原相 (3227)-凱基-台南券商分點個股進出

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
146.0
漲跌
▼4.5
漲幅
-2.99%
成交量
1,490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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	148.00	1	146.50	146.50	1	2,361	0.04%
2024/04/15	1	154.00	0	0.00	154.50	1	2,352	0.04%
2024/04/09	2	156.00	1	155.50	155.50	1	2,303	0.04%
2024/04/08	1	155.50	0	0.00	155.00	1	2,304	0.04%
2024/04/01	1	157.00	0	0.00	156.50	1	2,337	0.04%
2024/03/26	0.1	162.00	1	158.50	158.50	-0.9	2,334	-0.04%
2024/03/25	0	0.00	10	163.30	162.00	-10	2,331	-0.43%
2024/03/22	2	158.77	1	159.00	159.50	1	2,313	0.04%
2024/03/21	3	163.00	5	162.80	161.00	-2	2,302	-0.09%
2024/03/20	4.1	155.32	0	0.00	153.00	4.1	2,251	0.18%
2024/03/18	0	0.00	3	153.50	155.50	-3	2,285	-0.13%
2024/03/15	4	152.63	1	152.50	151.50	3	2,329	0.13%
2024/03/14	4	153.13	1	153.00	153.00	3	2,336	0.13%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	1	157.00	0	0.00	156.50	1	2,334	0.04%
2024/03/07	13.2	165.94	12.2	165.82	160.50	1	2,319	0.04%
2024/03/06	5	168.20	2	169.00	167.00	3	2,296	0.13%
2024/03/05	1	170.50	0	0.00	170.00	1	2,372	0.04%
2024/03/04	1	172.00	1	173.50	169.00	0	2,502	0.00%
2024/02/27	4	177.75	3.5	175.71	173.50	0.5	2,556	0.02%
2024/02/26	3.6	177.78	18.1	180.35	179.50	-14.5	2,541	-0.57%
2024/02/23	2	166.00	0	0.00	165.00	2	2,392	0.08%
2024/02/22	2.1	165.53	2	165.00	163.00	0.1	2,462	0.00%
2024/02/21	5	166.80	1	166.50	166.50	4	2,540	0.16%
2024/02/20	2	165.24	3	165.50	164.50	-1	2,553	-0.04%
2024/02/19	2	164.50	3	163.00	165.50	-1	2,552	-0.04%
2024/02/16	2.1	166.00	10	164.55	165.00	-7.9	2,540	-0.31%
2024/02/15	0	0.00	1.1	158.05	160.00	-1.1	2,486	-0.04%
2024/02/02	0.1	157.00	0	0.00	157.00	0.1	2,547	0.00%
2024/02/01	3	158.00	0	0.00	158.50	3	2,753	0.11%
2024/01/31	0	0.00	2	159.50	159.50	-2	2,887	-0.07%
2024/01/29	10	158.50	0	0.00	158.50	10	2,877	0.35%
2024/01/25	1	158.50	1.1	157.10	156.50	-0.1	2,876	0.00%
2024/01/24	0.1	159.50	4.1	159.30	158.00	-4.1	2,867	-0.14%
2024/01/23	4	161.88	1	161.50	163.00	3	2,849	0.11%
2024/01/22	4	161.25	3.1	161.02	161.50	0.9	2,819	0.03%
2024/01/19	1.1	155.18	4	154.75	155.00	-2.9	2,730	-0.11%
2024/01/18	0	0.00	1	150.50	150.50	-1	2,701	-0.04%
2024/01/17	1	152.00	2.1	152.52	151.00	-1.1	2,706	-0.04%
2024/01/16	7	154.07	2	152.50	154.50	5	2,692	0.19%
2024/01/15	0	0.00	2	148.50	148.50	-2	2,654	-0.08%
2024/01/12	2	147.75	0	0.00	148.50	2	2,662	0.08%
2024/01/11	2.1	148.26	0	0.00	148.50	2.1	2,661	0.08%
2024/01/10	0	0.00	1	148.50	148.50	-1	2,673	-0.04%
2024/01/09	2	151.00	0	0.00	149.50	2	2,712	0.07%
2024/01/08	1	151.00	14	149.14	149.50	-13	2,695	-0.48%
2024/01/05	0	0.00	1	149.50	150.50	-1	2,708	-0.04%
2024/01/04	1	151.00	0	0.00	150.50	1	2,741	0.04%
2024/01/02	2	151.00	0	0.00	150.50	2	2,731	0.07%
2023/12/29	1	154.50	0	0.00	154.00	1	2,724	0.04%
2023/12/26	1	153.50	0	0.00	153.00	1	2,683	0.04%
2023/12/25	1	151.00	0	0.00	150.50	1	2,675	0.04%
2023/12/21	0	0.00	1	148.50	148.50	-1	2,675	-0.04%
2023/12/20	1	153.00	0	0.00	150.50	1	2,662	0.04%
2023/12/18	1	154.50	0	0.00	152.50	1	2,650	0.04%
2023/12/15	0	0.00	19	154.00	153.50	-19	2,654	-0.72%
2023/12/12	2	162.00	2	161.25	162.00	0	2,590	0.00%
2023/12/11	5	160.00	1	160.00	157.50	4	2,560	0.16%
2023/12/08	14	159.00	7	158.07	156.00	7	2,558	0.27%
2023/12/06	0	0.00	5	157.00	157.00	-5	2,585	-0.19%
2023/12/05	0	0.00	1	161.00	160.00	-1	2,587	-0.04%
2023/12/04	0	0.00	0.2	159.57	160.00	-0.2	2,576	-0.01%
2023/12/01	1.2	161.58	3	161.50	161.00	-1.8	2,568	-0.07%
2023/11/30	3	164.00	3	162.00	161.50	0	2,570	0.00%
2023/11/29	5	169.40	2	168.50	170.00	3	2,494	0.12%
2023/11/28	1	160.50	1	160.50	159.50	0	2,373	0.00%
2023/11/27	1	164.00	1.2	158.43	160.00	-0.2	2,361	-0.01%
2023/11/24	1	163.50	3	163.83	162.50	-2	2,330	-0.09%
2023/11/23	3	163.83	6.2	164.65	163.50	-3.2	2,295	-0.14%
2023/11/22	7.2	160.75	8	160.75	162.50	-0.8	2,258	-0.04%
2023/11/21	0.2	152.50	3	152.67	152.50	-2.8	2,134	-0.13%
2023/11/20	1	146.50	2	150.00	148.00	-1	2,060	-0.05%
2023/11/17	3	143.17	0	0.00	143.50	3	1,900	0.16%
2023/11/16	0	0.00	2	141.50	140.00	-2	1,851	-0.11%
2023/11/15	1.1	138.00	1	138.50	137.50	0.1	1,809	0.01%
2023/11/14	0	0.00	1.1	139.02	140.50	-1.1	1,775	-0.06%
2023/11/13	1	138.50	0	0.00	138.00	1	1,744	0.06%
2023/11/10	1	136.00	0	0.00	139.00	1	1,696	0.06%
2023/11/09	3	139.17	23	140.85	139.00	-20	1,655	-1.21%
2023/11/08	3	137.50	12	138.08	138.00	-9	1,450	-0.62%
2023/11/06	1	126.00	2	126.50	127.00	-1	1,329	-0.08%
2023/11/03	6	128.00	0	0.00	127.50	6	1,328	0.45%
2023/11/02	2	131.00	0	0.00	131.50	2	1,332	0.15%
2023/10/23	2	132.50	4	131.25	130.00	-2	1,510	-0.13%
2023/10/20	1	133.00	0	0.00	134.50	1	1,741	0.06%
2023/10/19	0	0.00	2	132.00	132.50	-2	1,770	-0.11%
2023/10/18	0	0.00	2.1	131.77	133.00	-2.1	1,775	-0.12%
2023/10/17	5	133.50	7	130.14	130.00	-2	1,798	-0.11%
2023/10/16	2	128.50	0	0.00	128.00	2	1,768	0.11%
2023/10/13	2	128.50	1	126.00	129.00	1	1,794	0.06%
2023/10/12	2	128.25	6	127.33	127.50	-4	1,816	-0.22%
2023/10/11	0	0.00	1	123.00	120.00	-1	1,795	-0.06%
2023/10/06	1	122.50	0	0.00	122.50	1	1,800	0.06%
2023/10/03	1	123.00	0	0.00	123.50	1	1,801	0.06%
2023/09/22	1	121.00	0	0.00	122.00	1	1,795	0.06%
2023/09/21	2	121.75	2	122.00	122.00	0	1,790	0.00%
2023/09/20	1	124.50	1	126.00	124.00	0	1,784	0.00%
2023/09/19	2	126.50	1	128.00	125.00	1	1,774	0.06%
2023/09/15	2	130.00	2	131.75	132.00	0	1,741	0.00%
2023/09/13	4	129.75	5	129.20	128.00	-1	1,710	-0.06%
2023/09/12	2	128.75	2	128.50	129.50	0	1,703	0.00%
2023/09/11	2	127.50	3	128.33	129.00	-1	1,668	-0.06%
2023/09/08	2	127.25	2	128.00	127.00	0	1,646	0.00%
2023/09/07	0	0.00	1	127.50	127.50	-1	1,622	-0.06%
2023/09/06	1	126.00	2	126.00	125.50	-1	1,605	-0.06%
2023/09/05	5	127.20	10	126.55	126.50	-5	1,591	-0.31%
2023/09/04	6	125.25	7	124.43	125.00	-1	1,563	-0.06%
2023/09/01	8	126.69	3	126.83	125.50	5	1,544	0.32%
2023/08/31	4	126.00	0	0.00	127.50	4	1,511	0.26%
2023/08/30	3	124.50	3	124.00	123.50	0	1,484	0.00%
2023/08/29	1	125.50	1	126.00	124.00	0	1,461	0.00%
2023/08/28	9	124.89	8	124.88	125.50	1	1,423	0.07%
2023/08/25	0	0.00	2	119.00	120.00	-2	1,335	-0.15%
2023/08/24	1	116.00	3	119.00	120.00	-2	1,296	-0.15%
2023/08/18	0	0.00	2	114.00	113.50	-2	1,256	-0.16%
2023/08/14	0	0.00	3	109.17	109.00	-3	1,245	-0.24%
2023/08/08	1	116.00	0	0.00	115.50	1	1,228	0.08%
2023/08/02	1	112.00	2	112.00	111.00	-1	1,206	-0.08%
2023/08/01	1	116.00	0	0.00	115.00	1	1,183	0.08%
2023/07/31	0	0.00	1	119.50	115.50	-1	1,165	-0.09%
2023/07/28	2	117.25	1	117.50	119.00	1	1,134	0.09%
2023/07/27	4	117.75	0	0.00	117.00	4	1,096	0.36%
2023/07/26	4	118.88	0	0.00	117.00	4	1,062	0.38%
2023/07/25	7	134.07	4	132.88	125.50	3	953	0.31%
2023/07/24	1	128.00	5.1	129.00	129.00	-4.1	701	-0.58%
2023/07/21	0	117.00	0	0.00	117.50	0	645	0.00%
2023/07/20	0.1	117.50	0	0.00	118.00	0.1	622	0.02%
2023/07/19	0	0.00	1	112.00	111.50	-1	553	-0.18%
2023/07/17	0	0.00	14	116.00	117.00	-14	508	-2.75%
2023/07/14	5	112.50	0	0.00	113.00	5	468	1.07%
2023/07/12	0	110.00	0	0.00	108.00	0	447	0.00%
2023/07/10	0.1	109.00	0	0.00	109.00	0.1	451	0.02%
2023/06/07	1	115.00	2	113.25	114.50	-1	479	-0.21%
2023/06/05	1	112.50	10	112.50	112.50	-9	519	-1.73%
2023/06/02	0	0.00	0.1	113.50	113.00	-0.1	519	-0.02%
2023/05/31	0	0.00	0	112.00	110.00	0	513	0.00%
2023/05/30	0	0.00	1	111.50	111.50	-1	512	-0.20%
2023/05/26	0	108.00	0	0.00	108.50	0	508	0.00%
2023/05/25	0	0.00	0.4	109.50	108.50	-0.4	509	-0.08%
2023/05/23	0	0.00	10	109.00	109.00	-10	518	-1.93%
2023/05/22	0	0.00	5	109.00	109.00	-5	519	-0.96%
2023/05/11	1	104.00	5	103.50	105.50	-4	502	-0.80%
2023/05/10	0	0.00	1	106.00	105.50	-1	507	-0.20%
2023/05/09	0	0.00	10	106.00	105.00	-10	509	-1.96%
2023/05/08	0	0.00	10	103.00	103.00	-10	514	-1.95%
2023/05/05	1	103.50	0	102.50	103.50	1	540	0.18%
2023/04/20	0.1	107.00	0	0.00	106.50	0.1	635	0.02%
2023/04/19	0.2	108.75	0	0.00	108.50	0.2	633	0.03%
2023/04/18	0	0.00	10	109.00	109.00	-10	632	-1.58%
2023/04/17	0	0.00	0.1	110.00	110.50	-0.1	634	-0.02%
2023/04/14	0.1	109.00	0	0.00	109.50	0.1	632	0.02%
2023/04/13	2	109.00	0	0.00	108.50	2	633	0.32%
2023/04/12	0	0.00	21.4	109.52	111.50	-21.4	627	-3.40%
2023/04/06	0	0.00	1	109.00	109.50	-1	613	-0.16%
2023/03/31	1	107.00	1	108.00	108.00	0	608	0.00%
2023/03/29	1	106.50	0	0.00	106.00	1	606	0.16%
2023/03/28	1.1	106.53	0	0.00	106.00	1.1	614	0.17%
2023/03/27	0.3	108.84	0	0.00	108.00	0.3	625	0.05%
2023/03/24	11	110.00	0.1	110.00	110.00	10.9	621	1.76%
2023/03/21	20	108.38	0	0.00	107.50	20	615	3.25%
2023/03/17	0	0.00	1	106.50	104.50	-1	612	-0.16%
2023/03/16	1	106.00	2	106.00	105.00	-1	609	-0.16%
2023/03/15	0.1	110.50	0	0.00	107.00	0.1	616	0.02%
2023/03/13	0	0.00	1	107.50	108.00	-1	647	-0.15%
2023/03/10	0	0.00	2	112.00	111.00	-2	642	-0.31%
2023/03/09	1	117.50	1	116.00	115.00	0	645	0.00%
2023/03/08	4	116.88	0	0.00	116.50	4	629	0.64%
2023/03/06	1	111.00	12	110.50	110.50	-11	591	-1.86%
2023/02/21	0	0.00	3	109.50	110.50	-3	590	-0.51%
2023/02/15	3	107.33	0.1	107.50	108.00	3	586	0.50%
2023/02/10	2	107.50	0	0.00	107.50	2	584	0.34%
2023/02/08	10	110.45	1	111.00	111.50	9	576	1.56%
2023/02/07	10	109.00	0	109.50	110.50	10	564	1.77%
2023/02/03	2	112.75	31	111.50	113.50	-29	553	-5.24%
2023/02/02	2	112.25	0	0.00	111.50	2	529	0.38%
2023/02/01	0	0.00	13	109.45	109.50	-13	464	-2.80%
2023/01/31	1	99.60	0	0.00	99.60	1	424	0.24%
2023/01/30	0	0.00	10	99.93	100.50	-10	418	-2.39%
2023/01/13	10	97.30	0	0.00	98.50	10	416	2.40%
2023/01/11	5	99.00	0	0.00	99.80	5	416	1.20%
2023/01/10	5	99.40	0	0.00	99.30	5	416	1.20%
2023/01/06	0	0.00	10	100.00	99.80	-10	419	-2.38%
2023/01/05	0	0.00	8	99.91	99.10	-8	422	-1.89%
2023/01/04	0	0.00	16	98.69	98.20	-16	417	-3.83%
2023/01/03	0	0.00	6	97.97	97.50	-6	416	-1.44%
2022/12/30	0	0.00	6	96.65	96.40	-6	413	-1.45%
2022/12/29	1	95.40	0	0.00	95.40	1	410	0.24%
2022/12/23	4	94.05	0	0.00	94.60	4	417	0.96%
2022/12/14	0	0.00	1	98.00	97.70	-1	411	-0.24%
2022/12/09	15	96.80	0	0.00	95.60	15	406	3.69%
2022/12/07	10	96.60	0	0.00	96.60	10	405	2.47%
2022/12/05	2	103.75	2	101.00	100.50	0	388	0.00%
2022/11/25	0	0.00	2	95.00	93.00	-2	374	-0.53%
2022/11/24	0	0.00	1	95.00	95.70	-1	375	-0.27%
2022/11/09	0	0.00	2	88.20	88.10	-2	355	-0.56%
2022/11/08	0	0.00	2	85.80	84.50	-2	358	-0.56%
2022/11/07	0	0.00	0	83.30	84.10	0	365	0.00%
2022/11/02	0	0.00	2	82.35	82.20	-2	375	-0.53%
2022/11/01	0	0.00	2	82.50	83.00	-2	373	-0.54%
2022/10/24	1	79.70	0	0.00	79.60	1	400	0.25%
2022/10/20	0	0.00	1	80.00	79.70	-1	403	-0.25%
2022/09/28	30	85.20	0	0.00	81.70	30	507	5.91%
2022/09/22	0	0.00	3	89.67	90.90	-3	520	-0.58%
2022/09/15	0	93.90	0	0.00	93.00	0	553	0.00%
2022/09/14	5	91.50	0	0.00	94.00	5	560	0.89%
2022/09/13	2	93.60	0	0.00	93.50	2	563	0.35%
2022/09/01	2	93.60	0	0.00	93.60	2	570	0.35%
2022/08/29	0	0.00	3	90.67	90.70	-3	561	-0.53%
2022/08/24	2	92.70	0	0.00	92.00	2	573	0.35%
2022/08/23	3	91.83	0	0.00	92.40	3	574	0.52%
2022/08/22	2	93.60	0	0.00	93.20	2	573	0.35%
2022/08/18	0	0.00	2	96.00	96.10	-2	563	-0.35%
2022/08/16	0	0.00	3	93.50	93.30	-3	555	-0.54%
2022/08/15	0	0.00	3	93.57	94.00	-3	551	-0.54%
2022/08/11	1	89.30	0	0.00	89.40	1	531	0.19%
2022/08/10	3	89.50	0	0.00	88.80	3	529	0.57%
2022/08/08	0	91.70	0	0.00	91.10	0	524	0.00%
2022/08/03	0	0.00	1	90.20	91.80	-1	523	-0.19%
2022/07/29	0	0.00	2	90.30	90.00	-2	515	-0.39%
2022/07/27	2	89.50	0	0.00	89.80	2	520	0.38%
2022/07/26	4	90.70	0	0.00	89.30	4	523	0.76%
2022/07/25	0	0.00	3	91.80	92.40	-3	520	-0.58%
2022/07/20	0	0.00	1	89.80	90.00	-1	525	-0.19%
2022/07/18	9	86.99	20.2	86.90	87.00	-11.2	542	-2.07%
2022/07/15	20.2	94.49	18	93.08	94.50	2.2	522	0.43%
2022/07/14	0	0.00	1	90.70	93.20	-1	503	-0.20%
2022/07/13	1	91.60	1	92.60	91.00	0	495	0.00%
2022/07/12	2	90.55	0	0.00	90.30	2	492	0.41%
2022/07/07	0	0.00	1	90.50	91.30	-1	496	-0.20%
2022/07/06	7	90.33	1	92.70	89.00	6	492	1.22%
2022/07/05	1	90.50	0	0.00	92.00	1	492	0.20%
2022/07/04	1	92.80	0	0.00	92.10	1	498	0.20%
2022/07/01	4	92.30	4	93.40	91.30	0	503	0.00%
2022/06/29	1	99.10	0	0.00	98.70	1	525	0.19%
2022/06/28	1	101.00	1	102.00	101.00	0	519	0.00%
2022/06/27	2	105.50	4	101.95	104.50	-2	516	-0.39%
2022/06/23	0.2	96.63	0	0.00	96.30	0.2	500	0.04%
2022/06/22	1	97.50	0	0.00	96.30	1	495	0.20%
2022/06/21	1	100.50	0	0.00	100.00	1	489	0.20%
2022/06/20	0	0.00	2	99.90	99.30	-2	491	-0.41%
2022/06/16	3	110.50	1	113.50	107.50	2	484	0.41%
2022/06/15	1	110.50	1	112.50	111.50	0	483	0.00%
2022/06/14	0.1	110.50	0	0.00	111.00	0.1	484	0.02%
2022/06/13	1	112.50	0	0.00	111.50	1	484	0.21%
2022/06/07	0	0.00	2	117.50	117.00	-2	496	-0.40%
2022/06/06	1	118.50	0	0.00	119.00	1	498	0.20%
2022/06/02	0	0.00	2	119.50	119.00	-2	508	-0.39%
2022/06/01	0	0.00	1	119.00	121.00	-1	513	-0.19%
2022/05/31	0	0.00	3	114.83	116.00	-3	510	-0.59%
2022/05/30	1	114.50	1	114.00	114.50	0	512	0.00%
2022/05/26	0	0.00	1	110.50	110.00	-1	520	-0.19%
2022/05/25	3	110.33	1	110.50	110.00	2	531	0.38%
2022/05/24	1	111.50	0	0.00	110.00	1	539	0.19%
2022/05/23	2	112.50	0	0.00	112.50	2	538	0.37%
2022/05/20	0	0.00	1	113.50	112.50	-1	542	-0.18%
2022/05/19	1	112.50	0	0.00	112.50	1	542	0.18%
2022/05/18	3	114.17	1	114.50	114.00	2	541	0.37%
2022/05/17	1.1	111.91	1	112.50	113.00	0.1	548	0.02%
2022/05/16	2	113.00	0	0.00	111.50	2	566	0.35%
2022/05/13	1	111.00	3	113.00	113.00	-2	564	-0.35%
2022/05/12	1	110.50	1	111.00	110.00	0	564	0.00%
2022/05/11	3	111.00	0	0.00	112.00	3	562	0.53%
2022/05/10	1	109.00	1	110.50	111.50	0	565	0.00%
2022/05/09	1	113.50	0	0.00	111.00	1	565	0.18%
2022/05/06	1	116.00	1	116.50	116.00	0	562	0.00%
2022/05/05	0	0.00	0.1	118.50	119.00	-0.1	565	-0.02%
2022/05/04	0	0.00	11	117.00	118.00	-11	567	-1.94%
2022/05/03	1	114.50	3	115.67	114.50	-2	565	-0.35%
2022/04/29	1	116.50	0.1	117.50	116.00	0.9	566	0.16%
2022/04/28	3	116.00	0	0.00	116.00	3	569	0.53%
2022/04/27	1.1	112.50	1	113.50	114.00	0.1	571	0.02%
2022/04/26	2	117.75	2	119.00	117.50	0	566	0.00%
2022/04/25	3	119.17	2	119.00	116.50	1	577	0.17%
2022/04/22	2	124.50	1	127.50	124.50	1	570	0.18%
2022/04/21	1	129.00	10	128.00	128.50	-9	568	-1.58%
2022/04/20	1	128.50	11	129.05	129.00	-10	574	-1.74%
2022/04/15	33	128.05	2	129.50	129.00	31	588	5.27%
2022/04/13	10	133.50	0	0.00	133.50	10	590	1.69%
2022/04/12	5	133.50	0	0.00	134.00	5	595	0.84%
2022/04/11	1	133.00	3	133.00	133.00	-2	600	-0.33%
2022/04/08	10	133.00	0	0.00	134.00	10	610	1.64%
2022/04/07	12	137.67	1	136.50	135.00	11	613	1.79%
2022/04/06	12	140.00	1	139.50	139.50	11	605	1.82%
2022/04/01	4	143.75	1	142.50	143.50	3	605	0.50%
2022/03/31	1	140.50	0	0.00	140.50	1	578	0.17%
2022/03/30	0	0.00	1.1	141.55	141.50	-1.1	579	-0.19%
2022/03/29	14	140.00	1	141.00	139.50	13	581	2.24%
2022/03/28	1	138.50	0	0.00	139.50	1	588	0.17%
2022/03/25	1	141.50	1	143.00	141.00	0	589	0.00%
2022/03/23	1	141.00	0	0.00	141.00	1	595	0.17%
2022/03/22	2	140.25	3	140.33	141.00	-1	598	-0.17%
2022/03/21	1.1	139.43	1	139.00	139.00	0.1	593	0.02%
2022/03/18	1	136.00	15	136.20	139.00	-14	602	-2.33%
2022/03/17	1	135.50	1	135.00	135.50	0	600	0.00%
2022/03/16	0.1	133.52	0	0.00	133.50	0.1	603	0.01%
2022/03/15	11	133.77	0	0.00	133.50	11	605	1.82%
2022/03/11	1	138.00	0	0.00	138.50	1	622	0.16%
2022/03/10	5	137.90	1	139.00	137.50	4	624	0.64%
2022/03/04	1	141.50	5	140.00	141.00	-4	629	-0.64%
2022/03/02	5	138.00	0	0.00	138.00	5	640	0.78%
2022/03/01	0.1	135.00	3	136.50	136.50	-2.9	638	-0.45%
2022/02/25	3	134.00	0	0.00	134.00	3	638	0.47%
2022/02/24	5	136.40	4	137.00	136.50	1	637	0.16%
2022/02/23	2	137.50	1	138.50	139.00	1	646	0.15%
2022/02/22	1	137.50	0	0.00	137.50	1	670	0.15%
2022/02/17	0	0.00	1	139.50	139.50	-1	701	-0.14%
2022/02/16	2	139.75	8	139.75	139.50	-6	715	-0.84%
2022/02/14	0	141.50	0	0.00	140.50	0	718	0.00%
2022/02/10	1	142.50	2	143.50	143.00	-1	821	-0.12%
2022/02/09	0	0.00	1	143.50	145.00	-1	828	-0.12%
2022/02/07	0	0.00	1	140.50	141.00	-1	882	-0.11%
2022/01/26	2	137.75	1.1	137.95	137.50	0.9	893	0.10%
2022/01/25	1	138.00	0	0.00	137.50	1	927	0.11%
2022/01/21	1	140.50	0	0.00	140.50	1	969	0.10%
2022/01/20	1	142.50	0	0.00	143.00	1	973	0.10%
2022/01/19	0	0.00	2	145.00	144.50	-2	984	-0.20%
2022/01/18	0	0.00	3	142.33	143.50	-3	1,003	-0.30%
2022/01/17	1	138.00	0	0.00	138.50	1	1,013	0.10%
2022/01/14	3	139.17	2	139.75	139.50	1	1,032	0.10%
2022/01/13	2	141.00	0	0.00	141.00	2	1,032	0.19%
2022/01/11	2	142.50	0	0.00	143.00	2	1,033	0.19%
2022/01/05	1	149.00	0	0.00	149.00	1	1,024	0.10%
2022/01/04	0	0.00	3	152.00	150.50	-3	1,027	-0.29%
2022/01/03	3	153.00	0	0.00	153.00	3	1,028	0.29%
2021/12/30	0	0.00	8	152.50	152.00	-8	1,020	-0.78%
2021/12/24	0	0.00	11	148.50	149.00	-11	1,067	-1.03%
2021/12/23	0	0.00	1	148.50	148.00	-1	1,071	-0.09%
2021/12/21	0	0.00	2	148.00	148.00	-2	1,089	-0.18%
2021/12/20	1	147.50	2	146.00	147.50	-1	1,093	-0.09%
2021/12/16	0	0.00	1	150.00	149.50	-1	1,101	-0.09%
2021/12/14	2	146.00	0	0.00	145.50	2	1,102	0.18%
2021/12/13	3	148.33	0	0.00	148.00	3	1,097	0.27%
2021/12/10	1	148.50	1	149.00	149.00	0	1,109	0.00%
2021/12/08	6	150.25	3	149.83	150.50	3	1,103	0.27%
2021/12/03	3	155.83	0	0.00	155.00	3	1,110	0.27%
2021/12/02	0	0.00	1	155.00	152.00	-1	1,117	-0.09%
2021/11/29	1	152.00	1	150.00	152.00	0	1,160	0.00%
2021/11/26	2	152.00	0	0.00	151.50	2	1,175	0.17%
2021/11/19	2	157.75	8.1	156.51	156.50	-6.1	1,315	-0.46%
2021/11/17	8	152.31	0	0.00	155.00	8	1,341	0.60%
2021/11/16	0	0.00	3	151.00	152.00	-3	1,382	-0.22%
2021/11/15	0	0.00	5	152.80	153.50	-5	1,419	-0.35%
2021/11/12	0.1	148.50	0	0.00	149.00	0.1	1,433	0.01%
2021/11/10	4	147.50	3	148.00	148.00	1	1,487	0.07%
2021/11/09	8	149.81	1	150.50	150.50	7	1,504	0.47%
2021/11/08	2	160.00	1	161.00	160.50	1	1,491	0.07%
2021/11/05	1	160.00	2	165.00	160.50	-1	1,668	-0.06%
2021/11/04	0	0.00	2.1	161.26	161.50	-2.1	1,679	-0.12%
2021/11/03	1	156.50	3	157.50	158.00	-2	1,733	-0.12%
2021/11/02	4	157.13	1	158.50	154.50	3	1,782	0.17%
2021/11/01	1	162.00	1	161.50	161.50	0	1,803	0.00%
2021/10/29	2	158.00	0.3	160.00	157.50	1.8	1,909	0.09%
2021/10/28	0	0.00	3	157.50	158.00	-3	1,919	-0.16%
2021/10/27	11	157.95	3	157.83	158.50	8	1,968	0.41%
2021/10/26	2	156.50	0	0.00	155.00	2	2,022	0.10%
2021/10/25	7	154.57	1	154.00	154.00	6	2,071	0.29%
2021/10/22	1	152.50	31	154.08	156.50	-30	2,209	-1.36%
2021/10/19	2	148.00	1	150.00	150.00	1	2,739	0.04%
2021/10/13	7	143.29	0	0.00	143.00	7	3,070	0.23%
2021/10/12	2	146.00	4	144.50	145.00	-2	3,113	-0.06%
2021/10/08	0	0.00	1	149.50	148.50	-1	3,263	-0.03%
2021/10/07	2	150.00	0	0.00	150.00	2	3,458	0.06%
2021/10/04	1	150.00	0	0.00	144.00	1	3,842	0.03%
2021/10/01	1	150.00	0	0.00	150.00	1	3,909	0.03%
2021/09/30	2	153.50	0	0.00	155.00	2	3,996	0.05%
2021/09/29	1	154.00	0	0.00	153.50	1	4,086	0.02%
2021/09/28	1	161.00	2	159.50	158.00	-1	4,254	-0.02%
2021/09/27	1	160.00	0	0.00	161.00	1	4,318	0.02%
2021/09/24	1	160.50	0	0.00	160.50	1	4,411	0.02%
2021/09/22	1	154.00	2	154.00	154.00	-1	4,459	-0.02%
2021/09/17	0.1	157.50	0	0.00	157.50	0.1	4,503	0.00%
2021/09/16	0	0.00	1	154.00	153.50	-1	4,506	-0.02%
2021/09/15	3	153.50	0	0.00	152.50	3	4,518	0.07%
2021/09/14	2	157.00	0	0.00	156.50	2	4,533	0.04%
2021/09/13	0	0.00	1	158.00	157.00	-1	4,549	-0.02%
2021/09/10	1	158.00	0	0.00	158.00	1	4,568	0.02%
2021/09/08	3.1	153.69	0	0.00	153.50	3.1	4,634	0.07%
2021/09/07	6	156.92	4	156.25	156.50	2	4,637	0.04%
2021/09/06	4	161.75	0	0.00	159.50	4	4,643	0.09%
2021/09/02	5	165.00	0	0.00	163.50	5	4,742	0.11%
2021/09/01	20	163.03	7	163.71	165.50	13	4,761	0.27%
2021/08/31	7	160.36	4	161.00	161.50	3	4,756	0.06%
2021/08/30	8	164.50	2	164.50	162.50	6	4,839	0.12%
2021/08/27	0	0.00	2	158.25	159.50	-2	4,791	-0.04%
2021/08/26	5	159.80	0	0.00	158.50	5	4,791	0.10%
2021/08/25	2	160.99	5	160.60	162.00	-3	4,789	-0.06%
2021/08/24	3	154.67	1	154.50	155.00	2	4,776	0.04%
2021/08/23	1	157.00	5	157.00	157.00	-4	4,773	-0.08%
2021/08/20	4	151.63	2	153.00	150.00	2	4,761	0.04%
2021/08/19	1.1	155.70	0	0.00	153.00	1.1	4,725	0.02%
2021/08/18	0.1	159.00	4	157.00	162.00	-4	4,698	-0.08%
2021/08/17	2	158.02	0	0.00	157.50	2	4,704	0.04%
2021/08/16	1.1	160.98	0	0.00	161.50	1.1	4,685	0.02%
2021/08/13	12	164.25	0	0.00	160.50	12	4,662	0.26%
2021/08/12	4	162.88	0	0.00	163.50	4	4,634	0.09%
2021/08/11	18.1	167.45	5	168.10	166.00	13.1	4,601	0.28%
2021/08/10	2	182.50	10	183.00	181.50	-8	4,460	-0.18%
2021/08/09	17	180.94	5	181.90	181.00	12	4,497	0.27%
2021/08/06	4	188.38	2	187.25	187.50	2	4,465	0.04%
2021/08/05	1	188.50	2	188.75	192.50	-1	4,457	-0.02%
2021/08/04	15.2	190.69	5	191.80	190.00	10.2	4,490	0.23%
2021/08/03	0	0.00	1	197.00	196.50	-1	4,435	-0.02%
2021/08/02	7	194.93	5	197.00	197.00	2	4,441	0.05%
2021/07/30	2	196.50	0	0.00	194.50	2	4,416	0.05%
2021/07/29	1	202.50	3	198.67	202.50	-2	4,376	-0.05%
2021/07/28	25	198.64	51	198.64	197.50	-26	4,335	-0.60%
2021/07/27	19.1	212.92	4	214.25	209.00	15.1	4,246	0.36%
2021/07/26	29	213.05	37.1	216.31	215.50	-8.1	4,134	-0.20%
2021/07/23	6	203.50	12	202.46	199.50	-6	3,922	-0.15%
2021/07/22	5	206.40	53	202.26	205.50	-48	3,932	-1.22%
2021/07/21	3.2	196.53	7	197.71	193.50	-3.8	3,849	-0.10%
2021/07/20	6	195.67	6	191.67	194.00	0	3,806	0.00%
2021/07/19	1	195.00	5	193.60	193.50	-4	3,792	-0.11%
2021/07/16	3.1	196.21	1	197.50	195.00	2.1	3,819	0.05%
2021/07/15	42	196.31	3	194.50	196.50	39	3,807	1.02%
2021/07/14	64	209.57	10	212.50	208.50	54	3,696	1.46%
2021/07/13	33	213.53	59	211.54	212.50	-26	3,530	-0.74%
2021/07/12	7	204.07	2	204.50	205.00	5	3,272	0.15%
2021/07/09	3	200.67	5	201.50	200.50	-2	3,256	-0.06%
2021/07/08	4.1	206.46	25	206.22	202.00	-20.9	3,291	-0.63%
2021/07/07	53	201.39	1	203.50	200.50	52	3,279	1.59%
2021/07/06	3	208.83	5	209.60	207.00	-2	3,331	-0.06%
2021/07/05	5	208.30	51.3	207.03	209.50	-46.3	3,431	-1.35%
2021/07/02	36	198.04	7.1	200.01	200.50	28.9	3,435	0.84%
2021/07/01	3.3	200.85	6	201.00	201.50	-2.8	3,445	-0.08%
2021/06/30	2	196.75	12.2	196.87	196.50	-10.2	3,485	-0.29%
2021/06/29	15.8	193.29	0	0.00	194.00	15.8	3,554	0.44%
2021/06/28	8	194.81	12	197.29	195.00	-4	3,885	-0.10%
2021/06/25	3	193.50	12.6	194.32	192.50	-9.6	3,921	-0.25%
2021/06/24	2	194.25	0	0.00	192.50	2	4,110	0.05%
2021/06/23	52.2	191.51	0	0.00	194.50	52.2	4,173	1.25%
2021/06/22	2.1	192.00	1	192.00	191.00	1.1	4,155	0.03%
2021/06/21	0.1	192.00	0	0.00	191.50	0.1	4,143	0.00%
2021/06/18	0.3	195.17	0	0.00	195.00	0.3	4,129	0.01%
2021/06/17	0.2	194.00	1	194.50	197.50	-0.8	4,103	-0.02%
2021/06/15	2	193.00	4	193.13	195.00	-2	4,060	-0.05%
2021/06/11	7	199.36	10.1	200.19	194.00	-3.1	4,060	-0.08%
2021/06/10	5	195.30	3.1	195.84	195.50	1.9	4,016	0.05%
2021/06/09	1	194.00	2	193.25	193.00	-1	3,989	-0.03%
2021/06/07	11	192.73	7.1	195.45	190.50	3.9	3,946	0.10%
2021/06/04	0	0.00	2	187.25	188.50	-2	3,849	-0.05%
2021/06/02	2	185.00	1	183.50	184.50	1	3,848	0.03%
2021/06/01	0	0.00	1	187.00	187.00	-1	3,837	-0.03%
2021/05/31	2	185.00	2	183.00	184.00	0	3,829	0.00%
2021/05/28	3	184.00	5	183.70	183.00	-2	3,836	-0.05%
2021/05/27	1	176.57	1	179.00	182.00	0	3,834	0.00%
2021/05/25	0	0.00	1	179.00	179.00	-1	3,830	-0.03%
2021/05/24	0	0.00	0	175.00	175.00	0	3,817	0.00%
2021/05/19	2	170.50	0	0.00	170.50	2	3,846	0.05%
2021/05/18	2	165.50	1	164.00	172.00	1	3,853	0.03%
2021/05/17	7	160.00	0	0.00	159.00	7	3,877	0.18%
2021/05/14	2	178.50	3	174.83	173.00	-1	3,897	-0.03%
2021/05/13	1	171.50	5	175.90	175.50	-4	3,886	-0.10%
2021/05/12	11.1	170.35	16	171.19	171.00	-4.9	3,866	-0.13%
2021/05/11	5	174.00	2	176.75	175.00	3	3,794	0.08%
2021/05/07	1	190.00	1	188.00	190.00	0	3,760	0.00%
2021/05/06	4.1	182.25	0	0.00	183.00	4.1	3,782	0.11%
2021/05/05	1.1	181.61	2	185.00	181.00	-0.9	3,847	-0.02%
2021/05/04	2.1	184.28	2.3	185.67	185.50	-0.2	3,883	0.00%
2021/05/03	8.1	189.19	6	190.00	187.50	2.1	3,847	0.05%
2021/04/29	12	198.50	1	198.00	196.50	11	3,820	0.29%
2021/04/28	4	203.63	4	203.63	203.50	0	3,785	0.00%
2021/04/27	6	199.83	5.6	200.00	200.50	0.4	3,749	0.01%
2021/04/26	1.6	196.07	6.1	195.35	197.50	-4.5	3,724	-0.12%
2021/04/23	0	0.00	1.1	197.00	196.00	-1.1	3,751	-0.03%
2021/04/22	1.2	191.89	0	0.00	189.00	1.2	4,020	0.03%
2021/04/21	7.3	197.93	0	0.00	196.50	7.3	4,101	0.18%
2021/04/20	3	197.00	1	197.50	197.50	2	4,091	0.05%
2021/04/19	1	198.50	3	198.67	197.00	-2	4,102	-0.05%
2021/04/15	24	187.29	23.3	190.15	193.00	0.8	4,100	0.02%
2021/04/14	0.3	184.47	2.6	187.69	189.50	-2.3	4,104	-0.06%
2021/04/13	9	194.44	2	192.75	190.50	7	4,085	0.17%
2021/04/12	1	207.00	4	200.63	197.00	-3	4,058	-0.07%
2021/04/09	9	208.95	26	208.73	203.00	-17	3,959	-0.43%
2021/04/08	25.6	207.87	16	208.09	206.50	9.6	3,835	0.25%
2021/04/07	35	199.44	10	201.80	203.00	25	3,670	0.68%
2021/04/06	27	203.31	5	204.90	198.00	22	3,618	0.61%
2021/04/01	40	202.83	9	203.17	203.00	31	3,501	0.89%
2021/03/31	50	199.54	75.3	205.11	204.50	-25.3	3,413	-0.74%
2021/03/30	7	196.14	6	196.00	194.50	1	3,070	0.03%
2021/03/29	6	194.33	13	194.58	193.00	-7	3,008	-0.23%
2021/03/26	8	188.94	18.2	188.13	189.50	-10.2	2,844	-0.36%
2021/03/25	1	181.00	4	180.50	181.50	-3	2,814	-0.11%
2021/03/22	0	0.00	1	178.00	180.00	-1	2,893	-0.03%
2021/03/19	1	179.50	0	0.00	179.00	1	2,933	0.03%
2021/03/18	6	182.33	2	182.50	182.00	4	2,944	0.14%
2021/03/17	8.3	183.21	9	182.50	182.50	-0.8	2,997	-0.03%
2021/03/16	2	183.50	17	184.47	184.50	-15	3,079	-0.49%
2021/03/15	0	0.00	1	180.50	179.50	-1	3,132	-0.03%
2021/03/12	2	179.00	1	180.00	179.00	1	3,175	0.03%
2021/03/11	2	178.25	2	178.00	178.50	0	3,235	0.00%
2021/03/09	2.2	173.55	3	174.17	173.50	-0.8	3,637	-0.02%
2021/03/08	1	180.00	0	0.00	178.50	1	3,731	0.03%
2021/03/05	1	178.50	0	0.00	178.00	1	3,776	0.03%
2021/03/04	11	178.59	0	0.00	178.00	11	3,858	0.29%
2021/03/03	0	180.00	1	180.00	180.00	-1	3,917	-0.03%
2021/03/02	0	0.00	1	180.50	180.50	-1	4,035	-0.02%
2021/02/25	36	182.25	24	182.00	181.50	12	4,078	0.29%
2021/02/24	5	181.50	0	0.00	181.50	5	4,120	0.12%
2021/02/23	3	184.50	1	185.50	184.00	2	4,156	0.05%
2021/02/22	0	0.00	1	183.50	186.00	-1	4,219	-0.02%
2021/02/19	1.3	182.12	1	181.50	183.00	0.3	4,377	0.01%
2021/02/18	1.2	184.75	3	182.83	183.50	-1.8	4,412	-0.04%
2021/02/17	2	181.50	0	0.00	181.00	2	4,540	0.04%
2021/02/05	20.3	184.74	1	186.00	183.00	19.3	4,559	0.42%
2021/02/04	0	0.00	7	193.00	191.00	-7	4,558	-0.15%
2021/02/03	0	0.00	3	189.67	192.50	-3	4,673	-0.06%
2021/02/02	0	0.00	1	187.50	187.50	-1	4,894	-0.02%
2021/02/01	7	183.14	4	184.38	185.00	3	5,281	0.06%
2021/01/29	2	191.00	1	193.50	186.50	1	5,550	0.02%
2021/01/28	2	191.25	2	194.50	190.50	0	5,547	0.00%
2021/01/27	5	196.00	5	195.50	195.50	0	5,554	0.00%
2021/01/26	3	193.17	18	194.83	191.50	-15	5,478	-0.27%
2021/01/25	4	191.13	4	191.50	191.50	0	5,431	0.00%
2021/01/22	0	189.00	10	191.70	191.50	-10	5,414	-0.18%
2021/01/21	10	188.60	22	189.93	186.50	-12	5,382	-0.22%
2021/01/20	13.6	191.76	2	191.00	188.50	11.6	5,348	0.22%
2021/01/19	1.1	197.41	9	197.72	195.50	-7.9	5,296	-0.15%
2021/01/18	2	194.75	6	193.58	196.50	-4	5,247	-0.08%
2021/01/15	35.1	200.96	13.2	204.64	193.50	21.9	5,192	0.42%
2021/01/14	11	197.50	37.3	198.26	200.50	-26.3	4,878	-0.54%
2021/01/13	3	192.67	2	191.50	192.50	1	4,755	0.02%
2021/01/12	8.3	191.82	5	190.50	188.50	3.3	4,737	0.07%
2021/01/11	9	189.89	20	191.65	193.50	-11	4,711	-0.23%
2021/01/08	7	187.86	0	0.00	188.00	7	4,687	0.15%
2021/01/07	13	189.46	7.3	189.85	189.00	5.8	4,682	0.12%
2021/01/06	5.3	191.38	3	191.33	189.00	2.3	4,662	0.05%
2021/01/05	5	195.90	6	196.50	195.50	-1	4,630	-0.02%
2021/01/04	1	192.00	1.5	196.67	196.50	-0.5	4,603	-0.01%
2020/12/31	5	192.20	23	192.74	192.00	-18	4,568	-0.39%
2020/12/30	2	188.50	1	189.50	188.00	1	4,524	0.02%
2020/12/29	16.3	190.12	1	190.00	187.00	15.3	4,544	0.34%
2020/12/28	1	188.50	1	189.00	188.50	0	4,589	0.00%
2020/12/25	7	188.93	2	188.75	189.50	5	4,597	0.11%
2020/12/24	0	0.00	1	189.50	188.00	-1	4,609	-0.02%
2020/12/23	5	187.40	4	188.25	190.00	1	4,613	0.02%
2020/12/22	6.3	187.98	6	189.67	185.50	0.3	4,670	0.01%
2020/12/21	14	185.04	3	185.17	185.50	11	4,670	0.24%
2020/12/18	4	191.50	0	0.00	188.50	4	4,658	0.09%
2020/12/17	5	190.20	4.1	190.82	191.00	0.9	4,672	0.02%
2020/12/16	1	194.50	1	193.50	192.00	0	4,675	0.00%
2020/12/15	7	193.93	1	191.50	191.50	6	4,676	0.13%
2020/12/14	12	198.25	14	199.93	198.00	-2	4,654	-0.04%
2020/12/11	24	198.31	23	200.46	197.50	1	4,687	0.02%
2020/12/10	27	204.19	9	202.83	200.50	18	4,673	0.39%
2020/12/09	5	201.80	5	204.80	206.00	0	4,644	0.00%
2020/12/08	31	199.56	32	198.63	199.00	-1	4,599	-0.02%
2020/12/07	29	197.64	29	198.34	197.50	0	4,645	0.00%
2020/12/04	22.2	201.00	21	202.52	200.00	1.2	4,630	0.03%
2020/12/03	46	210.43	30	208.95	202.50	16	4,654	0.34%
2020/12/02	10	199.50	16	201.47	206.00	-6	4,502	-0.13%
2020/12/01	3	197.17	0	0.00	197.00	3	4,396	0.07%
2020/11/30	16	199.19	12	200.25	197.50	4	4,370	0.09%
2020/11/27	5	201.80	3	199.83	203.00	2	4,311	0.05%
2020/11/26	6	199.75	12	199.58	197.50	-6	4,256	-0.14%
2020/11/25	3	195.00	0	0.00	196.00	3	4,144	0.07%
2020/11/24	5	197.90	3	200.33	196.00	2	4,132	0.05%
2020/11/23	5	198.20	3	197.33	199.50	2	4,147	0.05%
2020/11/20	2	195.50	2	196.25	197.00	0	4,203	0.00%
2020/11/19	2.1	194.52	2	195.00	194.00	0.1	4,203	0.00%
2020/11/18	13	204.15	8	202.44	198.50	5	4,179	0.12%
2020/11/17	2	199.00	6	199.08	199.50	-4	4,057	-0.10%
2020/11/16	9	202.94	6	202.83	202.50	3	4,147	0.07%
2020/11/13	5	194.80	2	195.50	197.00	3	4,055	0.07%
2020/11/12	26	200.77	5	200.50	198.50	21	4,031	0.52%
2020/11/11	3	199.17	3	200.00	199.50	0	3,999	0.00%
2020/11/10	18.2	198.79	9	200.22	196.50	9.2	3,938	0.23%
2020/11/09	15.2	197.55	59	199.66	207.00	-43.8	3,756	-1.17%
2020/11/06	28	184.38	19	189.05	190.00	9	3,415	0.26%
2020/11/05	0.3	180.50	1	180.50	179.50	-0.8	3,234	-0.02%
2020/11/04	2	182.00	2	179.25	182.00	0	3,318	0.00%
2020/11/03	2	171.75	11	173.41	173.50	-9	3,337	-0.27%
2020/11/02	3	167.67	2	169.50	168.50	1	3,431	0.03%
2020/10/30	12	171.38	1	172.00	170.00	11	3,534	0.31%
2020/10/27	0	0.00	3	171.50	172.50	-3	3,743	-0.08%
2020/10/26	1	174.00	1	176.00	174.00	0	3,833	0.00%
2020/10/23	1	176.00	1	176.50	177.00	0	3,988	0.00%
2020/10/22	5	175.30	3	176.83	175.00	2	4,137	0.05%
2020/10/21	3	178.00	5	177.00	177.50	-2	4,250	-0.05%
2020/10/20	2	175.00	1	176.50	175.00	1	4,385	0.02%
2020/10/15	2	179.50	1	181.50	179.00	1	4,687	0.02%
2020/10/14	1	182.50	5	184.50	181.00	-4	4,771	-0.08%
2020/10/12	0	0.00	2	182.25	183.00	-2	4,940	-0.04%
2020/10/08	2	182.25	3	182.33	181.00	-1	5,042	-0.02%
2020/10/07	1	184.00	2	183.50	183.00	-1	5,215	-0.02%
2020/10/06	5	183.00	0	0.00	184.00	5	5,460	0.09%
2020/10/05	2	181.75	9	182.44	182.50	-7	5,846	-0.12%
2020/09/30	0	0.00	2	176.50	178.00	-2	6,292	-0.03%
2020/09/29	3	174.00	2	174.25	174.00	1	6,603	0.02%
2020/09/28	5	172.40	0	0.00	173.00	5	7,163	0.07%
2020/09/25	3	166.17	13	166.46	168.50	-10	7,507	-0.13%
2020/09/24	3	174.50	13.3	173.81	171.50	-10.3	7,579	-0.14%
2020/09/23	1	176.00	1	178.00	176.00	0	7,699	0.00%
2020/09/22	3	177.83	0	0.00	175.50	3	7,759	0.04%
2020/09/21	10.1	182.63	4	182.25	181.00	6.1	7,953	0.08%
2020/09/18	1	180.50	3	182.50	181.00	-2	7,951	-0.03%
2020/09/17	3	181.00	7	181.64	181.00	-4	7,955	-0.05%
2020/09/16	11	182.86	4	182.38	181.50	7	7,981	0.09%
2020/09/15	14	183.64	1	181.50	182.00	13	8,017	0.16%
2020/09/14	3	182.83	2	180.00	183.50	1	8,004	0.01%
2020/09/11	4.3	177.40	2	176.75	178.50	2.3	7,961	0.03%
2020/09/10	9	180.11	7	181.29	176.00	2	7,941	0.03%
2020/09/09	1	178.50	2	176.75	179.00	-1	7,880	-0.01%
2020/09/08	10	175.85	2	177.50	175.00	8	7,905	0.10%
2020/09/07	11	181.82	13	180.50	177.50	-2	7,867	-0.03%
2020/09/04	1	172.50	10	173.00	172.50	-9	7,730	-0.12%
2020/09/03	3	176.50	3	175.83	175.00	0	7,755	0.00%
2020/09/02	3	175.17	3	176.00	176.00	0	7,863	0.00%
2020/09/01	2	173.75	2	171.00	174.50	0	7,890	0.00%
2020/08/31	12	172.71	8	172.50	172.50	4	7,949	0.05%
2020/08/28	4	174.63	4	173.88	175.50	0	7,972	0.00%
2020/08/27	1	175.00	1	174.00	173.50	0	8,040	0.00%
2020/08/26	10	178.65	14	179.43	178.00	-4	8,069	-0.05%
2020/08/25	3	173.83	2	174.25	175.50	1	8,035	0.01%
2020/08/24	3	171.67	1	171.00	171.00	2	8,030	0.02%
2020/08/21	2	168.04	2	169.75	170.50	0	8,172	0.00%
2020/08/20	23	164.70	10	166.50	164.50	13	8,358	0.16%
2020/08/19	1	178.00	5	179.00	177.50	-4	8,239	-0.05%
2020/08/18	1	186.50	2	187.00	182.00	-1	8,213	-0.01%
2020/08/17	1	191.50	1	190.00	187.50	0	8,219	0.00%
2020/08/14	10	184.20	25	183.80	190.00	-15	8,224	-0.18%
2020/08/13	9	186.44	0	0.00	185.00	9	8,176	0.11%
2020/08/12	2	188.25	5	188.60	191.00	-3	8,153	-0.04%
2020/08/11	9	190.50	5	190.80	189.00	4	8,144	0.05%
2020/08/10	13	196.38	28	197.34	194.50	-15	8,084	-0.19%
2020/08/07	18	206.50	6	207.83	204.50	12	8,041	0.15%
2020/08/06	10	210.05	9	210.67	209.00	1	8,049	0.01%
2020/08/05	5	207.20	3	208.17	207.50	2	8,057	0.02%
2020/08/04	10	199.45	9	201.11	207.50	1	8,098	0.01%
2020/08/03	3	198.50	1	198.00	196.00	2	8,098	0.02%
2020/07/31	3	196.00	3	196.00	200.00	0	8,085	0.00%
2020/07/30	3	193.67	3	196.17	193.50	0	8,078	0.00%
2020/07/29	13	193.81	7	194.71	191.00	6	8,060	0.07%
2020/07/28	11	202.00	13	204.58	198.00	-2	7,969	-0.03%
2020/07/27	94	208.55	95	207.94	208.00	-1	7,873	-0.01%
2020/07/24	7	205.00	6	205.92	201.00	1	7,888	0.01%
2020/07/23	4	207.25	2	207.50	207.50	2	7,860	0.03%
2020/07/22	3	209.67	2	209.25	214.00	1	7,962	0.01%
2020/07/21	17	212.29	18	211.14	212.00	-1	7,963	-0.01%
2020/07/20	7	201.07	4	203.38	202.00	3	7,859	0.04%
2020/07/17	15	207.73	10	209.15	207.50	5	7,866	0.06%
2020/07/16	6	213.83	6	213.08	210.50	0	7,890	0.00%
2020/07/15	6	218.17	7	218.79	218.00	-1	7,843	-0.01%
2020/07/14	8	217.69	10	221.90	216.50	-2	7,891	-0.03%
2020/07/13	23	232.00	14	236.07	226.50	9	7,831	0.11%
2020/07/10	18	228.86	19	227.82	228.00	-1	7,919	-0.01%
2020/07/09	50	232.96	34.1	233.43	223.00	15.9	7,626	0.21%
2020/07/08	19	214.79	36	214.76	223.00	-17	7,200	-0.24%
2020/07/07	49	204.14	86	204.51	203.00	-37	6,943	-0.53%
2020/07/06	8	188.88	88	192.14	193.50	-80	6,487	-1.23%
2020/07/03	56	176.78	11	176.77	176.00	45	6,292	0.72%
2020/07/02	44	175.69	13	173.38	177.00	31	6,363	0.49%
2020/07/01	4	171.38	3	171.00	171.00	1	6,471	0.02%
2020/06/30	16	170.78	35	171.16	169.50	-19	6,555	-0.29%
2020/06/29	1	163.00	1	163.00	163.00	0	6,455	0.00%
2020/06/24	1	163.50	2	164.00	162.00	-1	6,563	-0.02%
2020/06/23	2	164.75	8	165.81	163.50	-6	6,741	-0.09%
2020/06/22	7	164.43	6	164.75	165.50	1	6,907	0.01%
2020/06/19	2	161.00	2	161.00	160.50	0	7,070	0.00%
2020/06/18	2	161.50	0	0.00	162.50	2	7,224	0.03%
2020/06/16	2	161.50	2	162.50	162.50	0	7,602	0.00%
2020/06/15	12	160.08	6	160.08	159.00	6	7,849	0.08%
2020/06/12	4	162.00	4	160.88	163.00	0	8,021	0.00%
2020/06/11	16	166.00	8	169.19	164.50	8	8,269	0.10%
2020/06/10	1	167.50	51	167.71	168.00	-50	8,405	-0.59%
2020/06/09	21	170.62	9	170.00	167.00	12	8,689	0.14%
2020/06/08	4	170.00	7	170.64	170.00	-3	8,816	-0.03%
2020/06/05	66	170.90	11	171.09	170.00	55	8,975	0.61%
2020/06/04	2	168.25	1	168.50	168.50	1	9,089	0.01%
2020/06/03	3	171.00	9	171.44	170.00	-6	9,222	-0.07%
2020/06/02	1	169.00	3	170.33	170.50	-2	9,236	-0.02%
2020/06/01	2	167.75	4	167.75	167.00	-2	9,286	-0.02%
2020/05/29	2	165.00	1	165.50	163.50	1	9,401	0.01%
2020/05/28	9	169.56	4	171.63	165.00	5	9,706	0.05%
2020/05/27	14	169.36	21	168.67	172.00	-7	9,732	-0.07%
2020/05/26	1	164.00	2	163.25	162.50	-1	9,646	-0.01%
2020/05/25	4	160.00	9	160.61	163.00	-5	9,910	-0.05%
2020/05/22	2	165.00	1	167.50	162.50	1	9,976	0.01%
2020/05/21	5	164.60	15	165.03	167.00	-10	10,027	-0.10%
2020/05/20	3	163.00	2	162.25	161.50	1	10,196	0.01%
2020/05/19	0	0.00	2	163.75	163.50	-2	10,423	-0.02%
2020/05/18	3	162.33	7	162.00	161.00	-4	10,524	-0.04%
2020/05/15	1	160.00	1	160.50	162.00	0	10,640	0.00%
2020/05/14	14	160.25	1	162.50	160.00	13	10,697	0.12%
2020/05/13	3	166.17	2	164.00	166.00	1	10,812	0.01%
2020/05/12	15	164.90	7	164.93	162.50	8	10,887	0.07%
2020/05/11	15	169.07	7	168.00	167.00	8	11,005	0.07%
2020/05/08	25	174.22	13	173.88	173.00	12	11,154	0.11%
2020/05/07	2	176.25	5	176.50	178.00	-3	11,331	-0.03%
2020/05/06	7	174.50	15	176.80	174.00	-8	11,760	-0.07%
2020/05/05	4	174.75	8	173.56	177.00	-4	12,033	-0.03%
2020/05/04	12	171.88	134	172.76	171.00	-122	12,053	-1.01%	大賣/鉅額交易
2020/04/30	56	178.19	6	177.17	176.50	50	12,076	0.41%
2020/04/29	119	179.62	30	180.62	176.50	89	12,135	0.73%	大買/
2020/04/28	40	178.05	135	177.44	176.50	-95	12,103	-0.78%	大賣/
2020/04/27	123	176.39	31	176.42	176.50	92	12,143	0.76%	大買/
2020/04/24	6	170.42	11	170.82	170.50	-5	12,006	-0.04%
2020/04/23	13	169.42	8	169.19	168.00	5	11,982	0.04%
2020/04/22	12.1	167.84	6	167.92	168.50	6.1	12,040	0.05%
2020/04/21	11	169.73	11	167.82	167.00	0	12,209	0.00%
2020/04/20	3	172.00	124	171.11	172.00	-121	12,178	-0.99%	大賣/鉅額交易
2020/04/17	27	171.69	12	175.00	171.00	15	12,366	0.12%
2020/04/16	127	172.00	4	172.13	173.00	123	12,427	0.99%	大買/鉅額交易
2020/04/15	24	173.42	22	173.39	171.50	2	12,649	0.02%
2020/04/14	3	164.67	10	166.00	167.50	-7	12,389	-0.06%
2020/04/13	10	165.40	6	166.25	162.50	4	12,499	0.03%
2020/04/10	9	164.28	62	163.81	164.50	-53	12,689	-0.42%
2020/04/09	12	166.88	7	168.21	161.50	5	12,681	0.04%
2020/04/08	15	169.23	17	169.41	165.50	-2	12,615	-0.02%
2020/04/07	9	165.39	11	166.68	163.50	-2	12,484	-0.02%
2020/04/06	61	146.69	17	149.91	156.50	44	12,354	0.36%
2020/04/01	5	142.40	8	142.56	142.50	-3	12,210	-0.02%
2020/03/31	5	139.70	5	139.90	140.50	0	12,093	0.00%
2020/03/30	4	135.13	3	135.33	139.00	1	12,111	0.01%
2020/03/27	27	143.33	24	140.50	137.50	3	11,996	0.03%
2020/03/26	14	140.86	17	141.41	143.50	-3	11,858	-0.03%
2020/03/25	41	140.11	69	139.12	142.00	-28	11,724	-0.24%
2020/03/24	6	126.83	25	127.60	129.50	-19	11,536	-0.16%
2020/03/23	49	116.51	52	117.44	118.00	-3	11,437	-0.03%
2020/03/20	11	124.14	71	126.10	124.00	-60	11,386	-0.53%
2020/03/19	99	124.11	65	121.59	118.50	34	11,162	0.30%
2020/03/18	55	141.64	14	143.07	131.50	41	11,027	0.37%
2020/03/17	28	146.66	22	148.48	144.50	6	11,023	0.05%
2020/03/16	17	153.44	20	150.38	145.00	-3	10,948	-0.03%
2020/03/13	36	150.33	39	147.33	159.50	-3	11,028	-0.03%
2020/03/12	35	159.31	17	160.85	156.00	18	11,073	0.16%
2020/03/11	22	178.98	6	183.50	173.00	16	10,977	0.15%
2020/03/10	25	182.26	26	184.40	188.50	-1	10,884	-0.01%
2020/03/09	9	185.39	4	186.25	179.00	5	10,720	0.05%
2020/03/06	1	199.00	1	198.00	198.00	0	10,598	0.00%
2020/03/05	27	198.57	23	197.98	198.00	4	10,541	0.04%
2020/03/04	7	195.86	7	196.14	196.00	0	10,485	0.00%
2020/03/03	16	203.47	14	203.29	200.50	2	10,335	0.02%
2020/03/02	38	193.97	14	191.54	197.00	24	10,192	0.24%
2020/02/27	15	189.60	10	187.50	186.50	5	10,125	0.05%
2020/02/26	12	193.88	4	194.25	191.00	8	10,115	0.08%
2020/02/25	8	192.00	10	192.85	194.50	-2	9,915	-0.02%
2020/02/24	8	187.81	9	191.67	192.00	-1	9,880	-0.01%
2020/02/21	12	190.33	8	191.31	190.50	4	9,949	0.04%
2020/02/20	7	197.43	14	197.18	198.00	-7	9,838	-0.07%
2020/02/19	7	187.86	13	190.69	192.00	-6	9,718	-0.06%
2020/02/18	18	190.75	63	194.64	187.50	-45	10,056	-0.45%
2020/02/17	5	194.00	11	195.73	196.00	-6	9,920	-0.06%
2020/02/14	23	192.33	37	191.66	193.50	-14	9,866	-0.14%
2020/02/13	24	190.02	22	192.16	187.50	2	9,732	0.02%
2020/02/12	28	187.63	23	189.74	190.00	5	9,612	0.05%
2020/02/11	2	177.25	4	181.25	187.50	-2	9,444	-0.02%
2020/02/10	7	179.14	6	177.33	175.00	1	9,300	0.01%
2020/02/07	69	179.47	16	176.03	176.50	53	9,054	0.59%
2020/02/06	6	166.00	91	165.18	170.50	-85	8,653	-0.98%
2020/02/05	5	156.40	6	157.33	159.00	-1	8,389	-0.01%
2020/02/04	9	158.00	4	158.38	157.00	5	8,343	0.06%
2020/02/03	11	155.86	4	156.00	158.00	7	8,266	0.08%
2020/01/31	4	160.25	53	160.11	161.50	-49	8,165	-0.60%
2020/01/30	18	159.22	17	159.53	156.50	1	8,085	0.01%
2020/01/20	2	168.00	2	167.75	168.50	0	7,950	0.00%
2020/01/17	5	164.60	6	165.83	166.00	-1	7,948	-0.01%
2020/01/16	14	164.54	6	165.50	163.50	8	7,928	0.10%
2020/01/15	26	169.23	30	169.60	166.50	-4	7,850	-0.05%
2020/01/14	7	164.50	3	165.33	165.00	4	7,621	0.05%
2020/01/13	13	165.35	6	165.33	163.50	7	7,628	0.09%
2020/01/10	6	162.00	8.1	162.93	163.00	-2.1	7,661	-0.03%
2020/01/09	25	157.32	32	159.03	162.00	-7	7,450	-0.09%
2020/01/08	5	150.80	10	152.95	150.00	-5	7,173	-0.07%
2020/01/07	23	153.63	30	154.27	154.50	-7	7,157	-0.10%
2020/01/06	26	153.48	22	152.98	153.00	4	6,931	0.06%
2020/01/03	2	148.75	7	149.50	148.00	-5	6,669	-0.07%
2020/01/02	4	151.50	5	151.10	151.50	-1	6,625	-0.02%
2019/12/31	4	148.75	2	148.50	148.00	2	6,660	0.03%
2019/12/30	7	152.86	0	0.00	150.00	7	6,641	0.11%
2019/12/27	14	150.21	8.4	151.32	151.50	5.6	6,568	0.09%
2019/12/26	5	148.40	1	148.00	148.00	4	6,466	0.06%
2019/12/25	29	148.02	9	149.22	150.50	20	6,419	0.31%
2019/12/24	3	145.83	0	0.00	145.50	3	6,309	0.05%
2019/12/23	3	144.00	5	143.90	145.00	-2	6,306	-0.03%
2019/12/20	7	144.14	34	143.06	141.50	-27	6,265	-0.43%
2019/12/19	4	146.75	3	145.17	145.50	1	6,223	0.02%
2019/12/18	28	149.75	1	149.00	146.50	27	6,211	0.43%
2019/12/17	31	152.27	3	152.33	150.00	28	6,195	0.45%
2019/12/16	19	150.45	9	149.11	152.00	10	6,149	0.16%
2019/12/13	9	148.94	6	150.25	149.50	3	6,192	0.05%
2019/12/12	14	151.61	32	152.66	153.00	-18	6,202	-0.29%
2019/12/11	30	147.77	27	149.87	151.00	3	6,046	0.05%
2019/12/10	33	143.62	34	144.15	144.00	-1	5,872	-0.02%
2019/12/09	48.4	141.50	53	141.42	141.50	-4.6	5,655	-0.08%
2019/12/06	16	135.59	20	135.35	132.00	-4	5,328	-0.08%
2019/12/05	3	132.33	8	133.75	134.00	-5	5,285	-0.09%
2019/12/04	1	129.00	3	129.00	130.00	-2	5,399	-0.04%
2019/12/03	6	130.33	4	129.88	130.00	2	5,390	0.04%
2019/12/02	3	131.00	11	130.41	132.50	-8	5,339	-0.15%
2019/11/29	2	131.75	5	133.00	130.00	-3	5,346	-0.06%
2019/11/28	11	135.14	1	135.00	134.50	10	5,320	0.19%
2019/11/27	12	137.38	30	136.78	135.50	-18	5,299	-0.34%
2019/11/26	13	133.35	12	132.13	135.00	1	5,090	0.02%
2019/11/25	17	130.74	39	130.90	130.00	-22	4,963	-0.44%
2019/11/22	9	128.78	5	129.90	131.00	4	4,821	0.08%
2019/11/21	1	124.50	5	124.90	127.50	-4	4,795	-0.08%
2019/11/20	16	130.75	7	130.64	125.50	9	4,804	0.19%
2019/11/19	13	132.12	11	132.18	131.00	2	4,652	0.04%
2019/11/18	3	130.83	5	131.10	131.00	-2	4,549	-0.04%
2019/11/15	19	128.11	40	129.53	133.50	-21	4,441	-0.47%
2019/11/14	5	123.40	1	121.50	122.00	4	3,991	0.10%
2019/11/13	5	124.10	2.1	122.98	123.00	2.9	4,003	0.07%
2019/11/12	6	122.00	3	122.00	123.00	3	3,984	0.08%
2019/11/11	1	119.00	0	0.00	119.00	1	4,007	0.02%
2019/11/08	7	118.36	5	119.80	119.00	2	4,011	0.05%
2019/11/07	70	124.02	39	120.83	120.50	31	4,052	0.77%
2019/11/06	1	119.50	2	120.50	120.00	-1	4,023	-0.02%
2019/11/05	1	121.50	6	123.75	120.50	-5	4,048	-0.12%
2019/11/04	10	123.65	15	123.93	123.00	-5	4,000	-0.12%
2019/11/01	15	120.57	1	121.00	122.00	14	3,973	0.35%
2019/10/31	3	117.83	6	118.67	117.50	-3	3,994	-0.08%
2019/10/30	0	0.00	1	118.50	119.50	-1	4,000	-0.02%
2019/10/29	1	119.50	1	119.00	118.00	0	4,042	0.00%
2019/10/28	7	118.29	5	118.40	118.00	2	4,095	0.05%
2019/10/25	4	120.25	3	120.50	119.50	1	4,087	0.02%
2019/10/24	1	122.00	3	123.00	123.00	-2	4,077	-0.05%
2019/10/22	0	0.00	1	123.00	122.00	-1	4,132	-0.02%
2019/10/21	2	123.50	2	123.50	121.00	0	4,238	0.00%
2019/10/18	30	121.88	26	122.21	122.00	4	4,151	0.10%
2019/10/17	1	117.00	1	119.00	119.00	0	3,883	0.00%
2019/10/16	2.1	116.52	1	120.00	117.00	1.1	3,888	0.03%
2019/10/15	0	0.00	25	117.44	118.00	-25	3,852	-0.65%
2019/10/09	1	112.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	37	114.77	0	0.00	115.00	37	3,915	0.94%
2019/10/07	13	118.35	7	118.43	116.00	6	3,964	0.15%
2019/10/03	1	112.00	0	0.00	114.50	1	3,962	0.03%
2019/10/02	4	114.50	1	114.50	114.50	3	4,003	0.07%
2019/10/01	1	112.00	0	0.00	112.50	1	4,065	0.02%
2019/09/27	1	112.50	0	0.00	111.50	1	4,099	0.02%
2019/09/26	0	0.00	1	116.00	114.00	-1	4,122	-0.02%
2019/09/25	2	114.75	1	114.50	114.50	1	4,143	0.02%
2019/09/24	1	116.50	9	117.17	116.50	-8	4,210	-0.19%
2019/09/23	7	118.79	3	118.17	118.00	4	4,205	0.10%
2019/09/20	4	117.75	3	118.83	117.50	1	4,191	0.02%
2019/09/19	6	117.75	13	118.08	117.50	-7	4,148	-0.17%
2019/09/18	10	119.25	10	119.00	118.00	0	4,134	0.00%
2019/09/17	3	117.50	9	117.67	119.00	-6	4,116	-0.15%
2019/09/16	3	115.83	1	115.50	115.50	2	4,016	0.05%
2019/09/12	1	114.00	1	115.00	114.00	0	4,007	0.00%
2019/09/11	0	0.00	2	114.25	114.00	-2	4,055	-0.05%
2019/09/10	1	112.50	4	113.50	114.00	-3	4,188	-0.07%
2019/09/09	7	114.14	7	114.07	115.00	0	4,171	0.00%
2019/09/06	13	114.42	15	113.87	112.00	-2	4,085	-0.05%
2019/09/04	0	0.00	3	109.50	110.00	-3	4,030	-0.07%
2019/09/03	14	109.29	9	111.67	108.50	5	4,098	0.12%
2019/09/02	4	110.25	1	110.50	110.50	3	4,260	0.07%
2019/08/30	2	108.25	2	107.75	107.50	0	4,376	0.00%
2019/08/27	1	107.50	2	108.00	107.50	-1	5,109	-0.02%
2019/08/26	4	108.13	0	0.00	107.00	4	5,243	0.08%
2019/08/23	1	109.50	8	108.50	109.50	-7	5,384	-0.13%
2019/08/22	0	0.00	5	108.60	106.00	-5	5,379	-0.09%
2019/08/21	27	107.93	2	107.50	107.50	25	5,468	0.46%
2019/08/20	12	105.92	5	106.20	107.00	7	5,564	0.13%
2019/08/19	1	104.50	9	104.78	105.00	-8	5,688	-0.14%
2019/08/16	2	101.50	0	0.00	103.00	2	5,918	0.03%
2019/08/15	10	102.00	1	102.00	102.00	9	6,088	0.15%
2019/08/14	14	105.39	4	107.50	104.50	10	6,213	0.16%
2019/08/13	6	108.00	5	108.50	107.50	1	6,335	0.02%
2019/08/12	4	109.50	5	110.00	108.50	-1	6,491	-0.02%
2019/08/08	9	115.00	15	115.40	115.00	-6	6,514	-0.09%
2019/08/07	0	0.00	9	112.28	113.00	-9	6,579	-0.14%
2019/08/05	3	110.00	11	110.68	108.00	-8	7,161	-0.11%
2019/08/02	2	112.50	6	112.25	112.50	-4	7,446	-0.05%
2019/07/31	2	104.50	2	107.50	109.00	0	7,957	0.00%
2019/07/30	11	106.95	0	0.00	106.50	11	8,181	0.13%
2019/07/29	1	111.00	5	111.50	111.00	-4	8,434	-0.05%
2019/07/26	1	112.50	5	113.40	113.00	-4	8,737	-0.05%
2019/07/25	9	111.33	22	110.98	111.50	-13	8,800	-0.15%
2019/07/24	2	108.25	11	108.45	108.00	-9	8,796	-0.10%
2019/07/23	18	109.94	1	110.00	110.00	17	8,828	0.19%
2019/07/18	9	112.28	1	112.00	112.00	8	8,909	0.09%
2019/07/17	5	113.50	1	114.00	114.00	4	8,936	0.04%
2019/07/16	3	114.33	7	114.00	113.50	-4	9,089	-0.04%
2019/07/15	5	117.00	3	115.50	115.50	2	9,361	0.02%
2019/07/12	2	114.25	3	114.83	114.50	-1	9,339	-0.01%
2019/07/11	9	112.94	2	112.25	112.00	7	9,430	0.07%
2019/07/10	6	115.33	1	115.50	115.50	5	9,362	0.05%
2019/07/09	13	115.73	1	114.00	114.00	12	9,317	0.13%
2019/07/08	7	116.93	4	117.50	116.00	3	9,274	0.03%
2019/07/05	5	120.10	0	0.00	119.50	5	9,232	0.05%
2019/07/04	1	123.50	1	123.00	123.00	0	9,160	0.00%
2019/07/03	33	122.67	1	123.50	123.50	32	9,131	0.35%
2019/07/02	11	126.09	0	0.00	126.00	11	9,104	0.12%
2019/07/01	10	125.90	10	126.20	127.50	0	9,066	0.00%
2019/06/28	1	123.50	1	123.00	123.00	0	9,015	0.00%
2019/06/27	1	123.50	0	0.00	122.50	1	9,012	0.01%
2019/06/26	2	119.50	7	119.86	122.00	-5	8,972	-0.06%
2019/06/25	2	120.00	2	120.00	119.50	0	8,942	0.00%
2019/06/24	2	119.25	2	119.75	120.50	0	8,914	0.00%
2019/06/21	1	119.50	4	119.13	119.50	-3	8,820	-0.03%
2019/06/20	17	124.06	14	123.57	123.00	3	8,779	0.03%
2019/06/19	3	123.00	8	123.00	123.00	-5	8,721	-0.06%
2019/06/18	5	120.90	7	121.64	120.50	-2	8,629	-0.02%
2019/06/17	5	118.00	2	118.00	117.50	3	8,467	0.04%
2019/06/14	1	118.50	0	0.00	117.50	1	8,449	0.01%
2019/06/13	5	118.40	5	118.40	119.00	0	8,437	0.00%
2019/06/12	3	117.17	8	117.88	118.00	-5	8,376	-0.06%
2019/06/11	14	116.00	12	116.25	115.00	2	8,257	0.02%
2019/06/10	19	111.00	18	111.69	116.00	1	8,179	0.01%
2019/06/06	5	113.40	4	112.63	113.50	1	7,966	0.01%
2019/06/05	42	120.60	32	120.84	113.50	10	7,802	0.13%
2019/06/04	4	126.25	15	128.73	124.50	-11	7,322	-0.15%
2019/06/03	11	126.09	8	127.06	125.50	3	7,129	0.04%
2019/05/31	1	127.00	8	126.88	128.50	-7	7,043	-0.10%
2019/05/30	17	126.26	28	126.02	127.50	-11	6,902	-0.16%
2019/05/29	14	122.86	9	122.17	122.50	5	6,705	0.07%
2019/05/28	18	121.83	19	120.82	122.50	-1	6,655	-0.02%
2019/05/27	22	120.59	21	121.07	120.50	1	6,546	0.02%
2019/05/24	18	123.28	160	121.01	122.50	-142	6,448	-2.20%	大賣/鉅額交易
2019/05/23	26	123.12	20	123.90	127.50	6	6,359	0.09%
2019/05/22	24	126.71	23	127.24	121.50	1	6,168	0.02%
2019/05/21	17	123.35	19	124.37	126.00	-2	6,030	-0.03%
2019/05/20	49	121.35	49	122.94	125.00	0	5,873	0.00%
2019/05/17	42	123.15	42	124.73	121.00	0	5,678	0.00%
2019/05/16	21	128.24	20	128.70	127.50	1	5,504	0.02%
2019/05/15	30	129.60	30	129.82	130.50	0	5,403	0.00%
2019/05/14	32	126.25	36	125.24	130.00	-4	5,213	-0.08%
2019/05/13	27	123.59	38	124.33	124.50	-11	4,929	-0.22%
2019/05/10	0	0.00	12	119.92	121.00	-12	4,578	-0.26%
2019/05/09	42	112.83	35	112.77	110.00	7	4,249	0.16%
2019/05/08	8	113.50	9	112.28	114.00	-1	3,838	-0.03%
2019/05/07	26	112.77	21.5	112.86	113.50	4.5	3,657	0.12%
2019/05/06	171	113.89	20	113.23	109.00	151	3,425	4.41%	大買/鉅額交易
2019/05/03	11	108.23	29	110.52	112.50	-18	3,101	-0.58%
2019/05/02	0	0.00	2	102.00	103.00	-2	2,783	-0.07%
2019/04/30	3	97.77	11	98.59	98.70	-8	2,684	-0.30%
2019/04/29	2	100.50	9	102.78	100.50	-7	2,628	-0.27%
2019/04/26	6	99.83	0	0.00	99.10	6	2,545	0.24%
2019/04/25	4	100.63	8	102.50	103.00	-4	2,526	-0.16%
2019/04/24	35	103.67	42	105.21	102.00	-7	2,590	-0.27%
2019/04/23	5	99.98	7	100.23	101.00	-2	2,459	-0.08%
2019/04/22	16	101.63	8	102.13	100.50	8	2,410	0.33%
2019/04/19	12	99.45	36	99.83	100.00	-24	2,229	-1.08%
2019/04/18	10	93.62	1	94.30	92.10	9	1,925	0.47%
2019/04/17	21	95.36	19	95.08	94.40	2	1,900	0.11%
2019/04/16	0	0.00	5	91.20	91.20	-5	1,769	-0.28%
2019/04/15	1	90.70	3	90.97	91.10	-2	1,787	-0.11%
2019/04/12	1	89.60	0	0.00	89.20	1	1,788	0.06%
2019/04/11	2	90.25	1	90.90	89.90	1	1,795	0.06%
2019/04/10	4	90.08	4	90.53	90.10	0	1,784	0.00%
2019/04/09	3	91.27	6	91.15	90.80	-3	1,785	-0.17%
2019/04/08	11	92.95	2	92.25	92.10	9	1,777	0.51%
2019/04/03	1	90.80	0	0.00	90.80	1	1,748	0.06%
2019/04/02	12	91.97	4	92.20	90.90	8	1,744	0.46%
2019/04/01	1	88.20	1	89.60	90.10	0	1,710	0.00%
2019/03/29	0	0.00	2	87.50	87.50	-2	1,681	-0.12%
2019/03/27	2	87.70	7	87.90	88.00	-5	1,731	-0.29%
2019/03/26	2	87.15	2	87.80	87.20	0	1,745	0.00%
2019/03/22	6	90.78	2	90.45	89.50	4	1,792	0.22%
2019/03/21	2	89.75	7	89.61	89.40	-5	1,780	-0.28%
2019/03/20	7	90.09	1	90.30	89.80	6	1,789	0.34%
2019/03/19	2	89.50	0	0.00	88.40	2	1,785	0.11%
2019/03/18	4	88.13	2	88.20	89.00	2	1,784	0.11%
2019/03/15	1	86.60	3	87.00	86.60	-2	1,770	-0.11%
2019/03/13	2	87.15	0	0.00	87.00	2	1,837	0.11%
2019/03/11	5	87.60	0	0.00	87.40	5	1,909	0.26%
2019/03/05	2	88.70	1	88.80	88.60	1	2,327	0.04%
2019/03/04	1	89.80	0	0.00	89.40	1	2,346	0.04%
2019/02/26	2	91.75	0	0.00	90.50	2	2,338	0.09%
2019/02/25	2	91.40	0	0.00	91.00	2	2,339	0.09%
2019/02/22	7	92.61	1	93.10	91.60	6	2,336	0.26%
2019/02/21	3	95.53	3	95.93	95.60	0	2,281	0.00%
2019/02/20	1	93.00	8	94.34	94.20	-7	2,263	-0.31%
2019/02/19	3	91.37	2	92.00	91.30	1	2,195	0.05%
2019/02/18	2	90.80	1	91.00	91.00	1	2,201	0.05%
2019/02/15	1	89.60	2	91.70	89.40	-1	2,205	-0.05%
2019/02/14	3	91.03	8	91.24	91.00	-5	2,205	-0.23%
2019/02/13	0	0.00	2	94.70	93.10	-2	2,186	-0.09%
2019/02/12	3	94.80	1	93.60	94.00	2	2,200	0.09%
2019/02/11	1	92.00	0	0.00	93.10	1	2,204	0.05%
2019/01/30	1	91.80	0	0.00	91.20	1	2,235	0.04%
2019/01/28	3	93.00	5	92.06	92.30	-2	2,281	-0.09%
2019/01/25	4	93.20	5	94.92	92.00	-1	2,348	-0.04%
2019/01/24	3	91.30	3	92.10	92.50	0	2,351	0.00%
2019/01/23	7	91.14	6	90.98	91.10	1	2,386	0.04%
2019/01/22	2	91.50	0	0.00	91.10	2	2,392	0.08%
2019/01/21	5	93.20	1	93.40	93.50	4	2,401	0.17%
2019/01/18	3	92.03	2	92.15	92.20	1	2,400	0.04%
2019/01/17	4	92.50	11	91.98	90.90	-7	2,416	-0.29%
2019/01/16	12	91.98	7	93.04	92.60	5	2,393	0.21%
2019/01/15	1	86.90	2	87.65	88.00	-1	2,291	-0.04%
2019/01/14	1	84.60	0	0.00	84.60	1	2,279	0.04%
2019/01/11	2	85.70	4	86.08	85.50	-2	2,294	-0.09%
2019/01/10	0	0.00	1	85.30	85.40	-1	2,297	-0.04%
2019/01/09	1	84.50	0	0.00	84.30	1	2,307	0.04%
2019/01/08	1	83.90	5	85.20	83.90	-4	2,321	-0.17%
2019/01/04	5	80.98	0	0.00	82.60	5	2,374	0.21%
2019/01/03	0	0.00	4	87.58	85.00	-4	2,423	-0.17%
2018/12/28	0	0.00	1	88.30	87.40	-1	2,564	-0.04%
2018/12/26	9	88.07	0	0.00	86.80	9	2,673	0.34%
2018/12/25	0	0.00	1	87.00	86.70	-1	2,699	-0.04%
2018/12/24	1	88.20	3	88.03	88.50	-2	2,701	-0.07%
2018/12/21	1	86.60	1	86.90	87.50	0	2,708	0.00%
2018/12/20	1	84.90	0	0.00	84.80	1	2,688	0.04%
2018/12/19	4	87.68	2	89.50	87.10	2	2,669	0.07%
2018/12/18	1	90.30	0	0.00	88.80	1	2,666	0.04%
2018/12/13	1	91.50	0	0.00	91.00	1	2,724	0.04%
2018/12/12	3	93.17	1.1	92.48	92.00	1.9	2,721	0.07%
2018/12/06	3	94.57	0	0.00	91.20	3	2,804	0.11%
2018/12/05	1	94.70	2	96.05	97.00	-1	2,769	-0.04%
2018/12/04	6	98.60	5	98.88	97.60	1	2,791	0.04%
2018/12/03	5	99.78	9	99.73	99.10	-4	2,865	-0.14%
2018/11/30	8	94.94	1	96.30	95.00	7	2,795	0.25%
2018/11/29	2	92.40	5	92.32	91.20	-3	2,711	-0.11%
2018/11/28	5	86.88	10	87.77	89.00	-5	2,587	-0.19%
2018/11/22	1	83.70	0	0.00	82.80	1	2,601	0.04%
2018/11/21	3	82.70	3	82.93	84.60	0	2,628	0.00%
2018/11/20	0	0.00	1	83.30	83.20	-1	2,635	-0.04%
2018/11/19	2	85.00	2	83.10	84.60	0	2,665	0.00%
2018/11/16	0	0.00	1	80.80	80.50	-1	2,642	-0.04%
2018/11/15	1	79.60	0	0.00	80.50	1	2,682	0.04%
2018/11/14	2	80.25	0	0.00	79.10	2	2,755	0.07%
2018/11/13	2	79.50	0	0.00	80.30	2	2,826	0.07%
2018/11/12	6	83.23	0	0.00	83.00	6	2,863	0.21%
2018/11/09	0	0.00	10	83.75	84.00	-10	2,927	-0.34%
2018/11/08	1	86.80	0	0.00	85.90	1	3,046	0.03%
2018/11/07	0	0.00	1	89.00	88.40	-1	3,166	-0.03%
2018/11/06	0	0.00	2	88.10	87.90	-2	3,287	-0.06%
2018/11/05	1	87.50	0	0.00	87.30	1	3,360	0.03%
2018/11/02	3	86.80	2	89.25	88.00	1	3,503	0.03%
2018/11/01	1	84.90	1	85.00	85.00	0	3,602	0.00%
2018/10/31	3	81.63	4	81.78	81.50	-1	3,607	-0.03%
2018/10/30	0	0.00	5	76.86	77.90	-5	3,706	-0.13%
2018/10/29	1	76.90	1	77.20	76.60	0	3,825	0.00%
2018/10/26	3	76.60	4	76.52	75.60	-1	3,862	-0.03%
2018/10/25	1	77.20	0	0.00	77.50	1	3,926	0.03%
2018/10/24	3	81.27	0	0.00	81.50	3	3,908	0.08%
2018/10/23	1	81.10	0	0.00	80.50	1	3,896	0.03%
2018/10/22	4	82.50	10	82.81	83.40	-6	3,890	-0.15%
2018/10/19	1	78.00	0	0.00	80.00	1	3,906	0.03%
2018/10/18	8	81.74	0	0.00	80.60	8	3,908	0.20%
2018/10/17	1	81.90	0	0.00	81.40	1	3,909	0.03%
2018/10/16	1	80.50	2	80.80	81.20	-1	3,922	-0.03%
2018/10/15	2	79.05	0	0.00	80.00	2	3,978	0.05%
2018/10/12	11	77.90	3	78.80	79.10	8	3,962	0.20%
2018/10/11	0	0.00	5	77.60	77.60	-5	3,906	-0.13%
2018/10/09	8	88.78	10	88.16	86.20	-2	3,855	-0.05%
2018/10/08	20	92.23	17	93.58	91.20	3	3,788	0.08%
2018/10/05	6	102.32	5	101.48	99.90	1	3,726	0.03%
2018/10/04	4	110.00	0	0.00	111.00	4	3,622	0.11%
2018/10/03	2	109.00	0	0.00	109.00	2	3,621	0.06%
2018/10/02	0	0.00	2	112.25	112.00	-2	3,602	-0.06%
2018/09/28	0	0.00	1	112.00	113.00	-1	3,632	-0.03%
2018/09/27	1	111.50	0	0.00	110.50	1	3,635	0.03%
2018/09/26	1	112.50	1	111.50	112.00	0	3,654	0.00%
2018/09/25	1	111.00	1	112.00	112.50	0	3,667	0.00%
2018/09/21	1	111.50	1	110.50	111.00	0	3,676	0.00%
2018/09/20	4	112.13	8	112.19	109.50	-4	3,664	-0.11%
2018/09/18	3	117.67	3	119.00	117.50	0	3,633	0.00%
2018/09/17	2	118.50	0	0.00	118.00	2	3,650	0.05%
2018/09/14	5	117.80	2	118.50	120.00	3	3,645	0.08%
2018/09/13	1	113.50	2	115.25	114.50	-1	3,605	-0.03%
2018/09/12	3	111.50	0	0.00	112.00	3	3,598	0.08%
2018/09/11	0	0.00	3.5	117.14	118.50	-3.5	3,581	-0.10%
2018/09/07	9	125.94	13	126.42	122.50	-4	3,589	-0.11%
2018/09/06	2	125.00	2	124.50	125.00	0	3,517	0.00%
2018/09/03	8	123.63	5	125.00	122.00	3	3,826	0.08%
2018/08/31	3	125.83	0	0.00	127.00	3	4,004	0.07%
2018/08/30	4	130.25	3	130.33	127.00	1	4,166	0.02%
2018/08/29	0	0.00	0.2	128.50	129.00	-0.2	4,090	0.00%
2018/08/28	2	127.25	4	127.38	127.50	-2	4,057	-0.05%
2018/08/27	4	125.00	0	0.00	126.50	4	4,057	0.10%
2018/08/24	10	126.50	10	123.50	126.50	0	4,054	0.00%
2018/08/23	2	124.50	2	125.00	124.00	0	4,023	0.00%
2018/08/22	9	128.06	11.5	127.74	127.00	-2.5	4,008	-0.06%
2018/08/21	0	0.00	4	126.75	127.00	-4	3,975	-0.10%
2018/08/20	4	129.25	5	128.60	128.00	-1	3,913	-0.03%
2018/08/17	2	131.00	6	129.75	127.00	-4	3,856	-0.10%
2018/08/16	5.1	128.00	1	130.50	127.50	4.1	3,832	0.11%
2018/08/15	3	131.33	7	130.86	132.50	-4	3,791	-0.11%
2018/08/14	2	129.00	6.2	129.87	131.00	-4.2	3,675	-0.11%
2018/08/13	8	124.31	9	126.28	127.00	-1	3,567	-0.03%
2018/08/10	4	123.75	4	124.13	126.00	0	3,481	0.00%
2018/08/09	4	126.38	12	126.04	125.00	-8	3,377	-0.24%
2018/08/08	3	124.50	5	125.40	124.50	-2	3,252	-0.06%
2018/08/07	2	119.75	1	119.50	120.50	1	3,101	0.03%
2018/08/06	4	122.13	6	122.75	121.50	-2	3,075	-0.07%
2018/08/03	5	119.00	9	118.67	120.00	-4	2,950	-0.14%
2018/08/02	0	0.00	6	114.00	112.50	-6	2,837	-0.21%
2018/08/01	14	116.18	13	115.15	115.00	1	2,790	0.04%
2018/07/31	7	109.79	6	109.50	109.00	1	2,713	0.04%
2018/07/30	1.2	112.17	0	0.00	110.50	1.2	2,741	0.04%
2018/07/27	1.1	111.55	3	111.50	112.00	-1.9	2,791	-0.07%
2018/07/26	1.1	112.41	0	0.00	111.00	1.1	2,830	0.04%
2018/07/25	0	0.00	2	113.25	114.00	-2	2,798	-0.07%
2018/07/24	2	110.25	0	0.00	112.00	2	2,780	0.07%
2018/07/23	2	109.25	5	110.50	109.00	-3	2,782	-0.11%
2018/07/20	16	112.22	49	114.11	112.00	-33	2,784	-1.18%
2018/07/19	12	109.29	11	108.23	107.50	1	2,742	0.04%
2018/07/18	6.2	110.56	1	111.50	110.00	5.2	2,761	0.19%
2018/07/17	2	113.25	1	112.00	110.00	1	2,788	0.04%
2018/07/16	6	113.42	5	112.50	112.50	1	2,782	0.04%
2018/07/13	1	112.00	0	0.00	112.50	1	2,773	0.04%
2018/07/12	0	0.00	2	110.00	111.50	-2	2,769	-0.07%
2018/07/09	1	110.00	2	109.25	108.00	-1	2,775	-0.04%
2018/07/06	3	107.17	3	108.67	109.00	0	2,765	0.00%
2018/07/04	8	107.00	2	108.50	106.00	6	2,773	0.22%
2018/07/03	1	110.00	3	110.00	109.00	-2	2,754	-0.07%
2018/07/02	5	111.90	4	111.00	110.00	1	2,757	0.04%
2018/06/29	1	111.50	3	112.83	114.00	-2	2,751	-0.07%
2018/06/28	3	110.67	2	111.75	110.00	1	2,721	0.04%
2018/06/27	2	112.75	2	111.75	111.00	0	2,699	0.00%
2018/06/26	1	110.50	0	0.00	114.00	1	2,681	0.04%
2018/06/22	1	115.50	1	116.50	115.50	0	2,681	0.00%
2018/06/21	6	118.33	1	120.50	117.50	5	2,684	0.19%
2018/06/20	2	117.75	1	116.00	116.50	1	2,710	0.04%
2018/06/19	2	121.75	5	120.70	119.50	-3	2,710	-0.11%
2018/06/15	4	126.88	3	126.33	126.00	1	2,684	0.04%
2018/06/14	5	124.50	1	127.50	126.00	4	2,640	0.15%
2018/06/13	2	127.75	6	128.92	125.50	-4	2,615	-0.15%
2018/06/12	4	128.13	6	128.83	128.50	-2	2,587	-0.08%
2018/06/11	3	121.50	1	126.00	121.50	2	2,412	0.08%
2018/06/08	8.2	123.52	25	125.44	124.00	-16.8	2,390	-0.70%
2018/06/07	3	118.83	19	119.26	123.50	-16	2,241	-0.71%
2018/06/06	2	112.50	1	112.50	112.50	1	2,076	0.05%
2018/06/05	3	110.83	1	112.50	110.50	2	2,095	0.10%
2018/06/04	1	113.00	3	113.00	112.00	-2	2,255	-0.09%
2018/06/01	5	109.70	7	110.36	111.50	-2	2,254	-0.09%
2018/05/31	1	108.00	0	0.00	108.00	1	2,250	0.04%
2018/05/30	3	109.83	9	109.50	109.00	-6	2,249	-0.27%
2018/05/29	1	112.50	3	112.17	111.50	-2	2,239	-0.09%
2018/05/28	2	114.75	0	0.00	114.00	2	2,245	0.09%
2018/05/25	5	111.00	4	111.88	112.00	1	2,289	0.04%
2018/05/24	1	110.50	0	0.00	110.50	1	2,274	0.04%
2018/05/23	4	115.13	11	114.68	113.00	-7	2,265	-0.31%
2018/05/22	4	118.75	3	118.33	117.50	1	2,281	0.04%
2018/05/21	9	122.11	18	123.42	121.00	-9	2,302	-0.39%
2018/05/18	44	122.15	23	122.61	122.00	21	2,291	0.92%
2018/05/17	2	119.50	0	0.00	119.00	2	2,284	0.09%
2018/05/16	11	121.50	18	122.25	119.00	-7	2,310	-0.30%
2018/05/15	8	119.56	1	119.00	121.00	7	2,351	0.30%
2018/05/14	9	120.44	4	120.63	120.50	5	2,436	0.21%
2018/05/11	8	118.38	3	118.17	118.00	5	2,445	0.20%
2018/05/10	11	119.09	0	0.00	118.00	11	2,487	0.44%
2018/05/09	5	117.40	0	0.00	116.00	5	2,614	0.19%
2018/05/08	6	118.08	4	118.63	117.50	2	2,651	0.08%
2018/05/07	7	119.50	6	118.25	117.50	1	2,745	0.04%
2018/05/04	1	117.50	1	119.00	120.00	0	2,747	0.00%
2018/05/03	4	117.63	6	119.00	119.50	-2	2,756	-0.07%
2018/04/30	0	0.00	1	116.50	114.00	-1	2,795	-0.04%
2018/04/27	4	111.63	4	112.88	113.50	0	2,947	0.00%
2018/04/26	0	0.00	2	110.00	109.00	-2	2,965	-0.07%
2018/04/25	0	0.00	1	113.50	113.50	-1	2,983	-0.03%
2018/04/24	1	107.00	2	107.50	106.00	-1	3,034	-0.03%
2018/04/23	1	110.50	2	112.50	112.00	-1	3,050	-0.03%
2018/04/20	2	120.00	1	120.50	118.50	1	3,036	0.03%
2018/04/19	0	0.00	1	121.00	120.50	-1	3,072	-0.03%
2018/04/18	0	0.00	1	121.50	119.00	-1	3,171	-0.03%
2018/04/17	3	119.83	2	121.25	119.00	1	3,226	0.03%
2018/04/16	2	122.00	3	124.00	122.00	-1	3,328	-0.03%
2018/04/13	1	122.00	2	122.75	122.00	-1	3,489	-0.03%
2018/04/12	2	119.00	0	0.00	118.50	2	3,610	0.06%
2018/04/11	0	0.00	2	119.75	118.50	-2	3,684	-0.05%
2018/04/10	5	118.80	0	0.00	117.50	5	3,709	0.13%
2018/04/09	1	123.00	0	0.00	124.00	1	3,746	0.03%
2018/04/03	7	123.29	0	0.00	122.50	7	3,783	0.19%
2018/04/02	3	127.33	0	0.00	126.50	3	3,845	0.08%
2018/03/31	0	0.00	2	126.00	126.00	-2	3,913	-0.05%
2018/03/29	2	124.50	0	0.00	124.50	2	4,048	0.05%
2018/03/28	1	126.50	2	127.00	126.00	-1	4,100	-0.02%
2018/03/27	6	128.42	1	129.00	128.50	5	4,132	0.12%
2018/03/23	3	121.17	8	120.63	121.00	-5	4,237	-0.12%
2018/03/22	2	127.50	1	131.50	126.00	1	4,364	0.02%
2018/03/21	1	131.00	0	0.00	130.50	1	4,397	0.02%
2018/03/19	1	132.50	0	0.00	132.00	1	4,678	0.02%
2018/03/16	0	0.00	3	136.17	134.50	-3	4,849	-0.06%
2018/03/14	3	133.17	15	134.00	132.50	-12	5,086	-0.24%
2018/03/13	0	0.00	6	132.83	134.00	-6	5,230	-0.11%
2018/03/12	0	0.00	1	131.50	130.50	-1	5,367	-0.02%
2018/03/09	2	129.00	1	130.50	129.00	1	5,521	0.02%
2018/03/08	24	132.58	15	132.83	129.50	9	5,625	0.16%
2018/03/07	1	126.00	10	127.50	127.50	-9	5,592	-0.16%
2018/03/06	7	128.21	0	0.00	128.50	7	5,781	0.12%
2018/03/05	12	126.79	0	0.00	125.50	12	5,914	0.20%
2018/03/02	3	126.83	6	126.92	127.00	-3	6,138	-0.05%
2018/03/01	2	128.25	2	127.00	128.50	0	6,436	0.00%
2018/02/27	2	130.50	6	130.33	129.50	-4	6,614	-0.06%
2018/02/26	2	127.25	10	129.00	126.50	-8	6,796	-0.12%
2018/02/23	15	128.73	1	128.50	127.50	14	7,185	0.19%
2018/02/22	0	0.00	2	129.50	129.00	-2	7,509	-0.03%
2018/02/21	45	123.50	12	125.75	128.00	33	7,860	0.42%
2018/02/09	5	117.20	22	115.57	118.50	-17	8,408	-0.20%
2018/02/08	2	126.75	0	0.00	126.00	2	8,581	0.02%
2018/02/07	12	130.17	7	129.43	126.00	5	8,607	0.06%
2018/02/06	5	126.50	5	130.10	123.50	0	8,592	0.00%
2018/02/05	1	133.50	0	0.00	137.00	1	8,554	0.01%
2018/02/02	7	141.29	0	0.00	141.00	7	8,617	0.08%
2018/02/01	4	143.13	6	142.92	143.50	-2	8,739	-0.02%
2018/01/31	5	138.20	3	138.50	138.50	2	8,662	0.02%
2018/01/30	13	140.15	10	140.15	139.00	3	8,961	0.03%
2018/01/29	3	137.67	3	137.33	138.00	0	8,950	0.00%
2018/01/26	0	0.00	6	136.00	135.50	-6	8,961	-0.07%
2018/01/25	1	132.00	2	136.25	132.00	-1	8,953	-0.01%
2018/01/24	4	135.75	21	135.50	136.00	-17	8,995	-0.19%
2018/01/23	27	137.61	10	137.75	136.50	17	9,124	0.19%
2018/01/22	0	0.00	3	132.17	134.50	-3	9,027	-0.03%
2018/01/19	3	133.00	2	133.00	132.00	1	9,142	0.01%
2018/01/18	4	136.88	3	137.83	135.50	1	9,156	0.01%
2018/01/17	0	0.00	6	132.17	135.00	-6	9,212	-0.07%
2018/01/16	2	132.00	0	0.00	132.00	2	9,317	0.02%
2018/01/15	3	133.17	3	133.00	134.00	0	9,397	0.00%
2018/01/12	15	134.87	15	134.10	134.50	0	9,488	0.00%
2018/01/10	13	130.81	9	129.89	128.00	4	9,666	0.04%
2018/01/09	12	133.08	7	133.07	132.50	5	9,607	0.05%
2018/01/08	8	142.88	2	144.50	140.00	6	9,528	0.06%
2018/01/05	1	152.00	2	155.00	151.00	-1	9,598	-0.01%
2018/01/04	1	150.50	4	150.88	150.50	-3	9,563	-0.03%
2018/01/03	2	150.25	0	0.00	151.00	2	9,582	0.02%
2018/01/02	4	145.25	1	146.50	147.50	3	9,553	0.03%