原相 (3227)-凱基-中山券商分點個股進出

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
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
594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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/07	0	0.00	1	155.00	155.00	-1	2,089	-0.05%
2024/05/06	1	155.50	1	153.00	153.00	0	2,094	0.00%
2024/05/03	3	157.50	1	159.00	158.00	2	2,091	0.10%
2024/04/30	0	0.00	2	157.75	158.50	-2	2,107	-0.09%
2024/04/29	0	0.00	6	156.50	156.50	-6	2,141	-0.28%
2024/04/24	0	0.00	1	152.00	152.50	-1	2,261	-0.05%
2024/04/23	18	145.94	5	144.20	148.50	13	2,280	0.57%
2024/04/22	1	141.00	0	0.00	141.00	1	2,322	0.04%
2024/04/16	3	148.17	0	0.00	146.50	3	2,361	0.13%
2024/04/15	5	154.50	0	0.00	154.50	5	2,352	0.21%
2024/04/11	2	158.50	0	0.00	160.00	2	2,326	0.09%
2024/04/09	5	155.50	0	0.00	155.50	5	2,303	0.22%
2024/04/08	1	155.00	0	0.00	155.00	1	2,304	0.04%
2024/04/02	2	156.50	0	0.00	156.00	2	2,315	0.09%
2024/04/01	0	0.00	5	157.00	156.50	-5	2,337	-0.21%
2024/03/28	0	158.50	0	0.00	154.00	0	2,339	0.00%
2024/03/27	1	159.00	0	0.00	159.00	1	2,327	0.04%
2024/03/25	3	162.50	5	162.80	162.00	-2	2,331	-0.09%
2024/03/22	5	160.00	0	0.00	159.50	5	2,313	0.22%
2024/03/21	3	160.67	2	163.25	161.00	1	2,302	0.04%
2024/03/20	1	153.00	0	0.00	153.00	1	2,251	0.04%
2024/03/19	1	156.00	0	0.00	155.50	1	2,257	0.04%
2024/03/18	5	152.50	0	0.00	155.50	5	2,285	0.22%
2024/03/12	1	158.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	2	156.75	0	0.00	157.00	2	2,318	0.09%
2024/03/07	0	0.00	6	164.17	160.50	-6	2,319	-0.26%
2024/03/05	1	167.00	0	0.00	170.00	1	2,372	0.04%
2024/03/01	1	169.50	5	170.90	169.00	-4	2,501	-0.16%
2024/02/29	6	173.25	0	0.00	171.00	6	2,525	0.24%
2024/02/27	4	176.63	9	175.33	173.50	-5	2,556	-0.20%
2024/02/26	9	177.67	12.2	176.94	179.50	-3.2	2,541	-0.13%
2024/02/23	0	0.00	1	164.50	165.00	-1	2,392	-0.04%
2024/02/22	2	165.00	1	171.50	163.00	1	2,462	0.04%
2024/02/21	1	166.50	1	166.50	166.50	0	2,540	0.00%
2024/02/20	1.2	166.17	1	164.50	164.50	0.2	2,553	0.01%
2024/02/19	7	163.21	11	164.50	165.50	-4	2,552	-0.16%
2024/02/16	8	166.06	1	166.00	165.00	7	2,540	0.28%
2024/02/05	0	0.00	3	155.50	154.50	-3	2,512	-0.12%
2024/02/01	0	0.00	5	160.00	158.50	-5	2,753	-0.18%
2024/01/26	0	0.00	1	155.50	157.50	-1	2,882	-0.03%
2024/01/25	0	0.00	2	157.75	156.50	-2	2,876	-0.07%
2024/01/24	6	160.42	2	159.00	158.00	4	2,867	0.14%
2024/01/23	2	162.00	2	160.00	163.00	0	2,849	0.00%
2024/01/22	7	161.14	5	158.80	161.50	2	2,819	0.07%
2024/01/19	2	157.00	0	0.00	155.00	2	2,730	0.07%
2024/01/17	1	150.50	0	0.00	151.00	1	2,706	0.04%
2024/01/16	8	153.94	1	150.50	154.50	7	2,692	0.26%
2024/01/15	1	148.50	0	0.00	148.50	1	2,654	0.04%
2024/01/11	1	148.50	0	0.00	148.50	1	2,661	0.04%
2024/01/09	1	150.00	1.1	151.31	149.50	-0.1	2,712	0.00%
2024/01/04	0	0.00	2	150.50	150.50	-2	2,741	-0.07%
2024/01/03	0	0.00	1	151.50	151.00	-1	2,736	-0.04%
2023/12/29	0	0.00	5	154.50	154.00	-5	2,724	-0.18%
2023/12/27	2	156.00	1	157.50	158.00	1	2,705	0.04%
2023/12/20	0	0.00	0.2	152.50	150.50	-0.2	2,662	-0.01%
2023/12/19	0.2	150.50	0	0.00	151.00	0.2	2,651	0.01%
2023/12/18	0	152.00	0	0.00	152.50	0	2,650	0.00%
2023/12/15	1	154.00	1	154.00	153.50	0	2,654	0.00%
2023/12/14	1	158.50	2	162.00	158.50	-1	2,635	-0.04%
2023/12/13	0	0.00	1	161.00	161.50	-1	2,617	-0.04%
2023/12/12	0	0.00	1	162.01	162.00	-1	2,590	-0.04%
2023/12/08	0	0.00	1	159.50	156.00	-1	2,558	-0.04%
2023/12/06	1	157.00	0.1	159.50	157.00	1	2,585	0.04%
2023/12/04	1	160.97	1	160.00	160.00	0	2,576	0.00%
2023/12/01	2	161.00	0	0.00	161.00	2	2,568	0.08%
2023/11/30	4	167.00	3	162.50	161.50	1	2,570	0.04%
2023/11/29	7	168.86	1	170.00	170.00	6	2,494	0.24%
2023/11/28	2	160.75	0	0.00	159.50	2	2,373	0.08%
2023/11/27	1	158.50	16	159.78	160.00	-15	2,361	-0.64%
2023/11/24	10	166.50	2	162.00	162.50	8	2,330	0.34%
2023/11/23	10	165.50	10	164.00	163.50	0	2,295	0.00%
2023/11/22	4	159.50	10	159.30	162.50	-6	2,258	-0.27%
2023/11/21	3	151.67	1	152.50	152.50	2	2,134	0.09%
2023/11/20	9	148.61	4.1	150.00	148.00	4.9	2,060	0.24%
2023/11/17	0	0.00	5	143.50	143.50	-5	1,900	-0.26%
2023/11/16	0	0.00	9	139.94	140.00	-9	1,851	-0.49%
2023/11/15	2.1	138.98	0	0.00	137.50	2.1	1,809	0.12%
2023/11/14	1	140.00	0	0.00	140.50	1	1,775	0.06%
2023/11/13	1	138.50	0	0.00	138.00	1	1,744	0.06%
2023/11/10	7	138.79	13	138.69	139.00	-6	1,696	-0.35%
2023/11/09	6	138.83	6	138.67	139.00	0	1,655	0.00%
2023/11/08	3.1	137.61	10	136.05	138.00	-7	1,450	-0.48%
2023/11/07	0	0.00	5	127.50	127.50	-5	1,318	-0.38%
2023/11/06	4	126.50	0	0.00	127.00	4	1,329	0.30%
2023/11/01	0	0.00	1	130.50	129.50	-1	1,334	-0.07%
2023/10/30	0	0.00	3	131.50	131.50	-3	1,352	-0.22%
2023/10/27	3	127.50	0	0.00	126.50	3	1,354	0.22%
2023/10/25	5	132.50	1	133.00	133.00	4	1,396	0.29%
2023/10/24	0	0.00	0.2	131.00	132.50	-0.2	1,414	-0.01%
2023/10/23	0	0.00	5	131.50	130.00	-5	1,510	-0.33%
2023/10/20	1	134.00	1	133.00	134.50	0	1,741	0.00%
2023/10/18	0	0.00	7	130.71	133.00	-7	1,775	-0.39%
2023/10/17	1	130.00	3	133.00	130.00	-2	1,798	-0.11%
2023/10/16	0	0.00	1	128.00	128.00	-1	1,768	-0.06%
2023/10/13	0	0.00	4	128.00	129.00	-4	1,794	-0.22%
2023/10/12	1	127.50	1	128.00	127.50	0	1,816	0.00%
2023/10/11	0	0.00	1	123.50	120.00	-1	1,795	-0.06%
2023/10/06	1	122.50	5	123.00	122.50	-4	1,800	-0.22%
2023/10/05	0.1	122.00	0	0.00	123.00	0.1	1,804	0.01%
2023/09/27	0	0.00	5	120.50	120.50	-5	1,801	-0.28%
2023/09/25	0.1	122.00	2	122.50	123.00	-1.9	1,797	-0.11%
2023/09/22	0	0.00	2	122.00	122.00	-2	1,795	-0.11%
2023/09/21	1	122.00	1	122.00	122.00	0	1,790	0.00%
2023/09/20	1	123.00	1	124.00	124.00	0	1,784	0.00%
2023/09/19	3	126.00	2	127.25	125.00	1	1,774	0.06%
2023/09/18	2	130.75	0	0.00	129.50	2	1,756	0.11%
2023/09/15	3	130.00	1	132.00	132.00	2	1,741	0.11%
2023/09/14	0	0.00	4	130.00	130.50	-4	1,728	-0.23%
2023/09/13	2	129.00	1	128.00	128.00	1	1,710	0.06%
2023/09/12	3	128.50	3	129.00	129.50	0	1,703	0.00%
2023/09/11	1	128.50	3	128.83	129.00	-2	1,668	-0.12%
2023/09/08	2	127.25	0	0.00	127.00	2	1,646	0.12%
2023/09/07	0	0.00	2	125.50	127.50	-2	1,622	-0.12%
2023/09/06	1	124.50	11	126.00	125.50	-10	1,605	-0.62%
2023/09/05	1	126.00	0	0.00	126.50	1	1,591	0.06%
2023/09/04	2	125.00	3	125.17	125.00	-1	1,563	-0.06%
2023/09/01	1	125.50	1	129.50	125.50	0	1,544	0.00%
2023/08/31	1	123.00	11	125.86	127.50	-10	1,511	-0.66%
2023/08/30	1	124.00	0	0.00	123.50	1	1,484	0.07%
2023/08/29	2	124.25	2	126.00	124.00	0	1,461	0.00%
2023/08/28	1	124.00	3	125.00	125.50	-2	1,423	-0.14%
2023/08/25	3	120.50	0	0.00	120.00	3	1,335	0.22%
2023/08/24	9	117.61	29	118.64	120.00	-20	1,296	-1.54%
2023/08/15	0	0.00	0.4	111.00	110.50	-0.4	1,244	-0.03%
2023/08/14	0	0.00	15	110.00	109.00	-15	1,245	-1.20%
2023/08/10	0	114.00	0	0.00	113.00	0	1,225	0.00%
2023/08/09	0	0.00	1	116.50	116.50	-1	1,222	-0.08%
2023/08/08	0	0.00	8	116.56	115.50	-8	1,228	-0.65%
2023/08/07	0	0.00	8	114.13	114.50	-8	1,213	-0.66%
2023/08/04	0	0.00	2	112.50	114.50	-2	1,212	-0.17%
2023/08/02	3	112.67	5	112.50	111.00	-2	1,206	-0.17%
2023/07/31	44	119.98	5	116.00	115.50	39	1,165	3.35%
2023/07/28	4	116.75	1	118.00	119.00	3	1,134	0.26%
2023/07/27	2	118.50	2	117.25	117.00	0	1,096	0.00%
2023/07/26	3	119.33	2	119.00	117.00	1	1,062	0.09%
2023/07/25	14	132.43	3	135.00	125.50	11	953	1.15%
2023/07/24	1	118.00	4	125.75	129.00	-3	701	-0.43%
2023/07/21	1	115.50	2	117.50	117.50	-1	645	-0.15%
2023/07/20	3	117.33	6	115.67	118.00	-3	622	-0.48%
2023/07/18	1	111.00	0	0.00	110.00	1	536	0.19%
2023/07/17	2	114.50	0	0.00	117.00	2	508	0.39%
2023/07/14	0	0.00	3	112.50	113.00	-3	468	-0.64%
2023/07/13	0	0.00	4	109.50	109.00	-4	452	-0.88%
2023/07/12	0	0.00	5	109.50	108.00	-5	447	-1.12%
2023/07/11	0	0.00	2	109.00	109.50	-2	445	-0.45%
2023/07/05	0	0.00	10	110.00	109.50	-10	459	-2.18%
2023/07/04	3	109.50	0	0.00	109.50	3	460	0.65%
2023/06/28	1	108.00	1	109.00	108.50	0	466	0.00%
2023/06/26	2	110.50	2	110.50	110.00	0	466	0.00%
2023/06/20	2	112.00	0	0.00	113.00	2	472	0.42%
2023/06/16	0	0.00	6	114.83	114.50	-6	469	-1.28%
2023/06/15	0	0.00	1	112.50	113.00	-1	463	-0.22%
2023/06/13	2	112.00	5	111.60	112.00	-3	468	-0.64%
2023/06/12	5	111.60	0	0.00	111.50	5	469	1.06%
2023/06/09	1	111.00	0	0.00	111.50	1	469	0.21%
2023/06/08	4	112.13	1	111.00	111.00	3	475	0.63%
2023/06/07	2	112.75	5	114.10	114.50	-3	479	-0.63%
2023/06/06	2	111.50	0	0.00	112.50	2	489	0.41%
2023/06/05	4	112.50	0	0.00	112.50	4	519	0.77%
2023/06/02	4	113.38	2	113.75	113.00	2	519	0.38%
2023/06/01	3	111.50	4	112.13	113.00	-1	517	-0.19%
2023/05/31	2	110.75	0	0.00	110.00	2	513	0.39%
2023/05/29	0	0.00	5	110.70	111.00	-5	513	-0.97%
2023/05/26	1	108.50	0	0.00	108.50	1	508	0.20%
2023/05/25	1	108.50	0.5	109.00	108.50	0.5	509	0.10%
2023/05/24	0	0.00	4	108.63	110.00	-4	512	-0.78%
2023/05/22	1	109.00	0	0.00	109.00	1	519	0.19%
2023/05/17	2	105.50	0	0.00	105.50	2	524	0.38%
2023/05/16	2	104.25	0	0.00	104.50	2	524	0.38%
2023/05/15	2	103.50	0	0.00	103.50	2	525	0.38%
2023/05/11	1	103.50	1	105.50	105.50	0	502	0.00%
2023/05/10	10	103.75	0	0.00	105.50	10	507	1.97%
2023/05/08	2	103.50	0	0.00	103.00	2	514	0.39%
2023/05/04	1	103.00	0	0.00	102.50	1	605	0.17%
2023/04/25	4	103.00	0	0.00	101.50	4	648	0.62%
2023/04/24	11	104.95	0	0.00	106.00	11	640	1.72%
2023/04/21	1	105.50	0	0.00	105.50	1	641	0.16%
2023/04/20	0	0.00	10	107.00	106.50	-10	635	-1.57%
2023/04/18	2	108.50	1	110.50	109.00	1	632	0.16%
2023/04/17	0	0.00	1	110.50	110.50	-1	634	-0.16%
2023/04/13	3	108.83	1	108.50	108.50	2	633	0.32%
2023/04/12	1	111.50	5	111.60	111.50	-4	627	-0.64%
2023/04/11	0	0.00	2	110.50	109.50	-2	616	-0.32%
2023/04/10	0	0.00	2	110.50	109.50	-2	615	-0.32%
2023/03/30	3	106.33	2	107.50	107.00	1	607	0.16%
2023/03/29	0	0.00	1	106.00	106.00	-1	606	-0.16%
2023/03/28	3	106.50	0	0.00	106.00	3	614	0.49%
2023/03/27	2	108.25	0	0.00	108.00	2	625	0.32%
2023/03/24	0	0.00	2	110.50	110.00	-2	621	-0.32%
2023/03/22	2	108.50	2	108.50	108.50	0	615	0.00%
2023/03/21	2	108.00	0	0.00	107.50	2	615	0.32%
2023/03/20	7	105.50	5	108.00	108.00	2	615	0.32%
2023/03/17	1	104.50	0	0.00	104.50	1	612	0.16%
2023/03/16	4	105.13	7	105.00	105.00	-3	609	-0.49%
2023/03/15	0	0.00	2	110.00	107.00	-2	616	-0.32%
2023/03/14	1	109.00	1	109.50	109.00	0	622	0.00%
2023/03/13	2	109.25	0	0.00	108.00	2	647	0.31%
2023/03/09	1	114.50	1	115.50	115.00	0	645	0.00%
2023/03/08	5	114.50	3	116.50	116.50	2	629	0.32%
2023/03/03	3	110.50	0	0.00	110.50	3	593	0.51%
2023/02/20	1	111.00	3	110.17	111.50	-2	588	-0.34%
2023/02/14	10	109.50	10	107.50	110.00	0	580	0.00%
2023/02/13	1	106.50	0	0.00	108.00	1	585	0.17%
2023/02/10	0	0.00	5	110.10	107.50	-5	584	-0.85%
2023/02/08	1	110.00	2	111.25	111.50	-1	576	-0.17%
2023/02/03	0	0.00	1	112.50	113.50	-1	553	-0.18%
2023/02/02	2	112.50	1	112.00	111.50	1	529	0.19%
2023/02/01	0	0.00	13	103.81	109.50	-13	464	-2.80%
2023/01/30	0	0.00	1	100.50	100.50	-1	418	-0.24%
2023/01/12	0	0.00	1	98.30	98.20	-1	416	-0.24%
2022/12/28	2	94.00	0	0.00	92.30	2	413	0.48%
2022/12/21	2	97.10	0	0.00	96.20	2	429	0.47%
2022/12/20	0	0.00	3.1	99.37	98.50	-3.1	428	-0.72%
2022/12/19	1.1	102.05	2	101.50	102.00	-0.9	425	-0.21%
2022/12/07	3	97.53	0	0.00	96.60	3	405	0.74%
2022/12/06	0	0.00	2	101.00	99.70	-2	396	-0.50%
2022/12/05	1	103.00	3	104.17	100.50	-2	388	-0.51%
2022/12/02	0	0.00	1	97.80	97.90	-1	371	-0.27%
2022/12/01	0	0.00	1	96.50	97.70	-1	370	-0.27%
2022/11/25	3	93.50	0	0.00	93.00	3	374	0.80%
2022/11/24	20	94.90	3	95.27	95.70	17	375	4.53%
2022/11/18	0.1	93.56	0	0.00	93.00	0.1	359	0.03%
2022/11/17	0.1	92.00	0	0.00	93.00	0.1	356	0.03%
2022/11/14	3	90.00	3	91.20	89.70	0	354	0.00%
2022/11/11	3	88.00	3	89.20	88.70	0	356	0.00%
2022/11/09	0	0.00	4	87.25	88.10	-4	355	-1.13%
2022/11/04	0	0.00	1	83.30	83.60	-1	367	-0.27%
2022/11/03	0	0.00	3	82.50	82.70	-3	374	-0.80%
2022/11/01	0	0.00	1	83.00	83.00	-1	373	-0.27%
2022/10/21	3	79.27	0	0.00	78.90	3	401	0.75%
2022/10/14	1	81.30	1	82.40	81.70	0	422	0.00%
2022/10/13	1	82.10	0	0.00	79.50	1	431	0.23%
2022/10/07	0	0.00	4	86.95	87.40	-4	476	-0.84%
2022/09/30	2	85.10	1	83.80	85.50	1	502	0.20%
2022/09/28	0	0.00	1	82.30	81.70	-1	507	-0.20%
2022/09/26	3	88.60	2	86.51	86.40	1	509	0.19%
2022/09/21	0	0.00	0	92.10	91.00	0	523	0.00%
2022/09/20	0	0.00	2	91.85	92.20	-2	529	-0.38%
2022/09/19	0	0.00	0	91.70	90.90	0	543	0.00%
2022/09/15	0	0.00	2	93.55	93.00	-2	553	-0.36%
2022/09/14	0	0.00	2	93.50	94.00	-2	560	-0.36%
2022/09/07	1	89.10	0	0.00	89.90	1	576	0.17%
2022/09/06	2	90.85	0	0.00	90.20	2	576	0.35%
2022/08/31	3	93.93	2	93.95	94.50	1	566	0.18%
2022/08/29	1	89.60	0	0.00	90.70	1	561	0.18%
2022/08/24	2	92.80	0	0.00	92.00	2	573	0.35%
2022/08/22	0.1	93.60	0	0.00	93.20	0.1	573	0.02%
2022/08/18	0.1	95.80	0	0.00	96.10	0.1	563	0.01%
2022/08/17	0	0.00	1	94.80	94.60	-1	558	-0.18%
2022/08/12	0	91.80	0	0.00	91.80	0	539	0.01%
2022/08/11	0	0.00	2	89.50	89.40	-2	531	-0.38%
2022/08/10	2	89.50	0	0.00	88.80	2	529	0.38%
2022/08/08	0	0.00	2	91.45	91.10	-2	524	-0.38%
2022/08/05	0	0.00	1	92.40	92.40	-1	527	-0.19%
2022/08/02	0	0.00	1	89.90	90.00	-1	524	-0.19%
2022/08/01	1	92.90	0	0.00	92.70	1	523	0.19%
2022/07/26	0	0.00	1	90.20	89.30	-1	523	-0.19%
2022/07/22	7	91.53	1	91.41	91.40	6	516	1.16%
2022/07/21	9	92.00	0	92.00	92.60	9	524	1.71%
2022/07/20	0	0.00	0.1	90.15	90.00	-0.1	525	-0.01%
2022/07/19	1	87.00	0	87.30	87.10	1	533	0.18%
2022/07/18	4	87.10	0	0.00	87.00	4	542	0.74%
2022/07/14	0	0.00	2	92.10	93.20	-2	503	-0.40%
2022/07/13	0	0.00	1	91.60	91.00	-1	495	-0.20%
2022/07/07	0	0.00	1	90.90	91.30	-1	496	-0.20%
2022/07/06	1	89.00	6	89.70	89.00	-5	492	-1.02%
2022/07/04	0	0.00	3	91.53	92.10	-3	498	-0.60%
2022/07/01	2	92.40	0	0.00	91.30	2	503	0.40%
2022/06/30	3	96.47	0	0.00	96.70	3	502	0.60%
2022/06/28	0	0.00	3	101.33	101.00	-3	519	-0.58%
2022/06/27	0	0.00	2	103.50	104.50	-2	516	-0.39%
2022/06/24	1	98.20	0	0.00	96.70	1	502	0.20%
2022/06/22	0	0.00	1	96.20	96.30	-1	495	-0.20%
2022/06/15	1	110.50	0	0.00	111.50	1	483	0.21%
2022/06/13	1	112.00	0	0.00	111.50	1	484	0.21%
2022/06/01	0	0.00	1	119.00	121.00	-1	513	-0.19%
2022/05/30	0	0.00	2	114.50	114.50	-2	512	-0.39%
2022/05/19	1	112.50	0	0.00	112.50	1	542	0.18%
2022/05/11	1	112.00	0	0.00	112.00	1	562	0.18%
2022/05/05	0	0.00	1	119.00	119.00	-1	565	-0.18%
2022/05/04	0	0.00	0	118.00	118.00	0	567	0.00%
2022/05/03	0	0.00	0.4	116.00	114.50	-0.4	565	-0.07%
2022/04/28	1	114.50	0	0.00	116.00	1	569	0.18%
2022/04/27	0	0.00	15	113.53	114.00	-15	571	-2.63%
2022/04/25	1	118.00	1	117.50	116.50	0	577	0.00%
2022/04/22	1	127.00	0	0.00	124.50	1	570	0.18%
2022/04/20	1	128.00	0	0.00	129.00	1	574	0.17%
2022/04/11	2	132.50	0	0.00	133.00	2	600	0.33%
2022/04/08	1	132.50	1	134.00	134.00	0	610	0.00%
2022/04/07	0	0.00	1	136.50	135.00	-1	613	-0.16%
2022/04/01	3	144.67	8	143.81	143.50	-5	605	-0.83%
2022/03/31	1	140.50	0	0.00	140.50	1	578	0.17%
2022/03/25	15	141.53	1	143.50	141.00	14	589	2.37%
2022/03/24	1	142.00	0	0.00	142.00	1	589	0.17%
2022/03/23	3	141.50	3	142.50	141.00	0	595	0.00%
2022/03/22	0	0.00	4	141.38	141.00	-4	598	-0.67%
2022/03/21	1	139.50	0	0.00	139.00	1	593	0.17%
2022/03/16	2	133.25	0.2	134.00	133.50	1.8	603	0.30%
2022/03/11	1	137.50	0	0.00	138.50	1	622	0.16%
2022/03/10	1	138.00	2	138.75	137.50	-1	624	-0.16%
2022/03/09	1	135.00	0	0.00	136.00	1	633	0.16%
2022/03/08	14	133.61	1	134.50	134.00	13	639	2.03%
2022/03/07	2	137.50	1	139.00	138.00	1	633	0.16%
2022/03/04	10	139.50	2	140.25	141.00	8	629	1.27%
2022/03/02	0	0.00	10	136.00	138.00	-10	640	-1.56%
2022/03/01	1	134.00	1	136.00	136.50	0	638	0.00%
2022/02/25	2	136.00	0	0.00	134.00	2	638	0.31%
2022/02/24	1.1	136.05	13	136.88	136.50	-12	637	-1.87%
2022/02/22	1.2	138.00	0	0.00	137.50	1.2	670	0.18%
2022/02/21	0	0.00	2	139.00	139.50	-2	675	-0.30%
2022/02/18	0	0.00	1	139.50	140.00	-1	692	-0.14%
2022/02/17	1	138.50	1	139.50	139.50	0	701	0.00%
2022/02/16	1	141.00	38	139.92	139.50	-37	715	-5.17%
2022/02/14	3.1	140.48	0	0.00	140.50	3.1	718	0.43%
2022/02/11	0	0.00	1.1	143.50	143.50	-1.1	746	-0.15%
2022/02/09	0	0.00	1	145.00	145.00	-1	828	-0.12%
2022/01/26	0	0.00	0.1	138.00	137.50	-0.1	893	-0.01%
2022/01/25	1.2	137.58	1	138.00	137.50	0.2	927	0.02%
2022/01/24	1	138.00	0	0.00	139.00	1	952	0.10%
2022/01/18	1	143.00	1	144.00	143.50	0	1,003	0.00%
2022/01/17	0	0.00	0.1	139.00	138.50	-0.1	1,013	-0.01%
2022/01/14	4	138.88	0.1	139.50	139.50	3.9	1,032	0.38%
2022/01/13	3	141.33	0	0.00	141.00	3	1,032	0.29%
2022/01/11	2	143.00	0	0.00	143.00	2	1,033	0.19%
2022/01/07	1	146.50	4	146.00	146.00	-3	1,030	-0.29%
2022/01/04	8	150.63	0	0.00	150.50	8	1,027	0.78%
2022/01/03	0	0.00	1	154.50	153.00	-1	1,028	-0.10%
2021/12/30	2	152.00	1	151.50	152.00	1	1,020	0.10%
2021/12/28	0	0.00	4.1	149.62	150.00	-4.1	1,028	-0.40%
2021/12/22	0	0.00	42	149.77	148.50	-42	1,083	-3.88%
2021/12/21	0	0.00	2.1	147.02	148.00	-2.1	1,089	-0.19%
2021/12/20	1	146.50	0	0.00	147.50	1	1,093	0.09%
2021/12/17	2	146.75	1.1	146.55	146.00	0.9	1,104	0.08%
2021/12/16	1	149.50	0	0.00	149.50	1	1,101	0.09%
2021/12/15	0.2	146.50	20.1	145.26	146.00	-19.9	1,096	-1.81%
2021/12/14	15	145.77	0	0.00	145.50	15	1,102	1.36%
2021/12/13	53	148.62	0.1	148.50	148.00	52.9	1,097	4.82%
2021/12/09	20	149.50	21.1	150.00	149.50	-1.1	1,106	-0.10%
2021/12/08	1	150.50	15	149.67	150.50	-14	1,103	-1.27%
2021/12/07	8	152.56	0	0.00	152.00	8	1,089	0.73%
2021/12/06	10	153.50	0	0.00	154.00	10	1,096	0.91%
2021/12/03	0	0.00	2	155.00	155.00	-2	1,110	-0.18%
2021/12/02	0	0.00	1	154.00	152.00	-1	1,117	-0.09%
2021/11/29	8	148.88	8	152.31	152.00	0	1,160	0.00%
2021/11/24	0	0.00	11	155.50	155.50	-11	1,269	-0.87%
2021/11/23	2	155.25	0	0.00	155.50	2	1,280	0.16%
2021/11/22	5	158.50	3	159.83	159.50	2	1,292	0.15%
2021/11/19	7	156.36	11	157.45	156.50	-4	1,315	-0.30%
2021/11/18	2	153.00	0	0.00	153.50	2	1,313	0.15%
2021/11/17	8	153.13	4	154.75	155.00	4	1,341	0.30%
2021/11/15	0	0.00	60	152.07	153.50	-60	1,419	-4.23%
2021/11/11	5	149.00	0	0.00	148.50	5	1,460	0.34%
2021/11/09	64	149.51	1	150.50	150.50	63	1,504	4.19%
2021/11/05	1.5	161.17	0	0.00	160.50	1.5	1,668	0.09%
2021/11/04	0	0.00	39	161.33	161.50	-39	1,679	-2.32%
2021/11/03	3	156.00	3	158.00	158.00	0	1,733	0.00%
2021/11/02	37	158.41	2	154.50	154.50	35	1,782	1.96%
2021/10/27	0	0.00	2	156.50	158.50	-2	1,968	-0.10%
2021/10/26	6	156.67	3	157.00	155.00	3	2,022	0.15%
2021/10/25	2	154.00	1	156.50	154.00	1	2,071	0.05%
2021/10/22	0	0.00	71	151.18	156.50	-71	2,209	-3.22%
2021/10/21	2	151.49	2	153.50	149.50	0	2,374	0.00%
2021/10/20	1	151.00	0	0.00	151.00	1	2,652	0.04%
2021/10/19	0	0.00	2	150.00	150.00	-2	2,739	-0.07%
2021/10/18	9	145.83	3	147.00	146.50	6	2,898	0.21%
2021/10/15	0	0.00	1	147.00	146.50	-1	2,979	-0.03%
2021/10/14	3	143.83	0	0.00	142.00	3	3,038	0.10%
2021/10/13	20	144.25	3	147.00	143.00	17	3,070	0.55%
2021/10/12	40	145.88	0	0.00	145.00	40	3,113	1.28%
2021/10/08	3	149.33	0	0.00	148.50	3	3,263	0.09%
2021/10/07	1	150.00	0	0.00	150.00	1	3,458	0.03%
2021/10/05	0	0.00	2	144.75	148.00	-2	3,805	-0.05%
2021/10/04	1	143.50	2	145.50	144.00	-1	3,842	-0.03%
2021/10/01	0	151.00	4	151.00	150.00	-4	3,909	-0.10%
2021/09/29	1	153.50	4	153.38	153.50	-3	4,086	-0.07%
2021/09/28	7	159.79	60	161.00	158.00	-53	4,254	-1.25%
2021/09/27	30	160.00	0	0.00	161.00	30	4,318	0.69%
2021/09/24	0	0.00	1	160.50	160.50	-1	4,411	-0.02%
2021/09/23	0	0.00	17	156.88	157.00	-17	4,435	-0.38%
2021/09/22	30	154.00	0	0.00	154.00	30	4,459	0.67%
2021/09/17	0	0.00	1	158.00	157.50	-1	4,503	-0.02%
2021/09/16	3	155.00	0	0.00	153.50	3	4,506	0.07%
2021/09/15	18	154.03	1	154.00	152.50	17	4,518	0.38%
2021/09/14	4	156.88	0	0.00	156.50	4	4,533	0.09%
2021/09/13	1	157.50	15	157.00	157.00	-14	4,549	-0.31%
2021/09/10	2	157.00	4	158.50	158.00	-2	4,568	-0.04%
2021/09/09	4	157.13	0	0.00	158.00	4	4,600	0.09%
2021/09/08	2	153.51	0	0.00	153.50	2	4,634	0.04%
2021/09/07	6	156.58	0	0.00	156.50	6	4,637	0.13%
2021/09/03	1	164.00	0	0.00	164.00	1	4,717	0.02%
2021/09/02	6.1	166.64	4	167.00	163.50	2.1	4,742	0.04%
2021/09/01	15	163.76	15	165.30	165.50	0	4,761	0.00%
2021/08/31	1	161.50	0	0.00	161.50	1	4,756	0.02%
2021/08/30	16	164.56	4	165.25	162.50	12	4,839	0.25%
2021/08/24	1	155.98	0	0.00	155.00	1	4,776	0.02%
2021/08/23	0.2	157.50	1	154.00	157.00	-0.8	4,773	-0.02%
2021/08/18	0	156.00	1	162.00	162.00	-1	4,698	-0.02%
2021/08/16	2.1	160.48	0	0.00	161.50	2.1	4,685	0.04%
2021/08/13	4	161.75	0	0.00	160.50	4	4,662	0.09%
2021/08/12	4	162.75	0	0.00	163.50	4	4,634	0.09%
2021/08/11	15.5	168.75	1	166.00	166.00	14.5	4,601	0.32%
2021/08/10	1	182.50	30	181.83	181.50	-29	4,460	-0.65%
2021/08/09	5.1	181.95	154.2	182.08	181.00	-149.1	4,497	-3.31%	大賣/鉅額交易
2021/08/06	6	187.92	0	0.00	187.50	6	4,465	0.13%
2021/08/05	5	190.30	15	189.17	192.50	-10	4,457	-0.22%
2021/08/04	26	191.62	5	191.00	190.00	21	4,490	0.47%
2021/08/03	21	195.81	0	0.00	196.50	21	4,435	0.47%
2021/08/02	80	194.62	38	197.00	197.00	42	4,441	0.95%
2021/07/30	3	195.00	10	194.50	194.50	-7	4,416	-0.16%
2021/07/29	11	197.18	1	202.49	202.50	10	4,376	0.23%
2021/07/28	5.1	196.90	1	198.50	197.50	4.1	4,335	0.10%
2021/07/27	27	217.19	10	213.60	209.00	17	4,246	0.40%
2021/07/26	116	217.22	19.2	216.32	215.50	96.8	4,134	2.34%	大買/
2021/07/23	9	203.33	37	202.43	199.50	-28	3,922	-0.71%
2021/07/22	5	205.50	35.1	204.10	205.50	-30.1	3,932	-0.76%
2021/07/21	8.4	193.96	10.1	195.91	193.50	-1.7	3,849	-0.04%
2021/07/20	6	193.83	2	193.03	194.00	4	3,806	0.10%
2021/07/19	0.3	193.00	0	194.00	193.50	0.3	3,792	0.01%
2021/07/16	13	195.08	1	196.00	195.00	12	3,819	0.31%
2021/07/15	8	195.32	1	193.50	196.50	7	3,807	0.18%
2021/07/14	36	209.40	7	211.50	208.50	29	3,696	0.78%
2021/07/13	4.1	214.90	30	213.87	212.50	-26	3,530	-0.74%
2021/07/12	2	205.00	0	0.00	205.00	2	3,272	0.06%
2021/07/09	2	200.50	1	200.00	200.50	1	3,256	0.03%
2021/07/08	2	204.50	4	207.13	202.00	-2	3,291	-0.06%
2021/07/07	19	203.21	1	203.50	200.50	18	3,279	0.55%
2021/07/06	9	208.28	1	210.00	207.00	8	3,331	0.24%
2021/07/05	11	206.18	7	209.12	209.50	4	3,431	0.12%
2021/07/02	3.1	199.21	1	200.00	200.50	2.1	3,435	0.06%
2021/07/01	3	198.67	13	200.00	201.50	-10	3,445	-0.29%
2021/06/30	3	196.17	1	196.50	196.50	2	3,485	0.06%
2021/06/29	0.1	195.00	0	0.00	194.00	0.1	3,554	0.00%
2021/06/28	3.1	196.42	0	0.00	195.00	3.1	3,885	0.08%
2021/06/25	0.1	193.00	0	0.00	192.50	0.1	3,921	0.00%
2021/06/24	0.1	193.00	2	192.00	192.50	-1.9	4,110	-0.05%
2021/06/22	0.1	192.00	0	0.00	191.00	0.1	4,155	0.00%
2021/06/21	0	0.00	1	191.50	191.50	-1	4,143	-0.02%
2021/06/18	3.1	197.44	25	196.30	195.00	-21.9	4,129	-0.53%
2021/06/17	12	197.46	5	196.00	197.50	7	4,103	0.17%
2021/06/16	0	0.00	10	194.51	192.00	-10	4,070	-0.25%
2021/06/15	0	193.00	2	194.50	195.00	-2	4,060	-0.05%
2021/06/11	3	199.13	0	199.50	194.00	3	4,060	0.07%
2021/06/10	1	196.00	3	196.17	195.50	-2	4,016	-0.05%
2021/06/09	3	193.17	14.1	194.19	193.00	-11.1	3,989	-0.28%
2021/06/08	7	190.79	20	190.00	191.00	-13	3,949	-0.33%
2021/06/07	37.3	192.45	7	194.07	190.50	30.3	3,946	0.77%
2021/06/04	3	187.17	5	188.40	188.50	-2	3,849	-0.05%
2021/06/03	4	185.00	0	0.00	187.00	4	3,849	0.10%
2021/06/02	0	0.00	1	185.00	184.50	-1	3,848	-0.03%
2021/06/01	0.1	187.50	2	187.50	187.00	-1.9	3,837	-0.05%
2021/05/31	0	0.00	16	183.13	184.00	-16	3,829	-0.42%
2021/05/28	1	183.00	7	183.50	183.00	-6	3,836	-0.16%
2021/05/27	1.1	179.09	1	182.00	182.00	0.1	3,834	0.00%
2021/05/26	6	179.50	1	180.50	180.00	5	3,833	0.13%
2021/05/25	15.1	179.00	1	178.50	179.00	14.1	3,830	0.37%
2021/05/24	0	175.00	0	0.00	175.00	0	3,817	0.00%
2021/05/21	3	175.50	0	0.00	173.00	3	3,816	0.08%
2021/05/19	1	168.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	1	170.00	1	167.00	172.00	0	3,853	0.00%
2021/05/17	2	163.00	0	0.00	159.00	2	3,877	0.05%
2021/05/14	1.2	177.60	0	0.00	173.00	1.2	3,897	0.03%
2021/05/13	1	173.50	6	176.58	175.50	-5	3,886	-0.13%
2021/05/12	1	174.00	0	0.00	171.00	1	3,866	0.03%
2021/05/11	5	173.80	6	179.58	175.00	-1	3,794	-0.03%
2021/05/07	0	0.00	1	187.00	190.00	-1	3,760	-0.03%
2021/05/06	0	0.00	1	184.00	183.00	-1	3,782	-0.03%
2021/05/05	10	184.30	27	183.31	181.00	-17	3,847	-0.44%
2021/05/04	9	185.11	9	185.83	185.50	0	3,883	0.00%
2021/05/03	2	188.00	2	190.25	187.50	0	3,847	0.00%
2021/04/29	15	200.17	10	196.70	196.50	5	3,820	0.13%
2021/04/28	2	202.50	2	202.00	203.50	0	3,785	0.00%
2021/04/27	1	201.50	1	203.00	200.50	0	3,749	0.00%
2021/04/26	0	0.00	40	196.13	197.50	-40	3,724	-1.07%
2021/04/23	40	196.25	2	196.75	196.00	38	3,751	1.01%
2021/04/22	3	189.33	10	189.50	189.00	-7	4,020	-0.17%
2021/04/21	1	196.50	21	197.76	196.50	-20	4,101	-0.49%
2021/04/20	3	197.00	6	197.67	197.50	-3	4,091	-0.07%
2021/04/19	9	196.89	4	198.50	197.00	5	4,102	0.12%
2021/04/16	21	195.74	3.4	195.27	196.00	17.6	4,119	0.43%
2021/04/15	7	191.86	3	190.83	193.00	4	4,100	0.10%
2021/04/14	10	188.10	9	186.17	189.50	1	4,104	0.02%
2021/04/13	2	196.00	2	197.50	190.50	0	4,085	0.00%
2021/04/12	16	202.00	22	202.91	197.00	-6	4,058	-0.15%
2021/04/09	11	208.09	31	207.45	203.00	-20	3,959	-0.51%
2021/04/08	16	207.41	20.3	208.68	206.50	-4.3	3,835	-0.11%
2021/04/07	1	202.00	6	200.25	203.00	-5	3,670	-0.14%
2021/04/06	16	203.59	29	202.84	198.00	-13	3,618	-0.36%
2021/04/01	14	204.00	5	204.30	203.00	9	3,501	0.26%
2021/03/31	10	204.70	32	203.42	204.50	-22	3,413	-0.64%
2021/03/30	12	194.96	2	195.00	194.50	10	3,070	0.33%
2021/03/29	52	194.77	18	194.69	193.00	34	3,008	1.13%
2021/03/26	1.4	186.25	4	186.00	189.50	-2.6	2,844	-0.09%
2021/03/25	2	177.50	0	0.00	181.50	2	2,814	0.07%
2021/03/24	1	178.00	1	177.50	178.00	0	2,834	0.00%
2021/03/22	4	178.25	0	0.00	180.00	4	2,893	0.14%
2021/03/19	6	179.50	0	0.00	179.00	6	2,933	0.20%
2021/03/18	0	0.00	4	182.50	182.00	-4	2,944	-0.14%
2021/03/17	5	183.60	1	182.50	182.50	4	2,997	0.13%
2021/03/16	0	0.00	10	184.55	184.50	-10	3,079	-0.32%
2021/03/15	1	180.50	1	180.50	179.50	0	3,132	0.00%
2021/03/12	1	181.00	1	179.50	179.00	0	3,175	0.00%
2021/03/11	1	178.00	0	0.00	178.50	1	3,235	0.03%
2021/03/10	1	174.50	11	174.50	174.00	-10	3,290	-0.30%
2021/03/09	14	173.54	2	175.50	173.50	12	3,637	0.33%
2021/03/08	24	180.79	23	179.35	178.50	1	3,731	0.03%
2021/03/05	6	178.17	0	0.00	178.00	6	3,776	0.16%
2021/03/04	4	178.25	0	0.00	178.00	4	3,858	0.10%
2021/03/03	7	180.29	0	0.00	180.00	7	3,917	0.18%
2021/03/02	0	0.00	2	182.00	180.50	-2	4,035	-0.05%
2021/02/26	2	181.00	0	0.00	183.00	2	4,054	0.05%
2021/02/25	0	0.00	3	182.33	181.50	-3	4,078	-0.07%
2021/02/24	5	181.70	1	181.50	181.50	4	4,120	0.10%
2021/02/23	2	183.50	0	0.00	184.00	2	4,156	0.05%
2021/02/22	0	0.00	2	185.50	186.00	-2	4,219	-0.05%
2021/02/19	1	181.00	1	181.50	183.00	0	4,377	0.00%
2021/02/18	1	184.50	2	182.50	183.50	-1	4,412	-0.02%
2021/02/17	17	181.18	11	182.00	181.00	6	4,540	0.13%
2021/02/05	20	189.28	5	186.80	183.00	15	4,559	0.33%
2021/02/04	1	191.00	6	192.50	191.00	-5	4,558	-0.11%
2021/02/03	2	188.00	2	190.25	192.50	0	4,673	0.00%
2021/02/02	24	187.98	0	0.00	187.50	24	4,894	0.49%
2021/02/01	6	182.75	6	184.17	185.00	0	5,281	0.00%
2021/01/29	3	187.00	17	190.47	186.50	-14	5,550	-0.25%
2021/01/28	3	190.67	3	192.50	190.50	0	5,547	0.00%
2021/01/27	8	194.94	10	195.85	195.50	-2	5,554	-0.04%
2021/01/26	0	0.00	8	192.50	191.50	-8	5,478	-0.15%
2021/01/25	3	191.17	0	0.00	191.50	3	5,431	0.06%
2021/01/22	8	189.75	6	190.17	191.50	2	5,414	0.04%
2021/01/21	13	186.88	0	0.00	186.50	13	5,382	0.24%
2021/01/20	3	189.33	5	189.30	188.50	-2	5,348	-0.04%
2021/01/19	3	196.33	3	197.50	195.50	0	5,296	0.00%
2021/01/18	1	194.50	2	193.25	196.50	-1	5,247	-0.02%
2021/01/15	7	200.36	15	202.90	193.50	-8	5,192	-0.15%
2021/01/14	5	197.80	20	199.64	200.50	-15	4,878	-0.31%
2021/01/13	0	0.00	2	192.50	192.50	-2	4,755	-0.04%
2021/01/12	5	190.70	6	193.00	188.50	-1	4,737	-0.02%
2021/01/11	0	0.00	2	192.50	193.50	-2	4,711	-0.04%
2021/01/08	2	187.50	0	0.00	188.00	2	4,687	0.04%
2021/01/07	3	189.00	0	0.00	189.00	3	4,682	0.06%
2021/01/06	14	192.89	7	195.57	189.00	7	4,662	0.15%
2021/01/05	3	197.17	1	195.00	195.50	2	4,630	0.04%
2021/01/04	0	0.00	4.5	195.11	196.50	-4.5	4,603	-0.10%
2020/12/31	8	192.31	4	192.50	192.00	4	4,568	0.09%
2020/12/29	12	188.79	3	188.00	187.00	9	4,544	0.20%
2020/12/28	1	188.00	2	188.50	188.50	-1	4,589	-0.02%
2020/12/25	0	0.00	1	188.00	189.50	-1	4,597	-0.02%
2020/12/23	2	186.75	3	187.17	190.00	-1	4,613	-0.02%
2020/12/22	4	187.75	0	0.00	185.50	4	4,670	0.09%
2020/12/21	6	184.83	3	186.00	185.50	3	4,670	0.06%
2020/12/18	3	188.67	0	0.00	188.50	3	4,658	0.06%
2020/12/17	14	190.39	1	192.00	191.00	13	4,672	0.28%
2020/12/16	1	192.50	0	0.00	192.00	1	4,675	0.02%
2020/12/15	3.3	196.82	2	195.00	191.50	1.3	4,676	0.03%
2020/12/14	0	0.00	0	200.00	198.00	0	4,654	0.00%
2020/12/11	3	197.83	3	198.17	197.50	0	4,687	0.00%
2020/12/10	3.2	205.78	4.1	204.18	200.50	-0.9	4,673	-0.02%
2020/12/09	0	0.00	2	204.00	206.00	-2	4,644	-0.04%
2020/12/08	2	199.50	4	198.38	199.00	-2	4,599	-0.04%
2020/12/07	2	199.00	4	198.13	197.50	-2	4,645	-0.04%
2020/12/04	3	201.83	4	202.88	200.00	-1	4,630	-0.02%
2020/12/03	20	209.38	13	210.23	202.50	7	4,654	0.15%
2020/12/02	8.3	202.33	18	201.36	206.00	-9.7	4,502	-0.22%
2020/12/01	10	197.10	8	197.38	197.00	2	4,396	0.05%
2020/11/30	3	199.67	6	203.00	197.50	-3	4,370	-0.07%
2020/11/27	5	201.00	9	197.50	203.00	-4	4,311	-0.09%
2020/11/26	10.2	201.46	6.1	199.68	197.50	4.1	4,256	0.10%
2020/11/25	7	196.00	22.1	194.46	196.00	-15.1	4,144	-0.36%
2020/11/24	2	197.25	3	199.50	196.00	-1	4,132	-0.02%
2020/11/23	20	197.43	14	197.46	199.50	6	4,147	0.14%
2020/11/20	8	195.94	7	195.71	197.00	1	4,203	0.02%
2020/11/19	4	196.63	2	196.00	194.00	2	4,203	0.05%
2020/11/18	18.1	204.66	25	203.76	198.50	-6.9	4,179	-0.17%
2020/11/17	10	199.20	9	199.72	199.50	1	4,057	0.02%
2020/11/16	37	204.78	16	202.38	202.50	21	4,147	0.51%
2020/11/13	6	194.92	1	194.50	197.00	5	4,055	0.12%
2020/11/12	8	200.31	8	199.50	198.50	0	4,031	0.00%
2020/11/11	1	199.50	30.1	198.97	199.50	-29.1	3,999	-0.73%
2020/11/10	29	199.98	30.1	200.69	196.50	-1.1	3,938	-0.03%
2020/11/09	41.6	199.69	46.1	200.73	207.00	-4.5	3,756	-0.12%
2020/11/06	24.1	189.02	31	190.27	190.00	-6.9	3,415	-0.20%
2020/11/04	5	182.00	3	179.33	182.00	2	3,318	0.06%
2020/11/03	0	0.00	6	172.58	173.50	-6	3,337	-0.18%
2020/11/02	5	168.50	0	0.00	168.50	5	3,431	0.15%
2020/10/30	0	0.00	1	171.50	170.00	-1	3,534	-0.03%
2020/10/29	3	170.67	1	169.50	174.50	2	3,618	0.06%
2020/10/28	1	172.00	9	172.00	171.50	-8	3,667	-0.22%
2020/10/27	1	171.50	1	172.50	172.50	0	3,743	0.00%
2020/10/23	1	176.00	1	177.00	177.00	0	3,988	0.00%
2020/10/22	1	176.00	0	0.00	175.00	1	4,137	0.02%
2020/10/20	0	0.00	1	175.00	175.00	-1	4,385	-0.02%
2020/10/16	2	177.00	4	175.63	175.50	-2	4,547	-0.04%
2020/10/15	0	0.00	2	180.00	179.00	-2	4,687	-0.04%
2020/10/14	1	181.50	0	0.00	181.00	1	4,771	0.02%
2020/10/13	0	0.00	1	181.00	183.50	-1	4,859	-0.02%
2020/10/12	0	0.00	5	181.90	183.00	-5	4,940	-0.10%
2020/10/08	6	181.50	62	181.02	181.00	-56	5,042	-1.11%
2020/10/07	0	0.00	2	184.00	183.00	-2	5,215	-0.04%
2020/10/06	5	183.30	6	183.58	184.00	-1	5,460	-0.02%
2020/10/05	3	181.33	11	182.23	182.50	-8	5,846	-0.14%
2020/09/30	0	0.00	3.1	175.13	178.00	-3.1	6,292	-0.05%
2020/09/29	0	0.00	31	174.48	174.00	-31	6,603	-0.47%
2020/09/28	0	0.00	5	172.50	173.00	-5	7,163	-0.07%
2020/09/25	6	169.92	35	165.90	168.50	-29	7,507	-0.39%
2020/09/24	34.1	173.70	7	172.86	171.50	27.1	7,579	0.36%
2020/09/23	6	175.58	8	177.25	176.00	-2	7,699	-0.03%
2020/09/22	46	176.38	28	177.48	175.50	18	7,759	0.23%
2020/09/21	39	181.83	34	183.51	181.00	5	7,953	0.06%
2020/09/18	31	180.50	0	0.00	181.00	31	7,951	0.39%
2020/09/17	1	181.00	11	182.00	181.00	-10	7,955	-0.13%
2020/09/16	31	181.55	32	182.55	181.50	-1	7,981	-0.01%
2020/09/15	8	183.75	11	182.09	182.00	-3	8,017	-0.04%
2020/09/14	43	182.88	53	182.05	183.50	-10	8,004	-0.12%
2020/09/11	30	176.00	30	178.00	178.50	0	7,961	0.00%
2020/09/10	25	180.10	22	177.52	176.00	3	7,941	0.04%
2020/09/09	20	177.00	22.1	175.88	179.00	-2.1	7,880	-0.03%
2020/09/08	14	177.79	0	0.00	175.00	14	7,905	0.18%
2020/09/07	11	184.86	10	181.35	177.50	1	7,867	0.01%
2020/09/04	2	172.25	1	170.00	172.50	1	7,730	0.01%
2020/09/03	1	177.00	1	176.50	175.00	0	7,755	0.00%
2020/09/02	2	174.75	5	174.90	176.00	-3	7,863	-0.04%
2020/09/01	0	0.00	2	173.25	174.50	-2	7,890	-0.03%
2020/08/31	5	172.10	2	173.50	172.50	3	7,949	0.04%
2020/08/28	2.1	171.50	0	0.00	175.50	2.1	7,972	0.03%
2020/08/27	15	174.17	8	175.63	173.50	7	8,040	0.09%
2020/08/26	25	179.44	4	179.88	178.00	21	8,069	0.26%
2020/08/25	8	174.13	1	173.50	175.50	7	8,035	0.09%
2020/08/24	13	172.12	12	170.33	171.00	1	8,030	0.01%
2020/08/21	4	169.75	3	170.33	170.50	1	8,172	0.01%
2020/08/20	7	162.79	74	163.71	164.50	-67	8,358	-0.80%
2020/08/19	2	179.50	18	180.44	177.50	-16	8,239	-0.19%
2020/08/18	4.2	183.38	0	0.00	182.00	4.2	8,213	0.05%
2020/08/17	2	187.50	0	0.00	187.50	2	8,219	0.02%
2020/08/14	12	186.54	79	184.32	190.00	-67	8,224	-0.81%
2020/08/13	56	187.63	0	0.00	185.00	56	8,176	0.68%
2020/08/12	26	188.08	13	187.31	191.00	13	8,153	0.16%
2020/08/11	72	190.57	5	191.70	189.00	67	8,144	0.82%
2020/08/10	44	197.81	8	199.31	194.50	36	8,084	0.45%
2020/08/07	6	209.25	2	209.50	204.50	4	8,041	0.05%
2020/08/06	44	208.64	47	211.17	209.00	-3	8,049	-0.04%
2020/08/05	60	206.90	66	207.92	207.50	-6	8,057	-0.07%
2020/08/04	6	197.25	5	203.40	207.50	1	8,098	0.01%
2020/08/03	15	198.73	12	197.17	196.00	3	8,098	0.04%
2020/07/31	4	197.75	41	194.37	200.00	-37	8,085	-0.46%
2020/07/30	7	192.21	34	194.56	193.50	-27	8,078	-0.33%
2020/07/29	50	193.31	18	197.14	191.00	32	8,060	0.40%
2020/07/28	22	200.30	30	205.35	198.00	-8	7,969	-0.10%
2020/07/27	12	203.96	28	204.80	208.00	-16	7,873	-0.20%
2020/07/24	19	203.53	2	205.75	201.00	17	7,888	0.22%
2020/07/23	36	207.89	10	209.60	207.50	26	7,860	0.33%
2020/07/22	29	211.81	25	211.82	214.00	4	7,962	0.05%
2020/07/21	21	210.83	12	211.75	212.00	9	7,963	0.11%
2020/07/20	22	200.61	6	203.50	202.00	16	7,859	0.20%
2020/07/17	17	208.68	15	208.00	207.50	2	7,866	0.03%
2020/07/16	31	214.16	1	211.50	210.50	30	7,890	0.38%
2020/07/15	14	219.43	11	220.73	218.00	3	7,843	0.04%
2020/07/14	11	219.45	27	218.43	216.50	-16	7,891	-0.20%
2020/07/13	39	237.14	42	234.55	226.50	-3	7,831	-0.04%
2020/07/10	34	227.65	20	228.10	228.00	14	7,919	0.18%
2020/07/09	34	234.93	46	232.93	223.00	-12	7,626	-0.16%
2020/07/08	17	207.32	33	215.26	223.00	-16	7,200	-0.22%
2020/07/07	48	203.16	37	204.85	203.00	11	6,943	0.16%
2020/07/06	31	186.85	48	188.95	193.50	-17	6,487	-0.26%
2020/07/03	17	177.82	18	177.31	176.00	-1	6,292	-0.02%
2020/07/02	13	173.65	47.1	174.09	177.00	-34.1	6,363	-0.54%
2020/07/01	26	170.50	7	171.00	171.00	19	6,471	0.29%
2020/06/30	32	171.52	14.1	170.21	169.50	17.9	6,555	0.27%
2020/06/29	13.1	163.31	3.1	163.65	163.00	10	6,455	0.15%
2020/06/24	4	162.88	22	163.23	162.00	-18	6,563	-0.27%
2020/06/23	8	165.50	23	164.89	163.50	-15	6,741	-0.22%
2020/06/22	32	164.72	7	164.57	165.50	25	6,907	0.36%
2020/06/19	3	161.50	2	161.25	160.50	1	7,070	0.01%
2020/06/18	0	0.00	1	161.50	162.50	-1	7,224	-0.01%
2020/06/17	0	0.00	5	161.50	161.00	-5	7,337	-0.07%
2020/06/16	0	0.00	1	162.00	162.50	-1	7,602	-0.01%
2020/06/15	16	159.88	1	160.00	159.00	15	7,849	0.19%
2020/06/12	2	162.50	23	161.89	163.00	-21	8,021	-0.26%
2020/06/11	6	166.92	2	164.50	164.50	4	8,269	0.05%
2020/06/10	0	0.00	1.7	168.00	168.00	-1.7	8,405	-0.02%
2020/06/09	9	171.94	12	169.08	167.00	-3	8,689	-0.03%
2020/06/08	3	169.67	4	170.50	170.00	-1	8,816	-0.01%
2020/06/05	11	170.73	12	169.67	170.00	-1	8,975	-0.01%
2020/06/04	5	168.30	4	169.00	168.50	1	9,089	0.01%
2020/06/03	8	170.87	11.1	171.13	170.00	-3.1	9,222	-0.03%
2020/06/02	20	170.05	16	169.38	170.50	4	9,236	0.04%
2020/06/01	15	167.63	6	168.50	167.00	9	9,286	0.10%
2020/05/29	3	163.83	2	163.50	163.50	1	9,401	0.01%
2020/05/28	13.1	168.10	22	167.68	165.00	-8.9	9,706	-0.09%
2020/05/27	23	167.59	39.1	168.97	172.00	-16.1	9,732	-0.17%
2020/05/26	6	163.83	5	164.00	162.50	1	9,646	0.01%
2020/05/25	3.1	160.60	8	160.19	163.00	-4.9	9,910	-0.05%
2020/05/22	48	166.19	37	163.76	162.50	11	9,976	0.11%
2020/05/21	3	164.50	2	164.75	167.00	1	10,027	0.01%
2020/05/20	3	161.67	11	162.09	161.50	-8	10,196	-0.08%
2020/05/19	28	164.16	23	163.80	163.50	5	10,423	0.05%
2020/05/18	9	161.83	4	162.00	161.00	5	10,524	0.05%
2020/05/15	6	161.42	9	161.44	162.00	-3	10,640	-0.03%
2020/05/14	15	162.43	11	161.77	160.00	4	10,697	0.04%
2020/05/13	13	165.08	9	165.17	166.00	4	10,812	0.04%
2020/05/12	17	165.59	9	162.89	162.50	8	10,887	0.07%
2020/05/11	15	167.83	6	170.00	167.00	9	11,005	0.08%
2020/05/08	17.1	175.55	12	173.04	173.00	5.1	11,154	0.05%
2020/05/07	4	175.00	7	176.21	178.00	-3	11,331	-0.03%
2020/05/06	10	175.10	16	176.59	174.00	-6	11,760	-0.05%
2020/05/05	17	174.29	18	175.08	177.00	-1	12,033	-0.01%
2020/05/04	7	172.79	5	171.00	171.00	2	12,053	0.02%
2020/04/30	15	177.10	0	0.00	176.50	15	12,076	0.12%
2020/04/29	9	178.83	3.1	176.68	176.50	5.9	12,135	0.05%
2020/04/28	9	178.00	11	178.32	176.50	-2	12,103	-0.02%
2020/04/27	14.1	174.59	16.1	176.41	176.50	-2	12,143	-0.02%
2020/04/24	12	171.38	4	171.38	170.50	8	12,006	0.07%
2020/04/23	0.1	169.00	2	170.00	168.00	-1.9	11,982	-0.02%
2020/04/22	8	166.94	8	168.06	168.50	0	12,040	0.00%
2020/04/21	9	168.78	7.1	168.27	167.00	1.9	12,209	0.02%
2020/04/20	11	171.73	12	171.92	172.00	-1	12,178	-0.01%
2020/04/17	17	174.44	17	173.85	171.00	0	12,366	0.00%
2020/04/16	21	172.05	21	172.24	173.00	0	12,427	0.00%
2020/04/15	21	173.57	23	172.11	171.50	-2	12,649	-0.02%
2020/04/14	4.1	164.70	8.2	165.50	167.50	-4.1	12,389	-0.03%
2020/04/13	5	165.90	5	167.90	162.50	0	12,499	0.00%
2020/04/10	8	163.06	2	164.75	164.50	6	12,689	0.05%
2020/04/09	14	168.00	4	165.00	161.50	10	12,681	0.08%
2020/04/08	10	168.25	16	169.53	165.50	-6	12,615	-0.05%
2020/04/07	15	166.73	10	165.70	163.50	5	12,484	0.04%
2020/04/06	7	148.29	20	153.70	156.50	-13	12,354	-0.11%
2020/04/01	13	142.46	1	142.00	142.50	12	12,210	0.10%
2020/03/31	12	140.04	15	142.50	140.50	-3	12,093	-0.02%
2020/03/30	6	133.17	8	134.88	139.00	-2	12,111	-0.02%
2020/03/27	25	142.64	21	145.38	137.50	4	11,996	0.03%
2020/03/26	15	141.93	6	141.33	143.50	9	11,858	0.08%
2020/03/25	8	138.44	12.1	138.53	142.00	-4.1	11,724	-0.03%
2020/03/24	9.1	127.19	7	126.93	129.50	2.1	11,536	0.02%
2020/03/23	2	117.75	12	117.04	118.00	-10	11,437	-0.09%
2020/03/20	15	125.83	6	124.25	124.00	9	11,386	0.08%
2020/03/19	8	126.81	17	124.88	118.50	-9	11,162	-0.08%
2020/03/18	23	139.65	8	141.13	131.50	15	11,027	0.14%
2020/03/17	13	145.73	16.1	146.96	144.50	-3.1	11,023	-0.03%
2020/03/16	10	151.75	1	146.50	145.00	9	10,948	0.08%
2020/03/13	8	145.63	29	145.95	159.50	-21	11,028	-0.19%
2020/03/12	30	160.38	49.1	162.96	156.00	-19.1	11,073	-0.17%
2020/03/11	4	180.63	5.2	181.54	173.00	-1.2	10,977	-0.01%
2020/03/10	17.1	180.90	17	181.50	188.50	0.1	10,884	0.00%
2020/03/09	6	189.92	4.1	184.43	179.00	2	10,720	0.02%
2020/03/06	5.1	198.17	5	197.90	198.00	0.1	10,598	0.00%
2020/03/05	6.2	197.76	1	197.00	198.00	5.2	10,541	0.05%
2020/03/04	4	196.75	48	194.98	196.00	-44	10,485	-0.42%
2020/03/03	6	203.58	5	204.90	200.50	1	10,335	0.01%
2020/03/02	54.2	195.92	24	191.71	197.00	30.2	10,192	0.30%
2020/02/27	20	190.53	20	193.25	186.50	0	10,125	0.00%
2020/02/26	30	198.95	18	197.28	191.00	12	10,115	0.12%
2020/02/25	19.2	191.96	31	193.56	194.50	-11.9	9,915	-0.12%
2020/02/24	6.2	189.07	23	189.63	192.00	-16.9	9,880	-0.17%
2020/02/21	45	190.37	19	191.34	190.50	26	9,949	0.26%
2020/02/20	9.1	197.33	27	198.11	198.00	-17.9	9,838	-0.18%
2020/02/19	7.1	188.97	8.1	189.16	192.00	-1	9,718	-0.01%
2020/02/18	30.1	189.09	17.2	193.43	187.50	12.9	10,056	0.13%
2020/02/17	1.2	192.67	3	194.33	196.00	-1.8	9,920	-0.02%
2020/02/14	18.2	192.34	14.1	190.17	193.50	4	9,866	0.04%
2020/02/13	5	188.20	12.4	189.64	187.50	-7.4	9,732	-0.08%
2020/02/12	5.2	188.92	27.3	186.36	190.00	-22.1	9,612	-0.23%
2020/02/11	24.2	181.43	18	181.09	187.50	6.1	9,444	0.06%
2020/02/10	18.1	179.25	19	178.50	175.00	-0.9	9,300	-0.01%
2020/02/07	24.1	175.90	17	175.21	176.50	7.1	9,054	0.08%
2020/02/06	20	170.68	8	168.69	170.50	12	8,653	0.14%
2020/02/05	1	155.50	12	156.96	159.00	-11	8,389	-0.13%
2020/02/04	17	158.03	4	157.50	157.00	13	8,343	0.16%
2020/02/03	4	156.13	12	155.58	158.00	-8	8,266	-0.10%
2020/01/31	3	159.33	6	160.33	161.50	-3	8,165	-0.04%
2020/01/30	19.5	160.24	10	159.50	156.50	9.5	8,085	0.12%
2020/01/20	7.2	167.67	2	168.25	168.50	5.2	7,950	0.07%
2020/01/17	1	163.50	13	165.04	166.00	-12	7,948	-0.15%
2020/01/16	7	166.21	16	166.78	163.50	-9	7,928	-0.11%
2020/01/15	42.1	168.85	91	167.48	166.50	-48.9	7,850	-0.62%
2020/01/14	26.5	165.38	10.1	164.75	165.00	16.4	7,621	0.22%
2020/01/13	17	166.50	29	164.38	163.50	-12	7,628	-0.16%
2020/01/10	3.2	161.72	8	163.81	163.00	-4.8	7,661	-0.06%
2020/01/09	30.1	160.95	16.4	159.43	162.00	13.8	7,450	0.18%
2020/01/08	1.1	150.02	19	153.32	150.00	-18	7,173	-0.25%
2020/01/07	19.2	154.06	12.2	152.78	154.50	7	7,157	0.10%
2020/01/06	11.1	153.68	116	151.03	153.00	-104.9	6,931	-1.51%	大賣/鉅額交易
2020/01/03	29	150.10	6	148.92	148.00	23	6,669	0.34%
2020/01/02	0.1	151.50	4	151.00	151.50	-4	6,625	-0.06%
2019/12/31	10.2	148.11	10	148.00	148.00	0.2	6,660	0.00%
2019/12/30	93.1	150.70	28	151.46	150.00	65.1	6,641	0.98%
2019/12/27	12.2	150.52	95	151.31	151.50	-82.8	6,568	-1.26%
2019/12/26	1	147.50	21	147.50	148.00	-20	6,466	-0.31%
2019/12/25	106.2	149.86	8.3	148.86	150.50	97.9	6,419	1.53%	大買/
2019/12/24	7.1	145.50	10	145.30	145.50	-2.9	6,309	-0.05%
2019/12/23	1	145.00	9	143.72	145.00	-8	6,306	-0.13%
2019/12/20	4.1	143.10	0.1	142.00	141.50	4	6,265	0.06%
2019/12/19	2	145.00	2.2	146.86	145.50	-0.2	6,223	0.00%
2019/12/18	5.1	147.58	0	0.00	146.50	5.1	6,211	0.08%
2019/12/17	32	151.55	123	150.76	150.00	-91	6,195	-1.47%	大賣/
2019/12/16	20.1	150.51	2	151.75	152.00	18.1	6,149	0.29%
2019/12/13	18.1	149.33	5	150.10	149.50	13.1	6,192	0.21%
2019/12/12	20.2	151.29	77	152.86	153.00	-56.8	6,202	-0.92%
2019/12/11	60.1	147.44	12	149.21	151.00	48.1	6,046	0.80%
2019/12/10	30	144.65	6	145.25	144.00	24	5,872	0.41%
2019/12/09	40	142.74	22	141.93	141.50	18	5,655	0.32%
2019/12/06	52	136.75	23	136.17	132.00	29	5,328	0.54%
2019/12/05	13	132.58	4	133.50	134.00	9	5,285	0.17%
2019/12/04	11	129.86	1	130.00	130.00	10	5,399	0.19%
2019/12/03	5	130.00	2	130.00	130.00	3	5,390	0.06%
2019/12/02	2	132.00	2	131.50	132.50	0	5,339	0.00%
2019/11/29	9	132.28	5	133.30	130.00	4	5,346	0.07%
2019/11/28	2	134.75	16	135.44	134.50	-14	5,320	-0.26%
2019/11/27	5	137.10	3	137.67	135.50	2	5,299	0.04%
2019/11/26	18	133.00	3	134.00	135.00	15	5,090	0.29%
2019/11/25	6	130.67	8	131.50	130.00	-2	4,963	-0.04%
2019/11/22	12	129.00	9	128.61	131.00	3	4,821	0.06%
2019/11/21	6	124.58	6	125.83	127.50	0	4,795	0.00%
2019/11/20	5	128.00	9	130.83	125.50	-4	4,804	-0.08%
2019/11/19	16	132.28	11	131.64	131.00	5	4,652	0.11%
2019/11/18	17	130.68	4	131.00	131.00	13	4,549	0.29%
2019/11/15	20	129.38	28	129.82	133.50	-8	4,441	-0.18%
2019/11/14	2	122.50	3	122.67	122.00	-1	3,991	-0.03%
2019/11/13	14	123.00	31	123.16	123.00	-17	4,003	-0.42%
2019/11/12	0	0.00	33	121.98	123.00	-33	3,984	-0.83%
2019/11/11	0	0.00	1	119.50	119.00	-1	4,007	-0.02%
2019/11/08	1	117.50	2	119.00	119.00	-1	4,011	-0.02%
2019/11/07	10	123.20	11	121.91	120.50	-1	4,052	-0.02%
2019/11/06	1	119.00	18	120.00	120.00	-17	4,023	-0.42%
2019/11/05	5	120.80	4	121.63	120.50	1	4,048	0.02%
2019/11/04	54	123.87	6	123.67	123.00	48	4,000	1.20%
2019/11/01	18	119.56	2	120.51	122.00	16	3,973	0.40%
2019/10/31	1	117.50	0	0.00	117.50	1	3,994	0.03%
2019/10/30	0	0.00	3	119.33	119.50	-3	4,000	-0.07%
2019/10/29	1	119.00	1	118.00	118.00	0	4,042	0.00%
2019/10/25	2	120.25	10	120.35	119.50	-8	4,087	-0.20%
2019/10/24	1	124.00	1	123.50	123.00	0	4,077	0.00%
2019/10/23	2	123.00	3	122.00	122.00	-1	4,108	-0.02%
2019/10/22	0	0.00	0	122.00	122.00	0	4,132	0.00%
2019/10/21	5	123.60	7	122.64	121.00	-2	4,238	-0.05%
2019/10/18	11	123.45	9	122.44	122.00	2	4,151	0.05%
2019/10/17	8	117.88	8	117.75	119.00	0	3,883	0.00%
2019/10/16	6	118.08	37	119.46	117.00	-31	3,888	-0.80%
2019/10/15	8	117.25	13	116.96	118.00	-5	3,852	-0.13%
2019/10/14	6	114.00	4	115.00	113.50	2	3,816	0.05%
2019/10/09	8	112.75	1	114.00	112.50	7	3,869	0.18%
2019/10/08	3	114.83	0	0.00	115.00	3	3,915	0.08%
2019/10/07	2	117.50	5	117.70	116.00	-3	3,964	-0.08%
2019/10/04	1	114.50	1	113.50	113.50	0	3,927	0.00%
2019/10/03	1	114.00	0	0.00	114.50	1	3,962	0.03%
2019/10/02	0	0.00	2	114.00	114.50	-2	4,003	-0.05%
2019/10/01	0	0.00	11	112.00	112.50	-11	4,065	-0.27%
2019/09/27	4	112.00	1	111.50	111.50	3	4,099	0.07%
2019/09/26	8	114.94	0	0.00	114.00	8	4,122	0.19%
2019/09/25	2	114.75	0	0.00	114.50	2	4,143	0.05%
2019/09/24	5	117.40	2	117.00	116.50	3	4,210	0.07%
2019/09/23	4	117.75	0	0.00	118.00	4	4,205	0.10%
2019/09/20	5	118.20	1	117.50	117.50	4	4,191	0.10%
2019/09/19	0	0.00	2	118.25	117.50	-2	4,148	-0.05%
2019/09/18	8	119.06	12	119.17	118.00	-4	4,134	-0.10%
2019/09/17	7	117.29	12	117.75	119.00	-5	4,116	-0.12%
2019/09/16	6	114.75	6	115.50	115.50	0	4,016	0.00%
2019/09/12	1	114.50	1	114.00	114.00	0	4,007	0.00%
2019/09/11	1	114.00	8	114.19	114.00	-7	4,055	-0.17%
2019/09/10	6	112.50	7	113.07	114.00	-1	4,188	-0.02%
2019/09/09	28	114.46	7	114.21	115.00	21	4,171	0.50%
2019/09/06	10	113.70	7	113.07	112.00	3	4,085	0.07%
2019/09/05	1	109.00	3	109.67	108.50	-2	3,924	-0.05%
2019/09/04	1	110.00	0	0.00	110.00	1	4,030	0.02%
2019/09/03	0	0.00	4	111.63	108.50	-4	4,098	-0.10%
2019/09/02	3	109.50	3	109.83	110.50	0	4,260	0.00%
2019/08/29	1	107.00	1	107.00	107.00	0	4,840	0.00%
2019/08/28	4	107.25	2	106.75	106.00	2	5,043	0.04%
2019/08/27	5	108.10	3	108.00	107.50	2	5,109	0.04%
2019/08/26	7	107.71	1	108.50	107.00	6	5,243	0.11%
2019/08/23	5	108.50	6	108.83	109.50	-1	5,384	-0.02%
2019/08/22	2	107.50	3	106.33	106.00	-1	5,379	-0.02%
2019/08/21	6	107.50	0	0.00	107.50	6	5,468	0.11%
2019/08/20	2	105.75	4	105.75	107.00	-2	5,564	-0.04%
2019/08/19	1	105.50	5	104.80	105.00	-4	5,688	-0.07%
2019/08/16	1	101.50	1	103.00	103.00	0	5,918	0.00%
2019/08/15	3	101.67	3	102.17	102.00	0	6,088	0.00%
2019/08/14	5	107.70	3	107.67	104.50	2	6,213	0.03%
2019/08/13	6	107.92	4	108.38	107.50	2	6,335	0.03%
2019/08/12	5	110.00	5	108.90	108.50	0	6,491	0.00%
2019/08/08	3	115.00	2	115.75	115.00	1	6,514	0.02%
2019/08/07	3	112.83	3	112.50	113.00	0	6,579	0.00%
2019/08/06	15	107.00	0	0.00	110.50	15	6,832	0.22%
2019/08/05	6	111.08	21	111.17	108.00	-15	7,161	-0.21%
2019/08/02	0	0.00	1	112.50	112.50	-1	7,446	-0.01%
2019/07/31	2	105.50	1	107.50	109.00	1	7,957	0.01%
2019/07/30	6	106.75	1	106.50	106.50	5	8,181	0.06%
2019/07/29	1	111.00	6	112.00	111.00	-5	8,434	-0.06%
2019/07/26	4	113.00	1	113.50	113.00	3	8,737	0.03%
2019/07/25	2	111.00	6	112.00	111.50	-4	8,800	-0.05%
2019/07/24	4	108.75	0	0.00	108.00	4	8,796	0.05%
2019/07/23	13	110.85	0	0.00	110.00	13	8,828	0.15%
2019/07/18	1	114.00	0	0.00	112.00	1	8,909	0.01%
2019/07/17	1	114.00	5	113.20	114.00	-4	8,936	-0.04%
2019/07/16	0	0.00	2	114.50	113.50	-2	9,089	-0.02%
2019/07/15	0	0.00	2	116.50	115.50	-2	9,361	-0.02%
2019/07/12	0	0.00	17	114.83	114.50	-17	9,339	-0.18%
2019/07/11	20	111.80	12	112.67	112.00	8	9,430	0.08%
2019/07/10	0	0.00	25	115.10	115.50	-25	9,362	-0.27%
2019/07/09	6	115.67	1	114.50	114.00	5	9,317	0.05%
2019/07/08	6	116.50	2	118.50	116.00	4	9,274	0.04%
2019/07/05	89	119.87	68	119.68	119.50	21	9,232	0.23%
2019/07/04	16	123.72	2	124.00	123.00	14	9,160	0.15%
2019/07/03	17	122.44	0	0.00	123.50	17	9,131	0.19%
2019/07/02	11	126.05	0	0.00	126.00	11	9,104	0.12%
2019/07/01	58	127.28	15	126.27	127.50	43	9,066	0.47%
2019/06/28	63	122.85	5	122.50	123.00	58	9,015	0.64%
2019/06/27	18	122.69	20	122.60	122.50	-2	9,012	-0.02%
2019/06/26	44	119.99	50	119.64	122.00	-6	8,972	-0.07%
2019/06/25	1	119.50	6	120.17	119.50	-5	8,942	-0.06%
2019/06/24	13	120.23	14	119.75	120.50	-1	8,914	-0.01%
2019/06/21	16	120.19	20	122.43	119.50	-4	8,820	-0.05%
2019/06/20	12	123.13	12	123.75	123.00	0	8,779	0.00%
2019/06/19	5	122.70	9	123.61	123.00	-4	8,721	-0.05%
2019/06/18	18	120.83	17	121.71	120.50	1	8,629	0.01%
2019/06/17	7	118.36	5	118.20	117.50	2	8,467	0.02%
2019/06/14	2	119.25	1	118.50	117.50	1	8,449	0.01%
2019/06/13	9	117.56	9	118.78	119.00	0	8,437	0.00%
2019/06/12	11	117.73	11	118.59	118.00	0	8,376	0.00%
2019/06/11	4	115.88	22	115.02	115.00	-18	8,257	-0.22%
2019/06/10	38	110.09	72	113.64	116.00	-34	8,179	-0.42%
2019/06/06	33	112.73	18	114.17	113.50	15	7,966	0.19%
2019/06/05	37	119.80	25	123.00	113.50	12	7,802	0.15%
2019/06/04	13	127.15	16	127.91	124.50	-3	7,322	-0.04%
2019/06/03	5	126.00	16	126.53	125.50	-11	7,129	-0.15%
2019/05/31	21	127.69	17	126.29	128.50	4	7,043	0.06%
2019/05/30	2	126.25	27	126.76	127.50	-25	6,902	-0.36%
2019/05/29	4	122.88	24	122.88	122.50	-20	6,705	-0.30%
2019/05/28	33	120.48	72	120.01	122.50	-39	6,655	-0.59%
2019/05/27	24	121.27	24	120.69	120.50	0	6,546	0.00%
2019/05/24	11	124.27	4	125.25	122.50	7	6,448	0.11%
2019/05/23	10	123.15	10	124.05	127.50	0	6,359	0.00%
2019/05/22	5	126.20	4	126.75	121.50	1	6,168	0.02%
2019/05/21	20	123.33	21	122.07	126.00	-1	6,030	-0.02%
2019/05/20	5	121.00	6	121.83	125.00	-1	5,873	-0.02%
2019/05/17	24	125.25	21	125.45	121.00	3	5,678	0.05%
2019/05/16	44	128.33	28	128.39	127.50	16	5,504	0.29%
2019/05/15	36	130.36	43	129.55	130.50	-7	5,403	-0.13%
2019/05/14	41	125.52	21	125.10	130.00	20	5,213	0.38%
2019/05/13	12	123.96	19	123.26	124.50	-7	4,929	-0.14%
2019/05/10	0	0.00	9	119.34	121.00	-9	4,578	-0.20%
2019/05/09	26	113.58	32	115.36	110.00	-6	4,249	-0.14%
2019/05/08	24	112.65	37	112.83	114.00	-13	3,838	-0.34%
2019/05/07	29	112.16	7	112.07	113.50	22	3,657	0.60%
2019/05/06	26	114.46	52	112.78	109.00	-26	3,425	-0.76%
2019/05/03	45	111.47	53	108.38	112.50	-8	3,101	-0.26%
2019/05/02	0	0.00	3	99.60	103.00	-3	2,783	-0.11%
2019/04/29	0	0.00	1	102.00	100.50	-1	2,628	-0.04%
2019/04/26	5	100.30	7	99.54	99.10	-2	2,545	-0.08%
2019/04/25	3	100.83	6	102.25	103.00	-3	2,526	-0.12%
2019/04/24	4	104.63	0	0.00	102.00	4	2,590	0.15%
2019/04/23	3	100.10	2	99.45	101.00	1	2,459	0.04%
2019/04/22	4	101.50	9	101.28	100.50	-5	2,410	-0.21%
2019/04/19	10	98.67	29	98.66	100.00	-19	2,229	-0.85%
2019/04/18	0	0.00	7	93.77	92.10	-7	1,925	-0.36%
2019/04/17	8	96.26	2	93.95	94.40	6	1,900	0.32%
2019/04/15	5	91.50	1	91.40	91.10	4	1,787	0.22%
2019/04/12	3	89.33	0	0.00	89.20	3	1,788	0.17%
2019/04/10	1	90.00	0	0.00	90.10	1	1,784	0.06%
2019/04/03	1	90.80	1	91.10	90.80	0	1,748	0.00%
2019/04/02	0	0.00	3	91.77	90.90	-3	1,744	-0.17%
2019/04/01	0	0.00	1	90.50	90.10	-1	1,710	-0.06%
2019/03/28	0	0.00	1	87.70	87.40	-1	1,706	-0.06%
2019/03/27	1	87.80	0	0.00	88.00	1	1,731	0.06%
2019/03/26	0	0.00	24	87.44	87.20	-24	1,745	-1.37%
2019/03/25	2	87.30	0	0.00	86.90	2	1,766	0.11%
2019/03/22	1	89.90	1	90.80	89.50	0	1,792	0.00%
2019/03/20	0	0.00	1	89.90	89.80	-1	1,789	-0.06%
2019/03/18	0	0.00	20	87.50	89.00	-20	1,784	-1.12%
2019/03/13	2	87.00	23	87.24	87.00	-21	1,837	-1.14%
2019/03/12	0	0.00	44	87.87	87.10	-44	1,871	-2.35%
2019/03/11	3	87.60	0	0.00	87.40	3	1,909	0.16%
2019/03/05	1	88.80	0	0.00	88.60	1	2,327	0.04%
2019/03/04	0	0.00	10	89.70	89.40	-10	2,346	-0.43%
2019/02/27	0	0.00	60	89.10	89.20	-60	2,351	-2.55%
2019/02/26	1	90.80	1	91.00	90.50	0	2,338	0.00%
2019/02/25	1	91.50	11	91.21	91.00	-10	2,339	-0.43%
2019/02/22	10	92.84	22	92.64	91.60	-12	2,336	-0.51%
2019/02/21	6	95.50	1	96.50	95.60	5	2,281	0.22%
2019/02/20	3	94.67	3	93.20	94.20	0	2,263	0.00%
2019/02/18	0	0.00	20	90.40	91.00	-20	2,201	-0.91%
2019/02/15	1	89.70	3	89.50	89.40	-2	2,205	-0.09%
2019/02/14	3	91.23	1	91.40	91.00	2	2,205	0.09%
2019/02/12	14	94.69	14	94.03	94.00	0	2,200	0.00%
2019/01/28	0	0.00	5	92.78	92.30	-5	2,281	-0.22%
2019/01/25	16	94.47	12	93.21	92.00	4	2,348	0.17%
2019/01/24	0	0.00	2	91.70	92.50	-2	2,351	-0.09%
2019/01/23	4	91.03	1	91.50	91.10	3	2,386	0.13%
2019/01/22	1	91.90	5	91.60	91.10	-4	2,392	-0.17%
2019/01/21	9	93.16	9	92.81	93.50	0	2,401	0.00%
2019/01/18	0	0.00	2	91.15	92.20	-2	2,400	-0.08%
2019/01/17	2	91.95	6	91.57	90.90	-4	2,416	-0.17%
2019/01/16	28	92.25	10	92.92	92.60	18	2,393	0.75%
2019/01/15	4	88.00	0	0.00	88.00	4	2,291	0.17%
2019/01/14	0	0.00	1	84.80	84.60	-1	2,279	-0.04%
2019/01/09	1	85.00	1	84.30	84.30	0	2,307	0.00%
2019/01/08	1	85.20	5	84.16	83.90	-4	2,321	-0.17%
2019/01/07	5	86.84	0	0.00	87.40	5	2,331	0.21%
2018/12/26	4	88.40	4	88.40	86.80	0	2,673	0.00%
2018/12/25	0	0.00	1	86.50	86.70	-1	2,699	-0.04%
2018/12/19	9	88.81	0	0.00	87.10	9	2,669	0.34%
2018/12/17	1	94.20	0	0.00	91.50	1	2,688	0.04%
2018/12/10	1	91.30	5	90.34	90.00	-4	2,755	-0.15%
2018/12/06	2	93.15	2	94.90	91.20	0	2,804	0.00%
2018/12/05	21	95.60	1	95.60	97.00	20	2,769	0.72%
2018/12/04	16	98.30	2	97.20	97.60	14	2,791	0.50%
2018/12/03	4	99.53	3	99.70	99.10	1	2,865	0.03%
2018/11/30	1	96.10	1	94.50	95.00	0	2,795	0.00%
2018/11/29	4	91.40	2	92.40	91.20	2	2,711	0.07%
2018/11/28	3	88.53	0	0.00	89.00	3	2,587	0.12%
2018/11/23	15	82.10	0	0.00	81.40	15	2,568	0.58%
2018/11/20	20	83.30	0	0.00	83.20	20	2,635	0.76%
2018/11/19	0	0.00	1	84.50	84.60	-1	2,665	-0.04%
2018/11/16	11	80.46	0	0.00	80.50	11	2,642	0.42%
2018/11/15	2	78.85	0	0.00	80.50	2	2,682	0.07%
2018/11/14	10	80.70	0	0.00	79.10	10	2,755	0.36%
2018/11/13	20	79.70	0	0.00	80.30	20	2,826	0.71%
2018/11/12	0	0.00	15	83.37	83.00	-15	2,863	-0.52%
2018/11/09	48	84.39	0	0.00	84.00	48	2,927	1.64%
2018/11/08	20	88.80	0	0.00	85.90	20	3,046	0.66%
2018/11/07	32	88.59	22	88.47	88.40	10	3,166	0.32%
2018/11/06	0	0.00	1	89.50	87.90	-1	3,287	-0.03%
2018/11/05	40	86.93	3	87.70	87.30	37	3,360	1.10%
2018/11/02	33	89.49	18	85.79	88.00	15	3,503	0.43%
2018/11/01	0	0.00	1	83.30	85.00	-1	3,602	-0.03%
2018/10/31	1	81.50	1	81.70	81.50	0	3,607	0.00%
2018/10/30	1	77.40	0	0.00	77.90	1	3,706	0.03%
2018/10/29	0	0.00	3	73.80	76.60	-3	3,825	-0.08%
2018/10/26	1	78.20	0	0.00	75.60	1	3,862	0.03%
2018/10/24	2	81.35	0	0.00	81.50	2	3,908	0.05%
2018/10/22	0	0.00	1	83.30	83.40	-1	3,890	-0.03%
2018/10/17	1	83.30	0	0.00	81.40	1	3,909	0.03%
2018/10/16	15	80.70	1	80.30	81.20	14	3,922	0.36%
2018/10/12	2	78.40	34	78.26	79.10	-32	3,962	-0.81%
2018/10/11	2	77.65	0	0.00	77.60	2	3,906	0.05%
2018/10/09	0	0.00	15	87.60	86.20	-15	3,855	-0.39%
2018/10/08	2	94.75	3	95.73	91.20	-1	3,788	-0.03%
2018/10/05	3	100.93	0	0.00	99.90	3	3,726	0.08%
2018/10/04	1	110.00	0	0.00	111.00	1	3,622	0.03%
2018/10/03	1	109.00	0	0.00	109.00	1	3,621	0.03%
2018/10/02	0	0.00	6	112.42	112.00	-6	3,602	-0.17%
2018/10/01	1	113.00	1	113.00	113.50	0	3,610	0.00%
2018/09/27	1	111.00	0	0.00	110.50	1	3,635	0.03%
2018/09/25	0	0.00	1	110.50	112.50	-1	3,667	-0.03%
2018/09/21	11	111.00	0	0.00	111.00	11	3,676	0.30%
2018/09/20	3	112.67	1	113.50	109.50	2	3,664	0.05%
2018/09/17	3	117.83	1	118.50	118.00	2	3,650	0.05%
2018/09/14	1	116.50	11	118.41	120.00	-10	3,645	-0.27%
2018/09/13	11	114.55	0	0.00	114.50	11	3,605	0.31%
2018/09/12	6	114.33	0	0.00	112.00	6	3,598	0.17%
2018/09/10	10.3	121.11	0	0.00	116.50	10.3	3,596	0.29%
2018/09/07	1.1	127.59	6	127.58	122.50	-4.9	3,589	-0.14%
2018/09/03	0	0.00	11	124.91	122.00	-11	3,826	-0.29%
2018/08/30	8	132.00	8	129.63	127.00	0	4,166	0.00%
2018/08/29	0	0.00	1	129.00	129.00	-1	4,090	-0.02%
2018/08/28	9	126.94	9	127.33	127.50	0	4,057	0.00%
2018/08/27	1	125.00	1	126.50	126.50	0	4,057	0.00%
2018/08/24	10	125.50	10	122.50	126.50	0	4,054	0.00%
2018/08/23	17	125.44	13	124.77	124.00	4	4,023	0.10%
2018/08/22	17	127.85	18	127.39	127.00	-1	4,008	-0.02%
2018/08/21	11	126.41	3	126.67	127.00	8	3,975	0.20%
2018/08/20	5	128.90	14	127.07	128.00	-9	3,913	-0.23%
2018/08/17	1	130.50	0	0.00	127.00	1	3,856	0.03%
2018/08/16	11	130.45	8	128.44	127.50	3	3,832	0.08%
2018/08/15	23	131.41	23.1	132.37	132.50	-0.1	3,791	0.00%
2018/08/14	15	129.87	25	129.18	131.00	-10	3,675	-0.27%
2018/08/13	27	124.30	38	124.07	127.00	-11	3,567	-0.31%
2018/08/10	4	125.25	1	126.00	126.00	3	3,481	0.09%
2018/08/09	2	126.00	14	126.32	125.00	-12	3,377	-0.36%
2018/08/08	24	125.50	18	125.19	124.50	6	3,252	0.18%
2018/08/07	6	120.00	1	120.00	120.50	5	3,101	0.16%
2018/08/06	4	123.13	4	121.88	121.50	0	3,075	0.00%
2018/08/03	3	119.33	3	117.83	120.00	0	2,950	0.00%
2018/08/02	0	0.00	2	113.00	112.50	-2	2,837	-0.07%
2018/08/01	2	115.50	0	0.00	115.00	2	2,790	0.07%
2018/07/27	1	110.50	0	0.00	112.00	1	2,791	0.04%
2018/07/26	4	111.75	1	112.00	111.00	3	2,830	0.11%
2018/07/24	1	109.50	0	0.00	112.00	1	2,780	0.04%
2018/07/20	0	0.00	2	113.25	112.00	-2	2,784	-0.07%
2018/07/19	0	0.00	10	107.50	107.50	-10	2,742	-0.36%
2018/07/17	2	111.75	0	0.00	110.00	2	2,788	0.07%
2018/07/13	1	112.50	0	0.00	112.50	1	2,773	0.04%
2018/07/10	3	110.00	0	0.00	112.00	3	2,769	0.11%
2018/07/09	0	0.00	1	109.00	108.00	-1	2,775	-0.04%
2018/07/06	1	109.00	0	0.00	109.00	1	2,765	0.04%
2018/07/05	1	105.50	1	107.00	105.00	0	2,746	0.00%
2018/07/03	0.1	110.50	0	0.00	109.00	0.1	2,754	0.00%
2018/06/28	1.2	110.92	1	110.00	110.00	0.2	2,721	0.01%
2018/06/26	1	113.50	1	111.00	114.00	0	2,681	0.00%
2018/06/25	0.2	114.50	0	0.00	113.00	0.2	2,658	0.01%
2018/06/22	0	0.00	2	115.50	115.50	-2	2,681	-0.07%
2018/06/21	5	118.50	1.1	117.54	117.50	3.9	2,684	0.15%
2018/06/20	7	116.86	6	118.67	116.50	1	2,710	0.04%
2018/06/19	0	0.00	14	120.46	119.50	-14	2,710	-0.52%
2018/06/15	10	126.45	11	127.41	126.00	-1	2,684	-0.04%
2018/06/14	2	127.25	3	124.17	126.00	-1	2,640	-0.04%
2018/06/13	14.1	129.76	4	126.00	125.50	10.1	2,615	0.39%
2018/06/12	25	129.66	10	127.30	128.50	15	2,587	0.58%
2018/06/11	0	0.00	1	123.50	121.50	-1	2,412	-0.04%
2018/06/08	25	124.52	31	124.19	124.00	-6	2,390	-0.25%
2018/06/07	12	116.25	12	119.63	123.50	0	2,241	0.00%
2018/06/05	0	0.00	1	112.00	110.50	-1	2,095	-0.05%
2018/06/01	1	110.00	0	0.00	111.50	1	2,254	0.04%
2018/05/31	0	0.00	2	110.00	108.00	-2	2,250	-0.09%
2018/05/30	0	0.00	1	110.00	109.00	-1	2,249	-0.04%
2018/05/29	2	112.75	1	113.00	111.50	1	2,239	0.04%
2018/05/28	1	115.00	0	0.00	114.00	1	2,245	0.04%
2018/05/25	3	111.83	0	0.00	112.00	3	2,289	0.13%
2018/05/24	1	111.00	0	0.00	110.50	1	2,274	0.04%
2018/05/23	2	113.00	0	0.00	113.00	2	2,265	0.09%
2018/05/22	3	120.17	3	117.50	117.50	0	2,281	0.00%
2018/05/21	2	122.50	1	123.50	121.00	1	2,302	0.04%
2018/05/18	1	124.00	0	0.00	122.00	1	2,291	0.04%
2018/05/16	1	122.00	1	122.00	119.00	0	2,310	0.00%
2018/05/08	1	117.50	1	117.00	117.50	0	2,651	0.00%
2018/05/07	7	119.50	0	0.00	117.50	7	2,745	0.25%
2018/05/04	8	116.50	0	0.00	120.00	8	2,747	0.29%
2018/05/03	0	0.00	3	117.00	119.50	-3	2,756	-0.11%
2018/05/02	1	113.50	1	113.50	114.50	0	2,756	0.00%
2018/04/30	1	114.50	0	0.00	114.00	1	2,795	0.04%
2018/04/26	2	113.50	1	109.50	109.00	1	2,965	0.03%
2018/04/25	2	111.25	3	108.67	113.50	-1	2,983	-0.03%
2018/04/24	1	106.00	0	0.00	106.00	1	3,034	0.03%
2018/04/23	1	110.50	2	116.25	112.00	-1	3,050	-0.03%
2018/04/19	1	120.50	0	0.00	120.50	1	3,072	0.03%
2018/04/17	6	122.33	0	0.00	119.00	6	3,226	0.19%
2018/04/16	1	122.50	1	122.50	122.00	0	3,328	0.00%
2018/04/13	0	0.00	1	122.50	122.00	-1	3,489	-0.03%
2018/04/11	0	0.00	1	119.00	118.50	-1	3,684	-0.03%
2018/04/02	2	127.50	1	127.00	126.50	1	3,845	0.03%
2018/03/31	1	126.00	0	0.00	126.00	1	3,913	0.03%
2018/03/29	0	0.00	1	126.00	124.50	-1	4,048	-0.02%
2018/03/27	1	128.50	0	0.00	128.50	1	4,132	0.02%
2018/03/23	1	121.00	2	122.00	121.00	-1	4,237	-0.02%
2018/03/22	3	127.83	2	126.50	126.00	1	4,364	0.02%
2018/03/20	10	132.00	10	131.00	132.00	0	4,463	0.00%
2018/03/16	24	136.23	25	135.96	134.50	-1	4,849	-0.02%
2018/03/15	0	0.00	1	134.00	134.50	-1	4,915	-0.02%
2018/03/13	12	132.71	13	132.42	134.00	-1	5,230	-0.02%
2018/03/12	0	0.00	1	131.50	130.50	-1	5,367	-0.02%
2018/03/09	44	129.99	41	129.70	129.00	3	5,521	0.05%
2018/03/08	20	132.50	31	133.56	129.50	-11	5,625	-0.20%
2018/03/06	1	128.50	5	128.50	128.50	-4	5,781	-0.07%
2018/03/05	1	127.50	1	127.00	125.50	0	5,914	0.00%
2018/03/02	21	126.95	20	126.50	127.00	1	6,138	0.02%
2018/03/01	15	128.50	17	127.65	128.50	-2	6,436	-0.03%
2018/02/27	12	129.00	12	131.00	129.50	0	6,614	0.00%
2018/02/26	20	128.00	21	129.17	126.50	-1	6,796	-0.01%
2018/02/23	18	130.00	15	127.50	127.50	3	7,185	0.04%
2018/02/22	53	128.27	54	128.80	129.00	-1	7,509	-0.01%
2018/02/21	40	126.53	31	123.84	128.00	9	7,860	0.11%
2018/02/12	41	120.10	40	121.01	119.00	1	8,342	0.01%
2018/02/09	40	118.28	76	116.36	118.50	-36	8,408	-0.43%
2018/02/08	20	125.50	20	128.38	126.00	0	8,581	0.00%
2018/02/07	37	129.97	36	128.47	126.00	1	8,607	0.01%
2018/02/06	33	126.67	42	129.00	123.50	-9	8,592	-0.10%
2018/02/05	26	136.44	26	134.79	137.00	0	8,554	0.00%
2018/02/02	15	140.50	19	142.08	141.00	-4	8,617	-0.05%
2018/02/01	44	142.24	56	143.27	143.50	-12	8,739	-0.14%
2018/01/31	26	138.40	25	137.38	138.50	1	8,662	0.01%
2018/01/30	105	139.77	70	139.86	139.00	35	8,961	0.39%	大買/
2018/01/29	35	137.71	36	137.85	138.00	-1	8,950	-0.01%
2018/01/26	21	135.02	22	134.91	135.50	-1	8,961	-0.01%
2018/01/25	41	135.73	47	135.33	132.00	-6	8,953	-0.07%
2018/01/24	36	135.51	35	135.93	136.00	1	8,995	0.01%
2018/01/23	39	138.09	18	137.86	136.50	21	9,124	0.23%
2018/01/22	31	133.24	31	131.21	134.50	0	9,027	0.00%
2018/01/19	12	133.50	10	134.00	132.00	2	9,142	0.02%
2018/01/18	20	136.50	22	137.93	135.50	-2	9,156	-0.02%
2018/01/17	35	132.91	37	132.19	135.00	-2	9,212	-0.02%
2018/01/16	23	132.07	20	133.00	132.00	3	9,317	0.03%
2018/01/15	32	133.94	36	132.21	134.00	-4	9,397	-0.04%
2018/01/12	41	133.63	42	134.55	134.50	-1	9,488	-0.01%
2018/01/11	32	129.94	35	129.50	130.00	-3	9,690	-0.03%
2018/01/10	42	132.00	31	129.92	128.00	11	9,666	0.11%
2018/01/09	15	134.50	79	133.27	132.50	-64	9,607	-0.67%
2018/01/08	26	143.94	26	143.87	140.00	0	9,528	0.00%
2018/01/05	1	153.00	2	152.75	151.00	-1	9,598	-0.01%
2018/01/04	21	150.88	21	151.57	150.50	0	9,563	0.00%
2018/01/03	20	149.50	20	150.50	151.00	0	9,582	0.00%
2018/01/02	30	145.50	32	145.91	147.50	-2	9,553	-0.02%