.09%
2021/03/31	14	204.21	1.2	203.00	204.50	12.8	3,413	0.38%
2021/03/30	5	194.50	2	196.25	194.50	3	3,070	0.10%
2021/03/29	5.2	194.25	1.3	195.71	193.00	3.9	3,008	0.13%
2021/03/26	1	183.00	2	186.25	189.50	-1	2,844	-0.04%
2021/03/23	0.3	181.00	1	181.50	179.00	-0.8	2,869	-0.03%
2021/03/18	0.3	182.50	0	0.00	182.00	0.3	2,944	0.01%
2021/03/17	5	184.20	1	182.50	182.50	4	2,997	0.13%
2021/03/16	2	184.00	1	184.00	184.50	1	3,079	0.03%
2021/03/12	2	180.25	1	178.50	179.00	1	3,175	0.03%
2021/03/05	0	0.00	3	177.83	178.00	-3	3,776	-0.08%
2021/03/04	0	0.00	1	178.50	178.00	-1	3,858	-0.03%
2021/02/26	2	182.00	0	0.00	183.00	2	4,054	0.05%
2021/02/25	0	0.00	2	181.50	181.50	-2	4,078	-0.05%
2021/02/19	1	182.50	0	0.00	183.00	1	4,377	0.02%
2021/02/18	0	0.00	1	185.00	183.50	-1	4,412	-0.02%
2021/02/17	1	183.00	0	0.00	181.00	1	4,540	0.02%
2021/02/05	1	185.50	3	186.50	183.00	-2	4,559	-0.04%
2021/02/04	2	191.00	1	193.50	191.00	1	4,558	0.02%
2021/02/03	1	192.50	1	189.00	192.50	0	4,673	0.00%
2021/02/02	0	0.00	2	187.50	187.50	-2	4,894	-0.04%
2021/02/01	0.1	186.00	0	0.00	185.00	0.1	5,281	0.00%
2021/01/29	1	191.00	0	0.00	186.50	1	5,550	0.02%
2021/01/27	2	194.00	1	195.50	195.50	1	5,554	0.02%
2021/01/26	1	195.50	0.2	192.50	191.50	0.8	5,478	0.01%
2021/01/22	1.2	190.42	2	189.25	191.50	-0.8	5,414	-0.01%
2021/01/21	1	186.50	1	186.50	186.50	0	5,382	0.00%
2021/01/20	0	0.00	7	191.50	188.50	-7	5,348	-0.13%
2021/01/19	1	196.00	9	195.11	195.50	-8	5,296	-0.15%
2021/01/18	7	192.86	7	195.36	196.50	0	5,247	0.00%
2021/01/15	8	202.00	1.2	194.67	193.50	6.8	5,192	0.13%
2021/01/14	1.2	193.83	1	200.00	200.50	0.2	4,878	0.00%
2021/01/12	0	0.00	1	189.00	188.50	-1	4,737	-0.02%
2021/01/11	1	192.00	1	193.00	193.50	0	4,711	0.00%
2021/01/07	1	188.50	0	0.00	189.00	1	4,682	0.02%
2021/01/06	1	194.50	0	0.00	189.00	1	4,662	0.02%
2021/01/05	0	0.00	30	195.50	195.50	-30	4,630	-0.65%
2021/01/04	30	194.67	4	194.38	196.50	26	4,603	0.56%
2020/12/25	0.1	189.50	0	0.00	189.50	0.1	4,597	0.00%
2020/12/23	0.2	189.25	0	0.00	190.00	0.2	4,613	0.00%
2020/12/21	0	0.00	0	185.88	185.50	0	4,670	0.00%
2020/12/18	3	189.83	0	0.00	188.50	3	4,658	0.06%
2020/12/16	1	192.50	0	0.00	192.00	1	4,675	0.02%
2020/12/11	3	198.00	2	199.25	197.50	1	4,687	0.02%
2020/12/10	2	201.75	0	0.00	200.50	2	4,673	0.04%
2020/12/09	0	0.00	1	205.99	206.00	-1	4,644	-0.02%
2020/12/08	6	201.00	2	199.00	199.00	4	4,599	0.09%
2020/12/07	0	0.00	3	200.00	197.50	-3	4,645	-0.06%
2020/12/04	2	201.25	10	202.90	200.00	-8	4,630	-0.17%
2020/12/03	13	208.96	14	210.57	202.50	-1	4,654	-0.02%
2020/12/02	2	203.00	4	201.00	206.00	-2	4,502	-0.04%
2020/11/30	2	201.00	1	205.50	197.50	1	4,370	0.02%
2020/11/27	1	203.00	0	0.00	203.00	1	4,311	0.02%
2020/11/26	5	200.20	20	200.13	197.50	-15	4,256	-0.35%
2020/11/25	2	195.25	1	194.50	196.00	1	4,144	0.02%
2020/11/24	0	0.00	2	198.00	196.00	-2	4,132	-0.05%
2020/11/23	12	197.58	14	197.57	199.50	-2	4,147	-0.05%
2020/11/20	3	195.67	0	0.00	197.00	3	4,203	0.07%
2020/11/19	0	0.00	8	196.38	194.00	-8	4,203	-0.19%
2020/11/18	11	205.23	5	201.40	198.50	6	4,179	0.14%
2020/11/17	0	0.00	2	200.50	199.50	-2	4,057	-0.05%
2020/11/16	5	202.90	7.1	202.13	202.50	-2.1	4,147	-0.05%
2020/11/13	12.1	194.67	2	195.75	197.00	10.1	4,055	0.25%
2020/11/12	4	199.63	7	200.86	198.50	-3	4,031	-0.07%
2020/11/11	16	199.94	4	199.88	199.50	12	3,999	0.30%
2020/11/10	1	204.00	3	200.83	196.50	-2	3,938	-0.05%
2020/11/09	10.3	202.36	22	200.48	207.00	-11.7	3,756	-0.31%
2020/11/06	10	189.65	6	190.83	190.00	4	3,415	0.12%
2020/11/05	3	180.00	4	181.25	179.50	-1	3,234	-0.03%
2020/11/04	1	176.00	2	178.25	182.00	-1	3,318	-0.03%
2020/11/03	0	0.00	3	172.17	173.50	-3	3,337	-0.09%
2020/10/28	0	0.00	35	171.00	171.50	-35	3,667	-0.95%
2020/10/27	1	171.50	0	0.00	172.50	1	3,743	0.03%
2020/10/23	2	175.75	3	176.50	177.00	-1	3,988	-0.03%
2020/10/22	1	174.50	0	0.00	175.00	1	4,137	0.02%
2020/10/21	0	0.00	6	177.50	177.50	-6	4,250	-0.14%
2020/10/19	2	176.00	2	177.50	176.00	0	4,474	0.00%
2020/10/16	6	178.08	6	176.92	175.50	0	4,547	0.00%
2020/10/14	2	183.00	2	183.50	181.00	0	4,771	0.00%
2020/10/13	5	183.00	6	182.50	183.50	-1	4,859	-0.02%
2020/10/12	2	181.00	1	180.50	183.00	1	4,940	0.02%
2020/10/08	4	181.63	10	183.00	181.00	-6	5,042	-0.12%
2020/10/06	5	182.80	8	183.75	184.00	-3	5,460	-0.05%
2020/10/05	4	182.50	4	180.00	182.50	0	5,846	0.00%
2020/09/30	7	176.29	4	177.00	178.00	3	6,292	0.05%
2020/09/29	4	174.00	4	175.00	174.00	0	6,603	0.00%
2020/09/28	1	173.00	10	171.75	173.00	-9	7,163	-0.13%
2020/09/25	5	169.00	0	0.00	168.50	5	7,507	0.07%
2020/09/23	2	178.00	0	0.00	176.00	2	7,699	0.03%
2020/09/22	0	0.00	1	178.00	175.50	-1	7,759	-0.01%
2020/09/21	1	181.50	2	182.50	181.00	-1	7,953	-0.01%
2020/09/18	2	181.00	1	182.50	181.00	1	7,951	0.01%
2020/09/17	1	181.00	2	181.00	181.00	-1	7,955	-0.01%
2020/09/16	5	182.10	6	183.17	181.50	-1	7,981	-0.01%
2020/09/15	3	182.50	2	184.00	182.00	1	8,017	0.01%
2020/09/14	3	183.17	3	181.00	183.50	0	8,004	0.00%
2020/09/11	2	178.50	0	0.00	178.50	2	7,961	0.03%
2020/09/10	6	179.00	6	183.33	176.00	0	7,941	0.00%
2020/09/09	1	179.00	0	0.00	179.00	1	7,880	0.01%
2020/09/08	2	177.00	3	177.67	175.00	-1	7,905	-0.01%
2020/09/07	18	183.81	4	181.38	177.50	14	7,867	0.18%
2020/09/02	1	175.50	9	175.89	176.00	-8	7,863	-0.10%
2020/09/01	0	0.00	4	175.00	174.50	-4	7,890	-0.05%
2020/08/31	1	171.50	0	0.00	172.50	1	7,949	0.01%
2020/08/28	8	172.00	1	173.50	175.50	7	7,972	0.09%
2020/08/27	0	0.00	1	173.50	173.50	-1	8,040	-0.01%
2020/08/26	3	179.50	1	177.50	178.00	2	8,069	0.02%
2020/08/25	1	173.50	2	172.00	175.50	-1	8,035	-0.01%
2020/08/24	4	170.50	3	171.00	171.00	1	8,030	0.01%
2020/08/21	2	170.25	1	170.50	170.50	1	8,172	0.01%
2020/08/20	2	172.25	0	0.00	164.50	2	8,358	0.02%
2020/08/19	2	178.50	0	0.00	177.50	2	8,239	0.02%
2020/08/18	2	182.75	0	0.00	182.00	2	8,213	0.02%
2020/08/17	3	188.67	0	0.00	187.50	3	8,219	0.04%
2020/08/14	3	185.67	0	0.00	190.00	3	8,224	0.04%
2020/08/13	1	186.50	2	188.50	185.00	-1	8,176	-0.01%
2020/08/12	11	187.95	9	186.50	191.00	2	8,153	0.02%
2020/08/11	1	187.00	0	0.00	189.00	1	8,144	0.01%
2020/08/10	8	196.25	26	199.92	194.50	-18	8,084	-0.22%
2020/08/07	23	207.59	3	209.17	204.50	20	8,041	0.25%
2020/08/06	5	209.80	7	210.36	209.00	-2	8,049	-0.02%
2020/08/05	8	208.06	5	207.90	207.50	3	8,057	0.04%
2020/08/04	8	199.94	1	197.00	207.50	7	8,098	0.09%
2020/08/03	1	199.50	1	201.00	196.00	0	8,098	0.00%
2020/07/31	15	198.30	12	192.25	200.00	3	8,085	0.04%
2020/07/30	6	194.00	4	193.63	193.50	2	8,078	0.02%
2020/07/29	1	188.50	3	190.67	191.00	-2	8,060	-0.02%
2020/07/28	1	210.00	3	200.83	198.00	-2	7,969	-0.03%
2020/07/27	5	206.60	6	207.25	208.00	-1	7,873	-0.01%
2020/07/24	13	206.00	5	207.50	201.00	8	7,888	0.10%
2020/07/23	5	207.20	3	207.33	207.50	2	7,860	0.03%
2020/07/22	3	212.00	4	211.00	214.00	-1	7,962	-0.01%
2020/07/21	28	210.98	3	210.00	212.00	25	7,963	0.31%
2020/07/20	4	199.75	4	200.50	202.00	0	7,859	0.00%
2020/07/17	1	207.00	6	207.58	207.50	-5	7,866	-0.06%
2020/07/16	5	215.30	25	213.92	210.50	-20	7,890	-0.25%
2020/07/15	9	219.83	12	218.42	218.00	-3	7,843	-0.04%
2020/07/14	3	221.00	34	218.84	216.50	-31	7,891	-0.39%
2020/07/13	49	236.09	17	232.74	226.50	32	7,831	0.41%
2020/07/10	29	228.88	38	226.18	228.00	-9	7,919	-0.11%
2020/07/09	35	233.06	33	235.70	223.00	2	7,626	0.03%
2020/07/08	12	214.63	15	214.47	223.00	-3	7,200	-0.04%
2020/07/07	59	204.58	45	201.96	203.00	14	6,943	0.20%
2020/07/06	14	187.25	17	188.91	193.50	-3	6,487	-0.05%
2020/07/03	19	175.92	6	178.33	176.00	13	6,292	0.21%
2020/07/02	2	176.25	4	174.88	177.00	-2	6,363	-0.03%
2020/07/01	3	169.83	3	170.83	171.00	0	6,471	0.00%
2020/06/30	15	170.53	8	171.63	169.50	7	6,555	0.11%
2020/06/29	1	163.50	2	162.00	163.00	-1	6,455	-0.02%
2020/06/24	0	0.00	2	165.50	162.00	-2	6,563	-0.03%
2020/06/23	1	164.00	2	165.75	163.50	-1	6,741	-0.01%
2020/06/22	5	163.90	6	163.75	165.50	-1	6,907	-0.01%
2020/06/19	2	162.75	0	0.00	160.50	2	7,070	0.03%
2020/06/17	1	162.00	0	0.00	161.00	1	7,337	0.01%
2020/06/16	1	162.00	0	0.00	162.50	1	7,602	0.01%
2020/06/15	1	160.00	1	158.50	159.00	0	7,849	0.00%
2020/06/12	2	162.75	10	161.00	163.00	-8	8,021	-0.10%
2020/06/11	2	170.50	6	164.92	164.50	-4	8,269	-0.05%
2020/06/10	2	168.00	2	167.50	168.00	0	8,405	0.00%
2020/06/09	2	170.00	2	170.75	167.00	0	8,689	0.00%
2020/06/08	10	170.00	0	0.00	170.00	10	8,816	0.11%
2020/06/05	1	171.50	1	170.00	170.00	0	8,975	0.00%
2020/06/04	0	0.00	1	168.50	168.50	-1	9,089	-0.01%
2020/06/03	2	173.00	2	173.00	170.00	0	9,222	0.00%
2020/06/02	1	171.50	5	169.80	170.50	-4	9,236	-0.04%
2020/06/01	3	167.83	1	167.50	167.00	2	9,286	0.02%
2020/05/29	15	163.63	11	163.68	163.50	4	9,401	0.04%
2020/05/28	5	171.20	16	172.69	165.00	-11	9,706	-0.11%
2020/05/27	5	171.90	18	170.31	172.00	-13	9,732	-0.13%
2020/05/25	2	161.75	2	162.25	163.00	0	9,910	0.00%
2020/05/22	3	167.17	6	166.33	162.50	-3	9,976	-0.03%
2020/05/21	0	0.00	10	165.00	167.00	-10	10,027	-0.10%
2020/05/20	3	161.67	3	162.00	161.50	0	10,196	0.00%
2020/05/19	1	163.50	0	0.00	163.50	1	10,423	0.01%
2020/05/18	1	161.00	1	162.50	161.00	0	10,524	0.00%
2020/05/15	3	159.50	2	162.00	162.00	1	10,640	0.01%
2020/05/14	5	162.30	9	163.44	160.00	-4	10,697	-0.04%
2020/05/13	1	163.50	2	163.25	166.00	-1	10,812	-0.01%
2020/05/12	9	164.06	3	164.83	162.50	6	10,887	0.06%
2020/05/11	22	167.41	7	167.79	167.00	15	11,005	0.14%
2020/05/08	1	174.00	61.9	173.98	173.00	-60.9	11,154	-0.55%
2020/05/07	60	176.25	0	0.00	178.00	60	11,331	0.53%
2020/05/06	2	174.00	0	0.00	174.00	2	11,760	0.02%
2020/05/05	1.3	176.22	0	0.00	177.00	1.3	12,033	0.01%
2020/05/04	3	172.17	3	170.83	171.00	0	12,053	0.00%
2020/04/30	1	177.00	0	0.00	176.50	1	12,076	0.01%
2020/04/29	3	178.83	5	177.50	176.50	-2	12,135	-0.02%
2020/04/28	6	178.17	14	178.14	176.50	-8	12,103	-0.07%
2020/04/27	6	176.50	1	177.00	176.50	5	12,143	0.04%
2020/04/24	3	171.33	1	172.50	170.50	2	12,006	0.02%
2020/04/23	2	170.25	1	171.00	168.00	1	11,982	0.01%
2020/04/22	7	168.00	8	167.56	168.50	-1	12,040	-0.01%
2020/04/21	1	165.00	0	0.00	167.00	1	12,209	0.01%
2020/04/20	0	0.00	1	172.00	172.00	-1	12,178	-0.01%
2020/04/17	5	173.10	5	174.40	171.00	0	12,366	0.00%
2020/04/16	4	170.88	33	172.27	173.00	-29	12,427	-0.23%
2020/04/15	17	173.03	18	175.22	171.50	-1	12,649	-0.01%
2020/04/14	3	164.83	2	165.50	167.50	1	12,389	0.01%
2020/04/13	18	165.33	3	168.67	162.50	15	12,499	0.12%
2020/04/10	1	165.00	1	162.50	164.50	0	12,689	0.00%
2020/04/09	4	164.50	12	169.83	161.50	-8	12,681	-0.06%
2020/04/08	6	169.25	7	168.21	165.50	-1	12,615	-0.01%
2020/04/07	26	165.10	1	164.00	163.50	25	12,484	0.20%
2020/04/06	15	147.73	16	149.00	156.50	-1	12,354	-0.01%
2020/04/01	2	142.50	3	142.83	142.50	-1	12,210	-0.01%
2020/03/31	9	139.83	12	139.63	140.50	-3	12,093	-0.02%
2020/03/30	6	133.67	7	135.21	139.00	-1	12,111	-0.01%
2020/03/27	23	142.26	26	141.38	137.50	-3	11,996	-0.03%
2020/03/26	8	141.88	6	140.83	143.50	2	11,858	0.02%
2020/03/25	19	141.21	1	140.50	142.00	18	11,724	0.15%
2020/03/24	16	127.91	26	125.73	129.50	-10	11,536	-0.09%
2020/03/23	19	116.05	10	117.30	118.00	9	11,437	0.08%
2020/03/20	33	124.91	32	125.25	124.00	1	11,386	0.01%
2020/03/19	9	123.44	15	125.63	118.50	-6	11,162	-0.05%
2020/03/18	14	144.57	13	143.69	131.50	1	11,027	0.01%
2020/03/17	50	149.98	49	145.94	144.50	1	11,023	0.01%
2020/03/16	20	153.58	145	156.73	145.00	-125	10,948	-1.14%	大賣/鉅額交易
2020/03/13	166	147.56	30	144.75	159.50	136	11,028	1.23%	大買/鉅額交易
2020/03/12	12	159.33	4	166.25	156.00	8	11,073	0.07%
2020/03/11	12	174.92	7	176.29	173.00	5	10,977	0.05%
2020/03/10	4	182.50	6	181.75	188.50	-2	10,884	-0.02%
2020/03/09	13	189.15	13	182.00	179.00	0	10,720	0.00%
2020/03/06	13	198.77	4	198.50	198.00	9	10,598	0.08%
2020/03/05	4	198.00	3	196.00	198.00	1	10,541	0.01%
2020/03/04	5	193.70	15.2	194.75	196.00	-10.2	10,485	-0.10%
2020/03/03	12	203.00	11	205.59	200.50	1	10,335	0.01%
2020/03/02	18	193.28	7	192.14	197.00	11	10,192	0.11%
2020/02/26	5	198.20	2	197.75	191.00	3	10,115	0.03%
2020/02/25	1	191.50	1	193.00	194.50	0	9,915	0.00%
2020/02/21	15	191.67	15	188.17	190.50	0	9,949	0.00%
2020/02/20	8	199.50	14	196.71	198.00	-6	9,838	-0.06%
2020/02/19	4	192.00	3	191.50	192.00	1	9,718	0.01%
2020/02/18	27	192.89	31	193.27	187.50	-4	10,056	-0.04%
2020/02/17	3	195.67	6	194.83	196.00	-3	9,920	-0.03%
2020/02/14	16	192.03	15	191.67	193.50	1	9,866	0.01%
2020/02/13	3	189.67	8	192.25	187.50	-5	9,732	-0.05%
2020/02/12	24	190.63	20	187.38	190.00	4	9,612	0.04%
2020/02/11	12	183.00	24	184.06	187.50	-12	9,444	-0.13%
2020/02/10	17	178.29	15	174.80	175.00	2	9,300	0.02%
2020/02/07	33	178.06	28	176.88	176.50	5	9,054	0.06%
2020/02/06	25	168.64	19	169.39	170.50	6	8,653	0.07%
2020/02/05	0	0.00	2	157.50	159.00	-2	8,389	-0.02%
2020/02/04	2	157.50	0	0.00	157.00	2	8,343	0.02%
2020/02/03	2	156.75	4	155.38	158.00	-2	8,266	-0.02%
2020/01/31	2	160.00	1	158.50	161.50	1	8,165	0.01%
2020/01/30	5	160.50	30	159.62	156.50	-25	8,085	-0.31%
2020/01/20	8	167.44	3	168.00	168.50	5	7,950	0.06%
2020/01/17	1	163.50	2	164.25	166.00	-1	7,948	-0.01%
2020/01/16	11	165.59	5	164.40	163.50	6	7,928	0.08%
2020/01/15	15	170.30	5	170.80	166.50	10	7,850	0.13%
2020/01/14	0	0.00	11	164.50	165.00	-11	7,621	-0.14%
2020/01/13	26	166.40	47	164.38	163.50	-21	7,628	-0.28%
2020/01/10	10	161.55	6	162.50	163.00	4	7,661	0.05%
2020/01/09	7	161.07	31	160.60	162.00	-24	7,450	-0.32%
2020/01/08	14	152.18	15	152.93	150.00	-1	7,173	-0.01%
2020/01/07	25	155.62	4	153.38	154.50	21	7,157	0.29%
2020/01/06	16	153.69	25	153.82	153.00	-9	6,931	-0.13%
2020/01/03	2	149.00	4	149.38	148.00	-2	6,669	-0.03%
2020/01/02	7	149.21	8	151.25	151.50	-1	6,625	-0.02%
2019/12/31	2	147.75	3	148.33	148.00	-1	6,660	-0.02%
2019/12/30	11	152.32	7	150.00	150.00	4	6,641	0.06%
2019/12/27	12	150.75	9	150.83	151.50	3	6,568	0.05%
2019/12/26	3	147.67	0	0.00	148.00	3	6,466	0.05%
2019/12/25	10	148.00	10	149.40	150.50	0	6,419	0.00%
2019/12/23	8	144.56	3	144.67	145.00	5	6,306	0.08%
2019/12/20	5	142.60	2	144.00	141.50	3	6,265	0.05%
2019/12/19	8	146.00	4	145.50	145.50	4	6,223	0.06%
2019/12/18	1	149.00	0	0.00	146.50	1	6,211	0.02%
2019/12/17	2	150.75	1	151.00	150.00	1	6,195	0.02%
2019/12/16	14	150.86	9	151.06	152.00	5	6,149	0.08%
2019/12/13	4	150.00	5	151.10	149.50	-1	6,192	-0.02%
2019/12/12	19	153.00	19	152.32	153.00	0	6,202	0.00%
2019/12/11	6	149.58	6	150.50	151.00	0	6,046	0.00%
2019/12/10	5	144.20	26	143.85	144.00	-21	5,872	-0.36%
2019/12/09	22	143.48	16	141.59	141.50	6	5,655	0.11%
2019/12/06	14	134.36	4	133.63	132.00	10	5,328	0.19%
2019/12/05	8	131.50	7	133.07	134.00	1	5,285	0.02%
2019/12/04	3	129.17	1	129.50	130.00	2	5,399	0.04%
2019/12/03	4	130.13	4	129.50	130.00	0	5,390	0.00%
2019/12/02	12	130.25	15	132.13	132.50	-3	5,339	-0.06%
2019/11/29	3	131.00	3	133.00	130.00	0	5,346	0.00%
2019/11/28	1	134.50	1	134.50	134.50	0	5,320	0.00%
2019/11/27	29	137.47	42	136.92	135.50	-13	5,299	-0.25%
2019/11/26	12	132.75	14	134.36	135.00	-2	5,090	-0.04%
2019/11/25	32	131.44	34	130.56	130.00	-2	4,963	-0.04%
2019/11/22	1	131.00	2	127.75	131.00	-1	4,821	-0.02%
2019/11/21	13	126.50	14	124.43	127.50	-1	4,795	-0.02%
2019/11/20	27	131.17	10	127.45	125.50	17	4,804	0.35%
2019/11/19	51	132.46	57	130.81	131.00	-6	4,652	-0.13%
2019/11/18	4	131.50	40	130.50	131.00	-36	4,549	-0.79%
2019/11/15	40	128.55	42	129.26	133.50	-2	4,441	-0.05%
2019/11/14	9	122.44	4	122.75	122.00	5	3,991	0.13%
2019/11/13	51	123.39	7	123.14	123.00	44	4,003	1.10%
2019/11/12	0	0.00	1	120.50	123.00	-1	3,984	-0.03%
2019/11/11	2.2	118.77	2.2	119.47	119.00	0	4,007	0.00%
2019/11/08	0.2	119.00	1	121.50	119.00	-0.8	4,011	-0.02%
2019/11/07	5	122.60	2.9	120.87	120.50	2.1	4,052	0.05%
2019/11/06	1	120.50	1	119.50	120.00	0	4,023	0.00%
2019/11/05	1	122.00	1	121.00	120.50	0	4,048	0.00%
2019/11/04	1	123.50	1.2	123.43	123.00	-0.2	4,000	0.00%
2019/10/29	3	119.50	3	118.50	118.00	0	4,042	0.00%
2019/10/28	1	118.50	3	118.00	118.00	-2	4,095	-0.05%
2019/10/25	1	120.50	16	121.88	119.50	-15	4,087	-0.37%
2019/10/24	1	123.50	1	122.50	123.00	0	4,077	0.00%
2019/10/23	2	122.00	2	122.25	122.00	0	4,108	0.00%
2019/10/22	6	122.00	1	123.50	122.00	5	4,132	0.12%
2019/10/21	5	124.30	6	123.50	121.00	-1	4,238	-0.02%
2019/10/18	22	121.86	25	122.54	122.00	-3	4,151	-0.07%
2019/10/16	2	118.00	2	118.25	117.00	0	3,888	0.00%
2019/10/15	1	117.00	0	0.00	118.00	1	3,852	0.03%
2019/10/14	1	115.00	0	0.00	113.50	1	3,816	0.03%
2019/10/09	1	113.50	1	112.50	112.50	0	3,869	0.00%
2019/10/08	10	115.00	0	0.00	115.00	10	3,915	0.26%
2019/10/07	2	117.00	7	118.00	116.00	-5	3,964	-0.13%
2019/10/02	1	113.50	1	113.00	114.50	0	4,003	0.00%
2019/09/25	1	115.00	3	115.17	114.50	-2	4,143	-0.05%
2019/09/24	1	116.50	1	117.50	116.50	0	4,210	0.00%
2019/09/18	20	119.58	18	118.53	118.00	2	4,134	0.05%
2019/09/17	3	116.83	1	119.00	119.00	2	4,116	0.05%
2019/09/12	0	0.00	3	115.00	114.00	-3	4,007	-0.07%
2019/09/11	1	114.50	0	0.00	114.00	1	4,055	0.02%
2019/09/10	1	113.50	1	114.00	114.00	0	4,188	0.00%
2019/09/09	13	114.04	13	114.27	115.00	0	4,171	0.00%
2019/09/06	6	115.00	5	113.90	112.00	1	4,085	0.02%
2019/09/05	1	111.00	1	109.00	108.50	0	3,924	0.00%
2019/09/03	1	109.50	5	111.30	108.50	-4	4,098	-0.10%
2019/09/02	2	110.25	0	0.00	110.50	2	4,260	0.05%
2019/08/30	1	108.50	1	108.00	107.50	0	4,376	0.00%
2019/08/28	5	107.40	1	106.50	106.00	4	5,043	0.08%
2019/08/27	3	108.17	0	0.00	107.50	3	5,109	0.06%
2019/08/26	8	108.00	4	108.50	107.00	4	5,243	0.08%
2019/08/23	0	0.00	2	109.00	109.50	-2	5,384	-0.04%
2019/08/22	3	107.00	2	106.50	106.00	1	5,379	0.02%
2019/08/21	1	107.50	1	107.50	107.50	0	5,468	0.00%
2019/08/20	0	0.00	1	107.00	107.00	-1	5,564	-0.02%
2019/08/19	26	103.67	26	104.81	105.00	0	5,688	0.00%
2019/08/16	1	102.50	0	0.00	103.00	1	5,918	0.02%
2019/08/15	0	0.00	1	101.50	102.00	-1	6,088	-0.02%
2019/08/14	2	109.00	1	109.00	104.50	1	6,213	0.02%
2019/08/13	0	0.00	1	109.00	107.50	-1	6,335	-0.02%
2019/08/08	12	116.25	5	114.50	115.00	7	6,514	0.11%
2019/08/07	0	0.00	1	112.00	113.00	-1	6,579	-0.02%
2019/08/06	2	108.00	1	109.00	110.50	1	6,832	0.01%
2019/08/05	3	112.50	3	112.17	108.00	0	7,161	0.00%
2019/08/02	1	108.00	4	109.75	112.50	-3	7,446	-0.04%
2019/08/01	5	109.40	2	108.00	109.50	3	7,787	0.04%
2019/07/31	12	108.67	13	106.77	109.00	-1	7,957	-0.01%
2019/07/30	5	106.90	5	108.40	106.50	0	8,181	0.00%
2019/07/29	1	111.00	1	111.50	111.00	0	8,434	0.00%
2019/07/25	1	111.00	1	111.50	111.50	0	8,800	0.00%
2019/07/24	6	108.42	5	109.20	108.00	1	8,796	0.01%
2019/07/23	2	109.50	2	108.00	110.00	0	8,828	0.00%
2019/07/17	10	113.40	9	114.00	114.00	1	8,936	0.01%
2019/07/16	1	115.00	0	0.00	113.50	1	9,089	0.01%
2019/07/15	1	115.50	1	115.50	115.50	0	9,361	0.00%
2019/07/12	3	113.83	1	113.00	114.50	2	9,339	0.02%
2019/07/11	0	0.00	1	112.50	112.00	-1	9,430	-0.01%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/04	0	123.00	5	124.00	123.00	-5	9,160	-0.05%
2019/07/02	0	0.00	5	126.00	126.00	-5	9,104	-0.05%
2019/07/01	1	126.50	1	127.50	127.50	0	9,066	0.00%
2019/06/28	0	0.00	6	124.50	123.00	-6	9,015	-0.07%
2019/06/27	6	123.00	0	0.00	122.50	6	9,012	0.07%
2019/06/25	7	119.50	9	120.44	119.50	-2	8,942	-0.02%
2019/06/24	23	120.33	62	119.72	120.50	-39	8,914	-0.44%
2019/06/21	1	119.50	20	121.50	119.50	-19	8,820	-0.22%
2019/06/20	38	123.00	38	124.00	123.00	0	8,779	0.00%
2019/06/19	10	123.00	0	0.00	123.00	10	8,721	0.11%
2019/06/18	64	121.02	14	121.68	120.50	50	8,629	0.58%
2019/06/14	0	0.00	70	117.79	117.50	-70	8,449	-0.83%
2019/06/13	7	119.00	2	118.25	119.00	5	8,437	0.06%
2019/06/12	80	118.52	2	118.50	118.00	78	8,376	0.93%
2019/06/11	5.3	114.08	5	115.70	115.00	0.3	8,257	0.00%
2019/06/10	7	111.79	6	112.50	116.00	1	8,179	0.01%
2019/06/06	49	113.09	47	112.00	113.50	2	7,966	0.03%
2019/06/05	30	115.95	27	117.22	113.50	3	7,802	0.04%
2019/06/04	1	129.00	31	128.08	124.50	-30	7,322	-0.41%
2019/06/03	40	125.78	40	125.53	125.50	0	7,129	0.00%
2019/05/30	2	125.25	2	126.50	127.50	0	6,902	0.00%
2019/05/28	2	121.25	2	120.00	122.50	0	6,655	0.00%
2019/05/24	12	126.17	6	125.08	122.50	6	6,448	0.09%
2019/05/23	1	121.50	1	122.00	127.50	0	6,359	0.00%
2019/05/22	39	126.53	41	127.66	121.50	-2	6,168	-0.03%
2019/05/21	22	121.59	22	121.66	126.00	0	6,030	0.00%
2019/05/20	33	123.11	31	123.37	125.00	2	5,873	0.03%
2019/05/17	4	124.75	54	123.89	121.00	-50	5,678	-0.88%
2019/05/16	39	128.22	49	128.64	127.50	-10	5,504	-0.18%
2019/05/15	8	130.25	8	131.25	130.50	0	5,403	0.00%
2019/05/14	74	123.70	12	126.13	130.00	62	5,213	1.19%
2019/05/13	3	122.83	53	123.47	124.50	-50	4,929	-1.01%
2019/05/10	50	117.60	0	0.00	121.00	50	4,578	1.09%
2019/05/09	4	111.88	5	111.70	110.00	-1	4,249	-0.02%
2019/05/08	5	112.80	4.6	112.59	114.00	0.4	3,838	0.01%
2019/05/07	7	113.14	8.1	113.56	113.50	-1.1	3,657	-0.03%
2019/05/06	7	113.57	10	114.20	109.00	-3	3,425	-0.09%
2019/05/03	5	108.90	12	111.21	112.50	-7	3,101	-0.23%
2019/05/02	10	99.58	12	100.16	103.00	-2	2,783	-0.07%
2019/04/30	5	97.00	3	97.40	98.70	2	2,684	0.07%
2019/04/29	30	101.58	32	102.61	100.50	-2	2,628	-0.08%
2019/04/26	1	100.50	1	100.00	99.10	0	2,545	0.00%
2019/04/25	20	100.98	22	100.95	103.00	-2	2,526	-0.08%
2019/04/24	8	104.56	2	102.50	102.00	6	2,590	0.23%
2019/04/23	1	100.50	0	0.00	101.00	1	2,459	0.04%
2019/04/22	0	0.00	1.6	101.23	100.50	-1.6	2,410	-0.07%
2019/04/19	4	99.20	4	100.38	100.00	0	2,229	0.00%
2019/04/18	0	0.00	11	93.71	92.10	-11	1,925	-0.57%
2019/04/16	0	0.00	1	91.40	91.20	-1	1,769	-0.06%
2019/04/15	2	91.55	0	0.00	91.10	2	1,787	0.11%
2019/04/12	1	90.00	0	0.00	89.20	1	1,788	0.06%
2019/04/08	0	92.00	0	0.00	92.10	0	1,777	0.00%
2019/04/03	1	90.90	0	0.00	90.80	1	1,748	0.06%
2019/04/02	0	0.00	2	91.30	90.90	-2	1,744	-0.11%
2019/04/01	0	0.00	1	89.50	90.10	-1	1,710	-0.06%
2019/03/29	0	87.50	0	0.00	87.50	0	1,681	0.00%
2019/03/28	0	87.90	0	0.00	87.40	0	1,706	0.00%
2019/03/25	1	87.30	2	87.00	86.90	-1	1,766	-0.06%
2019/03/22	0	0.00	1	90.80	89.50	-1	1,792	-0.06%
2019/03/21	1	89.50	0	0.00	89.40	1	1,780	0.06%
2019/03/20	1	90.00	0	0.00	89.80	1	1,789	0.06%
2019/03/19	0	88.70	0	0.00	88.40	0	1,785	0.00%
2019/03/18	1	89.30	0	0.00	89.00	1	1,784	0.06%
2019/03/14	2	87.85	2	87.10	87.00	0	1,777	0.00%
2019/03/13	1	87.10	0	0.00	87.00	1	1,837	0.05%
2019/03/06	1	89.00	0	0.00	89.20	1	2,211	0.05%
2019/02/27	1	89.00	0	0.00	89.20	1	2,351	0.04%
2019/02/26	0	0.00	2	91.60	90.50	-2	2,338	-0.09%
2019/02/25	9	91.06	0	0.00	91.00	9	2,339	0.38%
2019/02/22	1	92.50	0	0.00	91.60	1	2,336	0.04%
2019/02/21	1	95.30	2	95.30	95.60	-1	2,281	-0.04%
2019/02/20	0	0.00	2	93.55	94.20	-2	2,263	-0.09%
2019/02/18	1	90.60	0	0.00	91.00	1	2,201	0.05%
2019/01/25	10	94.90	0	0.00	92.00	10	2,348	0.43%
2019/01/22	0	0.00	1	92.10	91.10	-1	2,392	-0.04%
2019/01/16	0	0.00	2	91.90	92.60	-2	2,393	-0.08%
2019/01/15	1	87.40	0	0.00	88.00	1	2,291	0.04%
2019/01/11	1	85.70	0	0.00	85.50	1	2,294	0.04%
2018/12/25	1	86.90	0	0.00	86.70	1	2,699	0.04%
2018/12/18	0	0.00	0.2	89.10	88.80	-0.2	2,666	-0.01%
2018/12/12	0	0.00	1	93.80	92.00	-1	2,721	-0.04%
2018/12/11	0.5	91.50	1	91.80	92.00	-0.5	2,708	-0.02%
2018/12/07	1.1	92.40	0	0.00	92.80	1.1	2,770	0.04%
2018/12/06	1	96.70	4	92.27	91.20	-3	2,804	-0.11%
2018/12/05	2	95.05	1	97.00	97.00	1	2,769	0.04%
2018/12/04	1	98.50	0	0.00	97.60	1	2,791	0.04%
2018/12/03	4	100.23	4	99.40	99.10	0	2,865	0.00%
2018/11/30	0	0.00	1	94.50	95.00	-1	2,795	-0.04%
2018/11/29	1	92.20	5	92.84	91.20	-4	2,711	-0.15%
2018/11/28	6	87.80	4	87.70	89.00	2	2,587	0.08%
2018/11/23	2	83.15	1	81.80	81.40	1	2,568	0.04%
2018/11/22	1	84.30	1	84.80	82.80	0	2,601	0.00%
2018/11/19	1	83.60	2	84.25	84.60	-1	2,665	-0.04%
2018/11/16	0	0.00	0.2	81.20	80.50	-0.2	2,642	-0.01%
2018/11/15	1	78.70	0	0.00	80.50	1	2,682	0.04%
2018/11/09	1	84.50	1	84.20	84.00	0	2,927	0.00%
2018/11/08	3	87.00	0	0.00	85.90	3	3,046	0.10%
2018/11/07	5	87.90	6	88.78	88.40	-1	3,166	-0.03%
2018/11/06	1.3	87.60	0	0.00	87.90	1.3	3,287	0.04%
2018/11/05	0.5	87.30	0	0.00	87.30	0.5	3,360	0.02%
2018/11/01	5	82.00	6	83.20	85.00	-1	3,602	-0.03%
2018/10/31	6	80.00	7	82.79	81.50	-1	3,607	-0.03%
2018/10/30	1	77.70	0	0.00	77.90	1	3,706	0.03%
2018/10/26	1	75.60	0	0.00	75.60	1	3,862	0.03%
2018/10/22	0	0.00	1	82.80	83.40	-1	3,890	-0.03%
2018/10/19	1	77.70	0	0.00	80.00	1	3,906	0.03%
2018/10/18	0	0.00	10	82.10	80.60	-10	3,908	-0.26%
2018/10/15	0	0.00	1	80.50	80.00	-1	3,978	-0.03%
2018/10/12	2	78.40	1	76.40	79.10	1	3,962	0.03%
2018/10/05	1	101.00	8	100.23	99.90	-7	3,726	-0.19%
2018/10/04	1	110.00	1	109.50	111.00	0	3,622	0.00%
2018/10/03	9	111.00	0	0.00	109.00	9	3,621	0.25%
2018/09/21	1	112.00	0	0.00	111.00	1	3,676	0.03%
2018/09/20	0	0.00	1	110.00	109.50	-1	3,664	-0.03%
2018/09/14	4	117.00	5	117.70	120.00	-1	3,645	-0.03%
2018/09/12	1	112.00	0	0.00	112.00	1	3,598	0.03%
2018/09/11	0	0.00	2	118.00	118.50	-2	3,581	-0.06%
2018/09/10	7	119.14	0	0.00	116.50	7	3,596	0.19%
2018/09/07	6	124.75	10	128.00	122.50	-4	3,589	-0.11%
2018/09/06	3	125.00	2	124.00	125.00	1	3,517	0.03%
2018/09/05	0	0.00	5	124.50	125.50	-5	3,597	-0.14%
2018/09/03	15	125.00	6	122.08	122.00	9	3,826	0.24%
2018/08/31	2	125.75	2	126.00	127.00	0	4,004	0.00%
2018/08/30	16	129.13	10	130.95	127.00	6	4,166	0.14%
2018/08/29	0	0.00	5	129.00	129.00	-5	4,090	-0.12%
2018/08/28	1	127.00	0	0.00	127.50	1	4,057	0.02%
2018/08/27	6	125.92	0	0.00	126.50	6	4,057	0.15%
2018/08/24	0	0.00	4	125.75	126.50	-4	4,054	-0.10%
2018/08/23	3	124.00	0	0.00	124.00	3	4,023	0.07%
2018/08/22	2	128.00	2	127.50	127.00	0	4,008	0.00%
2018/08/21	0	0.00	21	127.24	127.00	-21	3,975	-0.53%
2018/08/20	3	128.83	21	129.55	128.00	-18	3,913	-0.46%
2018/08/17	8	128.56	10	130.70	127.00	-2	3,856	-0.05%
2018/08/16	8	127.88	2	130.25	127.50	6	3,832	0.16%
2018/08/15	7	132.29	5	132.40	132.50	2	3,791	0.05%
2018/08/14	1	129.50	7	128.86	131.00	-6	3,675	-0.16%
2018/08/13	18	125.11	15	126.67	127.00	3	3,567	0.08%
2018/08/10	6	122.92	7	125.00	126.00	-1	3,481	-0.03%
2018/08/09	8	126.06	5	126.50	125.00	3	3,377	0.09%
2018/08/08	2	125.00	3	124.83	124.50	-1	3,252	-0.03%
2018/08/07	1	120.00	1	121.00	120.50	0	3,101	0.00%
2018/08/06	22	122.45	3	121.17	121.50	19	3,075	0.62%
2018/08/03	7	116.64	3	117.33	120.00	4	2,950	0.14%
2018/08/01	0	0.00	13	113.62	115.00	-13	2,790	-0.47%
2018/07/31	1	109.00	0	0.00	109.00	1	2,713	0.04%
2018/07/30	0	0.00	2	110.50	110.50	-2	2,741	-0.07%
2018/07/26	12	111.04	0	0.00	111.00	12	2,830	0.42%
2018/07/24	1	108.50	1	110.00	112.00	0	2,780	0.00%
2018/07/23	1	112.00	0	0.00	109.00	1	2,782	0.04%
2018/07/20	3	112.50	3	113.67	112.00	0	2,784	0.00%
2018/07/16	1	113.50	1	114.00	112.50	0	2,782	0.00%
2018/07/11	0	0.00	1	110.00	109.50	-1	2,772	-0.04%
2018/07/09	1	108.00	0	0.00	108.00	1	2,775	0.04%
2018/07/06	1	107.00	0	0.00	109.00	1	2,765	0.04%
2018/07/05	0	0.00	2	105.75	105.00	-2	2,746	-0.07%
2018/06/28	1	110.00	1	111.50	110.00	0	2,721	0.00%
2018/06/27	2	113.50	2	114.25	111.00	0	2,699	0.00%
2018/06/22	0	0.00	3	115.67	115.50	-3	2,681	-0.11%
2018/06/20	1	119.50	0	0.00	116.50	1	2,710	0.04%
2018/06/19	1	123.50	1	119.50	119.50	0	2,710	0.00%
2018/06/15	2	128.50	1	127.50	126.00	1	2,684	0.04%
2018/06/14	1	123.50	1	125.00	126.00	0	2,640	0.00%
2018/06/13	3	128.67	2	129.50	125.50	1	2,615	0.04%
2018/06/12	3	128.50	8	127.94	128.50	-5	2,587	-0.19%
2018/06/11	5	122.70	1	124.00	121.50	4	2,412	0.17%
2018/06/08	8	124.00	26	123.54	124.00	-18	2,390	-0.75%
2018/06/07	22	123.39	8	120.25	123.50	14	2,241	0.62%
2018/06/06	1	112.00	0	0.00	112.50	1	2,076	0.05%
2018/06/04	3	112.00	1	113.00	112.00	2	2,255	0.09%
2018/06/01	1	109.00	3	110.50	111.50	-2	2,254	-0.09%
2018/05/31	3	109.83	2	110.00	108.00	1	2,250	0.04%
2018/05/30	1	108.50	0	0.00	109.00	1	2,249	0.04%
2018/05/28	4	114.38	5	114.00	114.00	-1	2,245	-0.04%
2018/05/25	5	111.50	0	0.00	112.00	5	2,289	0.22%
2018/05/23	4	113.88	3	116.50	113.00	1	2,265	0.04%
2018/05/08	1	119.50	1	117.50	117.50	0	2,651	0.00%
2018/05/02	2	114.00	2	114.50	114.50	0	2,756	0.00%
2018/04/26	0	0.00	3	112.33	109.00	-3	2,965	-0.10%
2018/04/25	7	109.00	7	111.21	113.50	0	2,983	0.00%
2018/04/24	2	106.75	0	0.00	106.00	2	3,034	0.07%
2018/04/17	1	119.50	1	120.00	119.00	0	3,226	0.00%
2018/04/10	0	118.00	0	0.00	117.50	0	3,709	0.00%
2018/04/09	0	124.00	0	0.00	124.00	0	3,746	0.00%
2018/03/31	2	125.00	2	126.00	126.00	0	3,913	0.00%
2018/03/29	2	125.50	2	126.50	124.50	0	4,048	0.00%
2018/03/28	3	126.50	3	127.50	126.00	0	4,100	0.00%
2018/03/27	0	128.50	0	0.00	128.50	0	4,132	0.00%
2018/03/26	0	126.00	0	0.00	125.00	0	4,198	0.00%
2018/03/21	0	130.50	0	0.00	130.50	0	4,397	0.00%
2018/03/20	0	131.00	0	0.00	132.00	0	4,463	0.00%
2018/03/19	2	132.00	0	0.00	132.00	2	4,678	0.04%
2018/03/16	0	134.50	0	0.00	134.50	0	4,849	0.00%
2018/03/15	1	133.00	2	134.25	134.50	-1	4,915	-0.02%
2018/03/14	1	134.00	1	133.00	132.50	0	5,086	0.00%
2018/03/13	1	131.51	1	132.50	134.00	0	5,230	0.00%
2018/03/12	0	131.00	0	0.00	130.50	0	5,367	0.00%
2018/03/09	0	130.50	0	0.00	129.00	0	5,521	0.00%
2018/03/08	15	134.37	13	132.50	129.50	2	5,625	0.04%
2018/03/07	1	126.00	0	0.00	127.50	1	5,592	0.02%
2018/03/05	0	126.00	0	0.00	125.50	0	5,914	0.00%
2018/03/01	0	129.00	2	128.00	128.50	-2	6,436	-0.03%
2018/02/27	1	129.50	1	130.50	129.50	0	6,614	0.00%
2018/02/26	1	127.50	0	0.00	126.50	1	6,796	0.01%
2018/02/23	4	129.63	4	129.13	127.50	0	7,185	0.00%
2018/02/22	6	126.00	6	127.33	129.00	0	7,509	0.00%
2018/02/21	1	124.00	0	0.00	128.00	1	7,860	0.01%
2018/02/12	3	119.00	5	120.30	119.00	-2	8,342	-0.02%
2018/02/09	1	120.00	3	117.00	118.50	-2	8,408	-0.02%
2018/02/08	4	125.88	3	126.50	126.00	1	8,581	0.01%
2018/02/07	1	129.50	2	130.25	126.00	-1	8,607	-0.01%
2018/02/06	12	128.17	33	127.08	123.50	-21	8,592	-0.24%
2018/02/02	1	140.50	1	141.00	141.00	0	8,617	0.00%
2018/02/01	0	0.00	1	143.00	143.50	-1	8,739	-0.01%
2018/01/30	1	138.50	4	140.63	139.00	-3	8,961	-0.03%
2018/01/29	0	0.00	2	137.00	138.00	-2	8,950	-0.02%
2018/01/25	2	132.50	0	0.00	132.00	2	8,953	0.02%
2018/01/23	4	138.13	2	136.25	136.50	2	9,124	0.02%
2018/01/22	1	132.00	0	0.00	134.50	1	9,027	0.01%
2018/01/19	5	133.50	6	133.67	132.00	-1	9,142	-0.01%
2018/01/17	1	135.00	0	0.00	135.00	1	9,212	0.01%
2018/01/16	2	131.50	2	132.50	132.00	0	9,317	0.00%
2018/01/15	8	133.38	4	133.00	134.00	4	9,397	0.04%
2018/01/12	2	134.75	1	135.50	134.50	1	9,488	0.01%
2018/01/11	5	129.50	5	129.00	130.00	0	9,690	0.00%
2018/01/10	10	130.20	11	130.86	128.00	-1	9,666	-0.01%
2018/01/09	22	133.98	15	135.00	132.50	7	9,607	0.07%
2018/01/08	6	144.00	2	141.50	140.00	4	9,528	0.04%
2018/01/04	1	151.00	0	0.00	150.50	1	9,563	0.01%
2018/01/03	1	150.50	0	0.00	151.00	1	9,582	0.01%
2018/01/02	0	0.00	2	145.50	147.50	-2	9,553	-0.02%