美律 (2439)-凱基-南崁券商分點個股進出

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

美律

(2439)

可現股當沖

股價
116.0
漲跌
▼2.0
漲幅
-1.69%
成交量
1,087張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:13:30

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

美律 (2439)籌碼相關－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/04/24	1	118.00	2	118.75	118.00	-1	2,206	-0.05%
2024/04/19	1.1	111.11	2	111.50	114.00	-1	2,158	-0.04%
2024/04/17	1	117.00	1	118.00	117.50	0	2,123	0.00%
2024/04/16	0.2	115.50	0	0.00	115.00	0.2	2,083	0.01%
2024/04/10	0	0.00	1.1	127.86	128.00	-1.1	1,996	-0.06%
2024/04/09	0.1	124.00	0	0.00	122.00	0.1	1,881	0.01%
2024/04/08	1	122.00	1	120.50	120.50	0	1,829	0.00%
2024/04/03	0	0.00	9	125.00	123.00	-9	1,854	-0.49%
2024/04/02	11	124.41	20	124.55	124.00	-9	1,881	-0.48%
2024/04/01	18	123.00	0	0.00	124.00	18	1,865	0.97%
2024/03/29	1	118.50	1	117.00	117.50	0	1,797	0.00%
2024/03/25	5	122.50	5	121.50	121.50	0	1,767	0.00%
2024/03/22	1	120.50	0	0.00	120.50	1	1,795	0.06%
2024/03/21	3	120.00	1.1	121.05	120.00	1.9	1,806	0.11%
2024/03/20	0	117.50	1	118.00	118.50	-1	1,809	-0.05%
2024/03/19	1.1	118.50	2.2	117.09	119.00	-1.1	1,842	-0.06%
2024/03/18	0	0.00	5	116.00	116.50	-5	1,859	-0.27%
2024/03/15	2	114.00	2.1	115.98	116.00	-0.1	1,932	-0.01%
2024/03/13	0	0.00	1	114.50	113.50	-1	1,905	-0.05%
2024/03/08	1	113.00	1	112.00	112.00	0	2,006	0.00%
2024/02/29	1	117.00	1	118.00	118.00	0	2,278	0.00%
2024/02/27	0	0.00	49	114.54	114.00	-49	2,224	-2.20%
2024/02/26	3.3	111.56	5	110.90	112.00	-1.7	2,263	-0.08%
2024/02/23	3	111.67	3	109.33	109.00	0	2,259	0.00%
2024/02/22	0	0.00	1	107.50	109.50	-1	2,263	-0.04%
2024/02/16	19	107.00	0	0.00	106.50	19	2,365	0.80%
2024/02/15	11	105.55	0	0.00	105.50	11	2,400	0.46%
2024/01/24	0	0.00	3	104.50	103.00	-3	3,123	-0.10%
2024/01/16	1	102.50	0	0.00	102.50	1	3,057	0.03%
2024/01/10	2	105.50	0	0.00	106.00	2	3,054	0.07%
2024/01/09	0	0.00	1	106.00	106.00	-1	3,056	-0.03%
2024/01/08	2	106.00	0	0.00	106.00	2	3,052	0.07%
2024/01/05	0	0.00	2	108.50	108.50	-2	3,042	-0.07%
2024/01/04	3	108.50	0	0.00	109.00	3	3,054	0.10%
2024/01/03	1	109.00	0	0.00	109.00	1	3,095	0.03%
2023/12/29	1	111.00	0	0.00	109.50	1	3,061	0.03%
2023/12/28	0	0.00	45	112.50	111.00	-45	3,009	-1.50%
2023/12/27	0	0.00	1	118.00	117.50	-1	2,939	-0.03%
2023/12/26	0	0.00	0.1	114.50	114.50	-0.1	2,871	0.00%
2023/12/21	0	0.00	1	113.00	114.00	-1	2,839	-0.04%
2023/12/20	1	115.00	0	0.00	113.50	1	2,816	0.04%
2023/12/19	8	113.00	0	0.00	114.50	8	2,779	0.29%
2023/12/18	5	115.00	0	0.00	114.50	5	2,730	0.18%
2023/12/15	10	120.00	10	118.00	115.50	0	2,698	0.00%
2023/12/14	0	0.00	5	118.00	118.50	-5	2,643	-0.19%
2023/12/13	20	116.25	18	116.83	116.50	2	2,582	0.08%
2023/12/12	41	118.49	0	0.00	118.50	41	2,514	1.63%
2023/12/08	7	114.50	0	0.00	115.00	7	2,399	0.29%
2023/12/06	0	0.00	3	115.50	114.50	-3	2,346	-0.13%
2023/12/05	8	118.13	28	116.77	117.00	-20	2,289	-0.87%
2023/12/04	1	117.50	1	116.00	116.00	0	2,214	0.00%
2023/12/01	10	115.65	11	117.55	117.50	-1	2,158	-0.05%
2023/11/29	1	112.50	44	112.57	113.00	-43	1,972	-2.18%
2023/11/28	42	109.07	0	0.00	110.50	42	1,874	2.24%
2023/11/27	0	0.00	1	107.00	107.00	-1	1,822	-0.05%
2023/11/24	3	106.50	0	0.00	106.50	3	1,817	0.17%
2023/11/23	11	109.09	0	0.00	107.50	11	1,799	0.61%
2023/11/22	10	108.00	0	0.00	107.50	10	1,709	0.58%
2023/11/21	1	105.50	7	107.21	106.00	-6	1,674	-0.36%
2023/11/20	2	108.00	1	106.00	106.50	1	1,638	0.06%
2023/11/15	3	105.00	2	106.00	105.50	1	1,513	0.07%
2023/11/14	4	105.50	5	105.00	106.00	-1	1,457	-0.07%
2023/11/13	11	107.27	6.1	107.92	106.00	4.9	1,407	0.35%
2023/11/10	2	101.00	2	101.50	103.00	0	1,235	0.00%
2023/11/09	2	100.00	1	100.50	101.50	1	1,174	0.09%
2023/11/08	1	100.50	1.6	101.00	101.00	-0.6	1,124	-0.05%
2023/11/07	4	99.98	24	101.60	100.00	-20	1,059	-1.89%
2023/11/06	350	97.24	383	98.23	98.70	-33	827	-3.99%	大買/大賣/
2023/11/03	5	92.70	515	92.64	92.10	-510	664	-76.79%	大賣/鉅額交易
2023/11/02	0	0.00	0.5	91.00	91.80	-0.5	629	-0.08%
2023/10/20	0.1	88.20	0	0.00	88.20	0.1	634	0.01%
2023/10/19	0.1	89.00	0	0.00	89.30	0.1	644	0.01%
2023/10/18	0.2	90.00	0	0.00	90.60	0.2	640	0.03%
2023/10/16	0.2	91.40	0	0.00	90.70	0.2	619	0.04%
2023/10/11	0	0.00	1	87.90	90.70	-1	587	-0.17%
2023/10/04	0	0.00	1	83.70	84.20	-1	542	-0.18%
2023/10/02	9	85.20	0	0.00	85.30	9	562	1.60%
2023/09/22	7	84.20	0	0.00	84.50	7	643	1.09%
2023/09/15	1	87.10	0	0.00	87.20	1	675	0.15%
2023/09/12	4	85.90	0	0.00	86.40	4	702	0.57%
2023/09/11	9	86.41	0	0.00	85.70	9	737	1.22%
2023/09/08	5	86.40	0	0.00	86.10	5	814	0.61%
2023/09/07	5	87.00	0	0.00	87.30	5	856	0.58%
2023/09/04	5	86.30	0	0.00	86.00	5	953	0.52%
2023/08/30	17	91.00	0	0.00	90.10	17	973	1.75%
2023/08/24	5	90.78	0	0.00	90.70	5	994	0.50%
2023/08/17	1	88.00	0	0.00	87.90	1	971	0.10%
2023/08/10	0.1	88.00	0	0.00	87.70	0.1	978	0.01%
2023/08/09	0.1	89.00	0	0.00	88.40	0.1	973	0.01%
2023/08/08	1	89.10	0	0.00	88.90	1	968	0.10%
2023/08/07	0	0.00	2	89.90	90.10	-2	958	-0.21%
2023/08/02	1	90.10	0	0.00	90.20	1	950	0.11%
2023/07/27	0	0.00	1	91.00	91.10	-1	933	-0.11%
2023/07/19	2	93.90	0	0.00	91.80	2	923	0.22%
2023/07/18	1	94.20	0	0.00	93.90	1	914	0.11%
2023/07/17	2	95.00	0	0.00	95.50	2	907	0.22%
2023/07/07	2	93.00	0	0.00	93.20	2	945	0.21%
2023/07/06	0	0.00	3	94.90	94.10	-3	943	-0.32%
2023/07/05	0	0.00	1	97.50	96.80	-1	924	-0.11%
2023/07/04	0	0.00	2	97.30	98.00	-2	907	-0.22%
2023/06/29	5	93.90	0	0.00	94.40	5	874	0.57%
2023/06/27	40	94.69	0	0.00	93.00	40	877	4.56%
2023/06/26	61	94.28	0	0.00	95.20	61	869	7.01%
2023/06/21	20	93.81	0	0.00	93.90	20	877	2.28%
2023/06/20	12	93.08	0	0.00	93.50	12	877	1.37%
2023/06/19	19	93.45	0	0.00	93.00	19	877	2.16%
2023/06/16	1	94.00	0	0.00	94.20	1	867	0.12%
2023/06/14	3.1	92.98	6	95.10	93.80	-3	836	-0.35%
2023/06/13	3.1	98.97	4	97.33	97.30	-1	763	-0.12%
2023/06/12	4	97.95	2	98.30	98.40	2	721	0.28%
2023/06/09	40	93.63	1	93.60	93.90	39	660	5.91%
2023/06/08	10	92.90	0	0.00	92.10	10	641	1.56%
2023/06/07	15	92.63	0	0.00	92.70	15	647	2.32%
2023/06/06	11	91.58	0	0.00	91.80	11	652	1.69%
2023/06/02	10	90.55	1	90.40	90.50	9	666	1.35%
2023/06/01	26	90.94	0	0.00	91.60	26	661	3.93%
2023/05/31	5	89.00	0	0.00	89.60	5	635	0.79%
2023/05/30	5	88.90	0	0.00	88.80	5	647	0.77%
2023/05/29	5	88.68	0	0.00	88.60	5	664	0.75%
2023/05/26	5	88.80	0	0.00	87.90	5	685	0.73%
2023/05/25	5	88.76	0	0.00	88.30	5	684	0.73%
2023/05/23	5	89.22	0	0.00	88.90	5	690	0.72%
2023/05/18	9	87.93	0	0.00	88.10	9	690	1.30%
2023/05/17	1	87.50	0	0.00	87.40	1	688	0.15%
2023/04/25	1	87.70	0	0.00	86.20	1	722	0.14%
2023/04/17	0	0.00	3	91.30	90.80	-3	691	-0.43%
2023/04/12	0	0.00	2	91.00	91.00	-2	666	-0.30%
2023/04/11	10	89.70	0	0.00	89.60	10	638	1.57%
2023/04/10	1	89.10	0	0.00	89.10	1	630	0.16%
2023/03/30	10	88.18	0.2	88.30	88.00	9.8	621	1.58%
2023/03/27	18	89.18	0	0.00	89.20	18	625	2.88%
2023/03/20	0	85.30	0	0.00	86.30	0	623	0.00%
2023/03/10	0	0.00	1	86.40	86.40	-1	752	-0.13%
2023/03/09	0	88.80	3	88.40	88.40	-3	749	-0.40%
2023/03/08	1.2	88.55	2	89.00	88.80	-0.8	758	-0.11%
2023/03/07	2	87.80	0	0.00	87.20	2	759	0.26%
2023/03/02	3	86.93	0	0.00	86.50	3	751	0.40%
2023/02/24	1	85.20	0	0.00	85.20	1	732	0.14%
2023/02/13	1	83.70	0	0.00	83.50	1	917	0.11%
2023/01/13	0	0.00	5	79.90	79.70	-5	1,034	-0.48%
2022/12/22	0.1	79.40	0	0.00	79.00	0.1	1,451	0.00%
2022/12/12	0	0.00	10	80.50	80.90	-10	1,598	-0.63%
2022/12/08	10	82.10	0	0.00	82.10	10	1,730	0.58%
2022/12/06	0.2	82.87	1	82.40	81.40	-0.9	1,799	-0.05%
2022/12/01	1	88.40	1	88.40	88.40	0	1,828	0.00%
2022/11/30	16	88.96	11	88.47	88.00	5	1,895	0.26%
2022/11/29	2	88.80	1	88.70	88.90	1	1,877	0.05%
2022/11/28	0	85.00	1	85.70	85.70	-1	1,851	-0.05%
2022/11/24	0.1	85.50	0	0.00	86.30	0.1	1,878	0.01%
2022/11/23	0	0.00	1	86.40	86.30	-1	1,875	-0.05%
2022/11/21	1	87.30	0	0.00	87.30	1	1,870	0.05%
2022/11/16	1	85.20	0	0.00	85.50	1	1,896	0.05%
2022/11/15	0	0.00	5	85.90	85.80	-5	1,897	-0.26%
2022/11/14	3	85.20	1	85.50	86.10	2	1,893	0.11%
2022/11/10	6	84.23	1	84.10	84.00	5	1,870	0.27%
2022/11/02	3	80.20	3	80.50	80.50	0	1,865	0.00%
2022/11/01	0	0.00	2	80.15	80.20	-2	1,872	-0.11%
2022/10/31	3	79.13	1	78.70	78.70	2	1,883	0.11%
2022/10/28	0	0.00	8	80.75	78.00	-8	1,891	-0.42%
2022/10/25	5	82.10	1	83.30	82.00	4	1,999	0.20%
2022/10/21	2	85.44	0	0.00	84.30	2	2,019	0.10%
2022/10/20	1	86.40	0	0.00	86.60	1	1,997	0.05%
2022/10/19	0	0.00	6	89.70	88.50	-6	1,961	-0.31%
2022/10/18	0	0.00	1	89.60	89.50	-1	1,922	-0.05%
2022/10/17	2	85.30	0	0.00	86.40	2	1,875	0.11%
2022/10/14	1	89.90	0	0.00	90.00	1	1,834	0.05%
2022/10/13	1	83.50	0	0.00	83.40	1	1,788	0.06%
2022/10/12	1	85.70	0	0.00	86.20	1	1,769	0.06%
2022/10/11	0	0.00	1	86.20	86.70	-1	1,749	-0.06%
2022/10/07	2	90.10	3	89.97	89.30	-1	1,736	-0.06%
2022/10/06	1	89.50	0	0.00	90.10	1	1,712	0.06%
2022/10/05	2	87.00	0	0.00	88.20	2	1,678	0.12%
2022/10/03	1.2	82.20	2	82.55	82.60	-0.8	1,635	-0.05%
2022/09/29	1	86.80	0	0.00	86.60	1	1,599	0.06%
2022/09/28	0	85.80	0	0.00	84.80	0	1,587	0.00%
2022/09/26	0.1	85.80	0	0.00	85.00	0.1	1,566	0.01%
2022/09/23	2	91.00	0	0.00	89.50	2	1,542	0.13%
2022/09/21	0.2	89.00	0	0.00	89.40	0.2	1,505	0.01%
2022/09/20	1	91.80	0	0.00	91.80	1	1,457	0.07%
2022/09/19	1	91.40	0	0.00	91.50	1	1,448	0.07%
2022/09/16	1	91.90	0	0.00	92.30	1	1,426	0.07%
2022/09/15	3	92.80	2.2	94.25	91.50	0.8	1,379	0.06%
2022/09/14	0	0.00	1	90.20	90.80	-1	1,283	-0.08%
2022/09/13	1	91.40	1	90.90	91.70	0	1,242	0.00%
2022/09/12	5	90.38	3	89.10	89.10	2	1,189	0.17%
2022/09/08	2	89.20	0	0.00	89.20	2	1,155	0.17%
2022/09/07	2	88.05	3	85.77	88.40	-1	1,104	-0.09%
2022/09/06	2	84.80	1	85.30	87.60	1	1,043	0.10%
2022/09/05	1	83.00	0	0.00	82.10	1	963	0.10%
2022/08/31	1	83.70	1	82.80	84.40	0	931	0.00%
2022/08/30	0	0.00	1	80.80	81.50	-1	908	-0.11%
2022/08/29	0.1	79.20	0	0.00	79.90	0.1	912	0.01%
2022/08/26	1	81.10	0	0.00	81.10	1	906	0.11%
2022/08/25	0	0.00	2	80.50	80.70	-2	901	-0.22%
2022/08/24	1	83.10	0	0.00	83.40	1	875	0.11%
2022/08/23	1	82.90	0	0.00	82.60	1	851	0.12%
2022/08/22	1	86.20	0	0.00	85.40	1	827	0.12%
2022/08/19	0	0.00	2	86.05	85.90	-2	813	-0.25%
2022/08/16	1	86.10	0	0.00	86.40	1	779	0.13%
2022/08/12	2	85.40	3	85.10	84.60	-1	735	-0.14%
2022/08/09	1	82.50	1	82.50	82.60	0	666	0.00%
2022/08/05	2	81.10	0	0.00	82.20	2	643	0.31%
2022/08/03	3	80.90	3	80.30	80.50	0	598	0.00%
2022/08/01	3	82.10	3	83.00	83.20	0	535	0.00%
2022/07/26	0	0.00	3	73.00	73.00	-3	407	-0.74%
2022/07/21	3	74.80	1	74.30	75.50	2	415	0.48%
2022/07/19	0	0.00	6	73.20	73.70	-6	413	-1.45%
2022/07/14	1	72.00	1	72.70	72.20	0	422	0.00%
2022/07/11	0	0.00	2	71.90	71.90	-2	408	-0.49%
2022/07/08	0	0.00	6	71.70	71.40	-6	407	-1.47%
2022/07/07	6	68.40	0	0.00	70.20	6	403	1.49%
2022/07/06	0	0.00	2	69.70	68.50	-2	396	-0.50%
2022/07/05	1	69.20	0	0.00	69.00	1	391	0.26%
2022/07/04	1	70.90	0	0.00	71.00	1	373	0.27%
2022/06/22	2	78.10	0	0.00	78.10	2	362	0.55%
2022/06/20	3.1	78.37	15	78.20	78.10	-12	365	-3.27%
2022/06/17	0	80.00	0	0.00	80.60	0	358	0.01%
2022/06/02	1	81.90	0	0.00	81.70	1	406	0.25%
2022/05/19	0	0.00	3.1	78.21	78.90	-3.1	473	-0.65%
2022/05/10	0	0.00	1	79.90	80.50	-1	551	-0.18%
2022/03/31	1	85.20	0	0.00	85.50	1	640	0.16%
2022/03/30	3	84.20	0	0.00	84.10	3	627	0.48%
2022/03/28	1	82.70	0	0.00	83.00	1	644	0.16%
2022/03/21	1	82.80	0	0.00	83.20	1	682	0.15%
2022/03/17	2	82.40	0	0.00	82.80	2	720	0.28%
2022/03/15	2	80.40	0	0.00	80.10	2	858	0.23%
2022/03/14	1	81.90	0	0.00	81.60	1	943	0.11%
2022/03/10	2	81.40	0	0.00	81.30	2	978	0.20%
2022/03/09	1	80.60	0	0.00	80.50	1	1,031	0.10%
2022/03/08	1	80.10	0	0.00	80.40	1	1,069	0.09%
2022/03/07	3	80.40	2	80.20	80.30	1	1,083	0.09%
2022/03/04	1	83.20	0	0.00	83.00	1	1,083	0.09%
2022/03/02	1	82.90	0	0.00	83.10	1	1,122	0.09%
2022/03/01	1	82.30	0	0.00	82.50	1	1,138	0.09%
2022/02/25	3	82.50	0	0.00	81.60	3	1,138	0.26%
2022/02/17	0	0.00	3	85.60	85.20	-3	1,183	-0.25%
2022/02/14	5.2	85.75	0	0.00	85.00	5.2	1,194	0.43%
2022/02/11	3	88.00	3	89.50	88.60	0	1,171	0.00%
2022/01/26	0	0.00	0.2	88.80	88.80	-0.2	1,294	-0.02%
2022/01/24	1	88.00	1	89.10	89.40	0	1,554	0.00%
2022/01/14	4	89.93	3	90.50	90.30	1	1,670	0.06%
2022/01/11	3.2	92.16	5	91.60	91.10	-1.8	1,767	-0.10%
2022/01/10	4	90.85	5	91.76	92.70	-1	1,780	-0.06%
2022/01/07	8	92.55	7	92.00	91.90	1	1,785	0.06%
2022/01/05	1	94.60	0	0.00	94.20	1	1,793	0.06%
2022/01/04	1	94.70	0	0.00	94.60	1	1,792	0.06%
2022/01/03	1	94.30	0	0.00	94.00	1	1,802	0.06%
2021/12/29	3	94.83	0	0.00	94.50	3	1,824	0.16%
2021/12/28	2	94.20	0	0.00	94.90	2	1,842	0.11%
2021/12/20	4	92.38	0	0.00	92.30	4	1,891	0.21%
2021/12/17	0	92.90	0	0.00	93.20	0	1,888	0.00%
2021/12/14	5	94.12	0	0.00	93.80	5	1,888	0.26%
2021/12/10	3	98.90	4	98.83	98.70	-1	1,841	-0.05%
2021/12/08	0	0.00	16	97.00	100.50	-16	1,687	-0.95%
2021/12/06	2	92.85	1	93.00	93.70	1	1,585	0.06%
2021/12/03	4	94.83	3	95.80	94.50	1	1,579	0.06%
2021/12/02	0	0.00	1	94.50	96.00	-1	1,524	-0.07%
2021/11/25	0	0.00	1	93.70	94.90	-1	1,439	-0.07%
2021/11/24	0	0.00	2	92.60	92.40	-2	1,430	-0.14%
2021/11/19	1	92.10	0	0.00	92.10	1	1,443	0.07%
2021/11/17	5	93.78	3	93.40	93.40	2	1,443	0.14%
2021/11/15	4	93.00	1	92.50	92.70	3	1,416	0.21%
2021/11/12	1	92.90	0	0.00	92.50	1	1,411	0.07%
2021/11/08	18	93.37	2	92.40	92.50	16	1,400	1.14%
2021/11/05	1	94.80	1	95.60	95.40	0	1,383	0.00%
2021/11/04	1	96.30	1	95.70	95.40	0	1,376	0.00%
2021/11/03	2	93.65	1	94.50	95.00	1	1,342	0.07%
2021/11/02	0	0.00	1	93.50	95.70	-1	1,299	-0.08%
2021/11/01	0	0.00	12	89.52	90.40	-12	1,126	-1.07%
2021/10/28	5	82.46	0	0.00	83.10	5	1,069	0.47%
2021/10/26	0	0.00	2	81.30	80.40	-2	1,040	-0.19%
2021/10/25	1	79.70	0	0.00	80.60	1	1,052	0.09%
2021/10/22	1	81.00	0	0.00	80.50	1	1,068	0.09%
2021/10/21	1	80.50	0	0.00	81.30	1	1,111	0.09%
2021/10/15	0	0.00	1	80.00	79.40	-1	1,033	-0.10%
2021/10/14	0	0.00	1	79.70	79.20	-1	1,040	-0.10%
2021/10/12	0	0.00	1	85.00	84.50	-1	1,057	-0.09%
2021/10/01	3	85.93	0	0.00	84.70	3	1,238	0.24%
2021/09/29	0	0.00	2	89.80	89.00	-2	1,212	-0.16%
2021/09/23	0	0.00	23	93.08	93.10	-23	1,210	-1.90%
2021/09/09	0	0.00	1	95.30	95.30	-1	1,233	-0.08%
2021/09/02	2	99.55	0	0.00	99.00	2	1,254	0.16%
2021/08/31	0	0.00	2	96.90	96.30	-2	1,254	-0.16%
2021/08/27	2	97.20	2	96.65	97.10	0	1,248	0.00%
2021/08/04	11	112.77	0	0.00	112.50	11	1,353	0.81%
2021/08/03	8	113.25	0	0.00	113.50	8	1,366	0.59%
2021/08/02	4	113.00	0	0.00	112.50	4	1,362	0.29%
2021/07/30	2	111.50	0	0.00	111.00	2	1,374	0.15%
2021/07/29	21	112.64	0	0.00	112.50	21	1,438	1.46%
2021/07/28	2	111.50	0	0.00	108.50	2	1,514	0.13%
2021/07/26	0	0.00	3	108.00	108.00	-3	1,534	-0.20%
2021/07/22	3	108.00	0	0.00	107.50	3	1,546	0.19%
2021/07/21	1	105.50	0	0.00	107.50	1	1,544	0.06%
2021/07/15	1	112.50	0	0.00	113.50	1	1,593	0.06%
2021/07/14	5	117.20	0	0.00	117.00	5	1,586	0.32%
2021/07/13	2	112.00	2	115.00	115.50	0	1,496	0.00%
2021/07/09	2	105.00	0	0.00	105.00	2	1,466	0.14%
2021/06/29	1	105.50	0	0.00	105.00	1	1,550	0.06%
2021/06/28	0	0.00	0.2	106.50	106.50	-0.2	1,563	-0.01%
2021/06/16	0.1	106.50	0	0.00	105.50	0.1	1,716	0.01%
2021/06/09	0.1	106.00	0	0.00	105.00	0.1	1,755	0.01%
2021/06/04	1	106.00	0	0.00	106.50	1	1,765	0.06%
2021/06/02	1	108.00	0	0.00	106.50	1	1,808	0.06%
2021/05/31	8	107.50	3	107.00	107.50	5	1,830	0.27%
2021/05/28	3	106.50	0	0.00	107.00	3	1,909	0.16%
2021/05/21	0	0.00	1	103.00	104.00	-1	2,036	-0.05%
2021/05/18	0	0.00	3	101.00	101.00	-3	2,053	-0.15%
2021/05/17	4	101.88	4	100.00	101.00	0	2,018	0.00%
2021/05/13	2	100.50	2	101.50	103.50	0	1,984	0.00%
2021/05/12	3	100.50	5.1	99.90	100.00	-2.1	1,974	-0.11%
2021/05/11	1.1	103.95	0	0.00	103.00	1.1	1,949	0.06%
2021/05/07	2	106.25	3	108.00	109.00	-1	1,943	-0.05%
2021/05/05	3	106.83	1	107.50	105.50	2	1,863	0.11%
2021/05/04	2	116.75	0	0.00	116.00	2	1,771	0.11%
2021/05/03	1	119.50	1	121.50	121.50	0	1,744	0.00%
2021/04/28	9	125.67	1	126.00	125.00	8	1,729	0.46%
2021/04/27	2	126.50	1	126.00	127.00	1	1,737	0.06%
2021/04/26	0	0.00	2	126.00	127.50	-2	1,773	-0.11%
2021/04/23	2	122.00	0	0.00	122.50	2	1,783	0.11%
2021/04/22	21	126.90	0	0.00	124.50	21	1,819	1.15%
2021/04/20	9	127.11	0	0.00	127.00	9	1,849	0.49%
2021/04/16	2	129.00	0	0.00	129.00	2	1,852	0.11%
2021/04/14	2	131.00	0	0.00	131.00	2	1,864	0.11%
2021/04/13	1	131.50	1	132.00	131.50	0	1,889	0.00%
2021/04/09	1	134.50	20	133.50	133.50	-19	1,895	-1.00%
2021/04/07	2	132.50	1	132.00	133.50	1	1,876	0.05%
2021/04/06	1	133.50	0	0.00	133.50	1	1,849	0.05%
2021/03/31	1	133.00	0	0.00	133.00	1	1,850	0.05%
2021/03/30	3	135.00	0	0.00	134.50	3	1,863	0.16%
2021/03/29	12	133.50	0	0.00	134.00	12	1,866	0.64%
2021/03/26	20	133.75	0	0.00	134.00	20	1,865	1.07%
2021/03/25	1	132.00	0	0.00	131.50	1	1,877	0.05%
2021/03/24	1	131.50	0	0.00	132.00	1	1,879	0.05%
2021/03/23	13	133.04	0	0.00	131.50	13	1,865	0.70%
2021/03/22	1	132.50	0	0.00	132.50	1	1,862	0.05%
2021/03/19	0	0.00	4	136.00	133.00	-4	1,858	-0.22%
2021/03/18	0	0.00	1	138.00	138.50	-1	1,841	-0.05%
2021/03/04	1	135.50	1	136.00	136.00	0	2,226	0.00%
2021/03/03	0	0.00	2	138.50	139.00	-2	2,203	-0.09%
2021/03/02	3	137.00	3	136.33	137.00	0	2,131	0.00%
2021/02/26	0	0.00	9	135.67	137.00	-9	2,103	-0.43%
2021/02/25	1	133.00	0	0.00	133.00	1	2,066	0.05%
2021/02/24	0	0.00	4	136.50	136.00	-4	2,045	-0.20%
2021/02/22	4	136.50	0	0.00	136.50	4	2,075	0.19%
2021/02/19	3	135.83	1	137.00	137.00	2	2,102	0.10%
2021/02/05	0	0.00	2	132.00	131.50	-2	2,115	-0.09%
2021/02/04	0	0.00	0.6	131.50	131.00	-0.6	2,121	-0.03%
2021/02/02	1	134.00	0	0.00	133.00	1	2,120	0.05%
2021/02/01	1	134.00	0	0.00	134.00	1	2,115	0.05%
2021/01/26	0	0.00	2	136.50	135.50	-2	2,169	-0.09%
2021/01/25	0	0.00	2	134.50	137.00	-2	2,213	-0.09%
2021/01/22	3	134.00	0	0.00	134.50	3	2,303	0.13%
2021/01/21	2	133.50	0	0.00	133.50	2	2,314	0.09%
2021/01/20	9	135.11	0	0.00	134.50	9	2,321	0.39%
2021/01/19	2	136.00	1	138.50	137.00	1	2,306	0.04%
2021/01/18	3	136.00	2	139.50	139.50	1	2,288	0.04%
2021/01/15	4	136.75	1	136.50	136.00	3	2,248	0.13%
2021/01/14	1	139.50	0	0.00	140.00	1	2,191	0.05%
2021/01/12	2	144.50	1	146.50	142.50	1	2,195	0.05%
2021/01/11	3	147.00	1	147.50	147.00	2	2,171	0.09%
2021/01/08	3	148.33	0	0.00	147.50	3	2,221	0.14%
2021/01/06	1	149.00	0	0.00	149.00	1	2,173	0.05%
2020/12/29	2	147.00	2	147.00	147.50	0	2,329	0.00%
2020/12/24	21	148.95	0	0.00	146.50	21	2,344	0.90%
2020/12/21	4	147.50	0	0.00	147.00	4	2,358	0.17%
2020/12/17	0.1	150.50	0	0.00	149.00	0.1	2,345	0.00%
2020/12/16	0	0.00	1	150.00	150.00	-1	2,341	-0.04%
2020/12/15	1	150.00	0	0.00	147.00	1	2,323	0.04%
2020/12/14	1	151.00	0.3	152.50	150.50	0.7	2,306	0.03%
2020/12/10	2	149.00	0	0.00	149.00	2	2,271	0.09%
2020/12/09	3	150.67	0	0.00	151.00	3	2,279	0.13%
2020/12/08	1.5	152.67	0	0.00	149.50	1.5	2,258	0.07%
2020/12/07	1.1	149.09	0	0.00	152.00	1.1	2,224	0.05%
2020/12/03	0	0.00	1	147.00	146.50	-1	2,129	-0.05%
2020/12/01	2	145.50	1	145.50	145.50	1	2,103	0.05%
2020/11/26	0	0.00	2	139.75	139.50	-2	2,215	-0.09%
2020/11/25	0	0.00	1	141.00	140.00	-1	2,231	-0.04%
2020/11/23	0.3	143.00	0	0.00	141.50	0.3	2,278	0.01%
2020/11/18	2	144.75	1	144.00	144.00	1	2,360	0.04%
2020/11/17	0	0.00	1	142.00	141.50	-1	2,349	-0.04%
2020/11/16	1	142.00	0	0.00	141.00	1	2,467	0.04%
2020/11/11	0	0.00	2	140.50	140.50	-2	2,600	-0.08%
2020/10/30	11	140.18	0	0.00	141.00	11	2,889	0.38%
2020/10/28	1	149.50	0	0.00	147.50	1	3,223	0.03%
2020/10/22	1	152.00	0	0.00	152.00	1	3,569	0.03%
2020/10/21	0	0.00	1	156.00	153.00	-1	3,610	-0.03%
2020/10/14	1	151.00	0	0.00	151.00	1	4,138	0.02%
2020/10/13	1	151.50	0	0.00	152.00	1	4,187	0.02%
2020/10/12	0	0.00	3	152.00	151.00	-3	4,179	-0.07%
2020/10/05	1	149.50	0	0.00	150.00	1	4,050	0.02%
2020/09/28	0	0.00	1	145.00	145.00	-1	4,133	-0.02%
2020/09/18	1	155.50	0	0.00	156.50	1	4,326	0.02%
2020/09/16	0	0.00	1	157.50	156.50	-1	4,366	-0.02%
2020/09/14	0	0.00	1	156.00	156.00	-1	4,406	-0.02%
2020/09/10	0	0.00	1	155.00	152.50	-1	4,408	-0.02%
2020/09/09	0	0.00	2	151.50	154.00	-2	4,403	-0.05%
2020/09/07	2	151.00	0	0.00	149.50	2	4,410	0.05%
2020/09/03	1	156.00	0	0.00	156.50	1	4,455	0.02%
2020/09/02	0	0.00	1	153.00	153.50	-1	4,381	-0.02%
2020/09/01	1	152.00	2	149.50	149.50	-1	4,363	-0.02%
2020/08/31	2	155.75	0	0.00	154.00	2	4,329	0.05%
2020/08/28	3	157.17	0	0.00	158.00	3	4,329	0.07%
2020/08/27	4	156.88	2	157.00	156.50	2	4,325	0.05%
2020/08/26	0	0.00	2	164.50	165.00	-2	4,308	-0.05%
2020/08/25	0	0.00	2	165.00	165.00	-2	4,266	-0.05%
2020/08/24	0	0.00	1	158.50	160.50	-1	4,239	-0.02%
2020/08/21	2	159.00	0	0.00	158.50	2	4,244	0.05%
2020/08/20	1	157.00	0	0.00	155.50	1	4,228	0.02%
2020/08/19	2	167.50	2	169.00	166.50	0	4,148	0.00%
2020/08/17	0	0.00	1	166.00	165.50	-1	4,029	-0.02%
2020/08/14	1	167.00	0	0.00	166.00	1	4,031	0.02%
2020/08/11	0	0.00	1	162.50	165.00	-1	3,984	-0.03%
2020/08/10	2	162.50	0	0.00	162.50	2	3,967	0.05%
2020/08/07	2	166.50	1.2	167.00	167.00	0.8	3,969	0.02%
2020/08/06	2	165.00	3	165.33	164.50	-1	3,908	-0.03%
2020/08/04	8	166.25	12	165.88	168.00	-4	3,723	-0.11%
2020/08/03	9	161.94	27	163.24	160.50	-18	3,475	-0.52%
2020/07/31	4	158.00	4	158.13	159.00	0	3,292	0.00%
2020/07/30	7	154.86	6	156.75	158.00	1	3,217	0.03%
2020/07/29	1	148.50	0	0.00	151.00	1	3,103	0.03%
2020/07/28	0	0.00	1	151.50	148.50	-1	3,116	-0.03%
2020/07/27	1	151.50	2	152.25	152.00	-1	3,106	-0.03%
2020/07/24	0	0.00	2	152.00	151.00	-2	3,080	-0.06%
2020/07/23	6	153.00	4	152.13	153.00	2	3,019	0.07%
2020/07/22	8	146.56	7	147.57	148.00	1	2,821	0.04%
2020/07/20	2	144.00	2	142.25	141.00	0	2,614	0.00%
2020/07/16	2	138.00	0	0.00	138.00	2	2,480	0.08%
2020/07/14	1	137.50	0	0.00	137.50	1	2,536	0.04%
2020/07/10	2	139.25	0	0.00	138.00	2	2,537	0.08%
2020/07/09	0	0.00	1	141.50	140.00	-1	2,535	-0.04%
2020/07/07	5	141.80	2	141.00	140.00	3	2,508	0.12%
2020/07/06	0	0.00	1	143.50	142.00	-1	2,515	-0.04%
2020/07/03	1	142.00	2	141.50	142.50	-1	2,514	-0.04%
2020/07/02	1	142.50	0	0.00	143.50	1	2,536	0.04%
2020/07/01	0	0.00	6	144.65	142.50	-6	2,496	-0.24%
2020/06/24	0	0.00	1	136.00	137.50	-1	2,377	-0.04%
2020/06/19	2	140.00	0	0.00	136.50	2	2,416	0.08%
2020/06/11	2	141.75	1	142.00	140.50	1	2,568	0.04%
2020/06/10	1	143.00	15	140.97	142.00	-14	2,557	-0.55%
2020/06/08	1	138.00	1	138.00	137.00	0	2,645	0.00%
2020/06/05	0	0.00	1	137.50	139.00	-1	2,632	-0.04%
2020/06/04	1	137.00	0	0.00	137.00	1	2,656	0.04%
2020/06/03	1	137.50	0	0.00	137.00	1	2,656	0.04%
2020/06/02	2	138.50	0	0.00	138.00	2	2,647	0.08%
2020/06/01	1	137.00	7	137.00	137.00	-6	2,645	-0.23%
2020/05/28	0	0.00	1	136.00	135.00	-1	2,727	-0.04%
2020/05/22	3	130.83	3	131.67	130.00	0	2,725	0.00%
2020/05/21	0	0.00	1	130.50	131.50	-1	2,733	-0.04%
2020/05/18	3	128.67	0	0.00	129.00	3	2,771	0.11%
2020/05/13	2	133.00	0	0.00	133.50	2	2,758	0.07%
2020/05/11	6	133.83	0	0.00	132.50	6	2,901	0.21%
2020/05/08	1	134.00	1	133.00	133.50	0	2,906	0.00%
2020/05/07	2	132.25	1	131.50	132.00	1	2,955	0.03%
2020/05/06	1	132.50	0	0.00	131.50	1	2,983	0.03%
2020/05/05	1	134.00	1	133.50	133.00	0	3,037	0.00%
2020/04/30	0	0.00	1	140.50	140.00	-1	3,066	-0.03%
2020/04/28	1	136.00	0	0.00	136.00	1	3,112	0.03%
2020/04/27	2	134.50	0	0.00	135.00	2	3,215	0.06%
2020/04/23	2	132.50	0	0.00	133.00	2	3,218	0.06%
2020/04/21	2	133.00	2	133.00	133.00	0	3,283	0.00%
2020/04/20	2	132.50	0	0.00	132.00	2	3,275	0.06%
2020/04/16	0	0.00	2	134.00	134.00	-2	3,301	-0.06%
2020/04/15	3	132.83	0	0.00	132.50	3	3,321	0.09%
2020/04/14	0	0.00	7	131.29	131.50	-7	3,328	-0.21%
2020/04/08	1	132.00	2	131.50	131.50	-1	3,495	-0.03%
2020/04/07	7	130.00	0	0.00	130.50	7	3,505	0.20%
2020/03/30	2	119.00	6	124.00	124.50	-4	3,616	-0.11%
2020/03/27	1	125.50	1	123.50	121.50	0	3,639	0.00%
2020/03/26	0	0.00	1	122.50	122.50	-1	3,685	-0.03%
2020/03/25	1	123.00	0	0.00	123.00	1	3,807	0.03%
2020/03/23	2	116.00	0	0.00	115.00	2	4,016	0.05%
2020/03/20	2	120.00	1	122.00	121.50	1	4,295	0.02%
2020/03/19	2	116.75	1	119.00	114.00	1	4,308	0.02%
2020/03/17	0	126.00	0	0.00	126.00	0	4,300	0.00%
2020/03/16	0	0.00	1	129.00	125.00	-1	4,279	-0.02%
2020/03/13	2.2	119.64	4	120.25	129.00	-1.8	4,245	-0.04%
2020/03/12	4	129.75	0	0.00	128.50	4	4,188	0.10%
2020/03/09	0	0.00	1.5	139.50	138.50	-1.5	4,190	-0.04%
2020/03/06	0	0.00	2	141.00	141.50	-2	4,197	-0.05%
2020/03/05	1	141.50	1	141.00	141.00	0	4,219	0.00%
2020/03/04	7	139.50	2	141.00	139.00	5	4,257	0.12%
2020/03/03	2	142.50	3	143.33	144.00	-1	4,304	-0.02%
2020/03/02	7	139.57	0	0.00	141.50	7	4,371	0.16%
2020/02/27	1	141.50	0	0.00	140.50	1	4,406	0.02%
2020/02/26	1	144.00	0	0.00	143.50	1	4,465	0.02%
2020/02/24	0	0.00	10	144.50	144.50	-10	4,553	-0.22%
2020/02/20	5.2	146.52	4	146.00	147.00	1.2	4,654	0.03%
2020/02/19	4	148.75	3	148.50	148.50	1	4,674	0.02%
2020/02/18	2	149.00	1	148.50	149.00	1	4,677	0.02%
2020/02/17	7	148.21	0	0.00	148.00	7	4,665	0.15%
2020/02/13	1	151.00	0	0.00	149.50	1	4,591	0.02%
2020/02/12	1.3	148.58	0	0.00	150.00	1.3	4,558	0.03%
2020/02/11	2	143.00	0	0.00	143.50	2	4,473	0.04%
2020/02/10	3	142.50	0	0.00	141.50	3	4,505	0.07%
2020/02/07	1	145.50	0	0.00	145.00	1	4,528	0.02%
2020/02/05	1	147.00	0	0.00	144.00	1	4,453	0.02%
2020/02/04	0	0.00	30	145.83	147.00	-30	4,419	-0.68%
2020/02/03	5	141.00	8	142.31	142.00	-3	4,421	-0.07%
2020/01/31	2	151.00	32	145.75	148.00	-30	4,413	-0.68%
2020/01/30	2	155.00	3	154.50	148.50	-1	4,451	-0.02%
2020/01/17	1	167.00	0	0.00	166.00	1	4,592	0.02%
2020/01/16	1	164.50	71	165.57	166.00	-70	4,596	-1.52%
2020/01/15	10	165.00	0	0.00	162.50	10	4,575	0.22%
2020/01/14	40	165.75	10	166.00	166.50	30	4,559	0.66%
2020/01/13	2	166.25	0	0.00	166.50	2	4,551	0.04%
2020/01/10	74	162.97	0	0.00	163.00	74	4,519	1.64%
2020/01/09	21	164.45	0	0.00	163.00	21	4,534	0.46%
2020/01/08	0	0.00	2	163.00	162.00	-2	4,564	-0.04%
2020/01/07	0	0.00	4	161.88	162.00	-4	4,540	-0.09%
2020/01/06	0	0.00	1	168.00	167.00	-1	4,472	-0.02%
2020/01/03	1	169.50	0	0.00	171.00	1	4,451	0.02%
2020/01/02	2	168.50	1	169.00	169.00	1	4,438	0.02%
2019/12/31	1	168.00	0	0.00	167.50	1	4,462	0.02%
2019/12/30	1	170.00	3	168.83	169.00	-2	4,460	-0.04%
2019/12/26	0	0.00	1	171.50	170.50	-1	4,551	-0.02%
2019/12/25	2	175.00	1	173.01	172.50	1	4,633	0.02%
2019/12/24	2	171.00	1	173.00	172.00	1	4,595	0.02%
2019/12/23	0	0.00	2	170.50	172.00	-2	4,569	-0.04%
2019/12/20	0.1	173.00	15	172.77	173.00	-14.9	4,525	-0.33%
2019/12/19	3	170.50	4	171.38	171.00	-1	4,454	-0.02%
2019/12/18	1	167.50	4	166.75	166.50	-3	4,391	-0.07%
2019/12/17	15	162.00	106	166.50	167.50	-91	4,344	-2.09%	大賣/
2019/12/16	70	160.21	0	0.00	160.00	70	4,054	1.73%
2019/12/12	21	159.90	0	0.00	156.00	21	3,966	0.53%
2019/12/11	2	158.00	0	0.00	158.50	2	3,894	0.05%
2019/12/10	0	0.00	1	157.50	156.50	-1	3,917	-0.03%
2019/12/06	0	0.00	9	156.28	155.50	-9	3,931	-0.23%
2019/12/05	1	159.00	0	0.00	158.00	1	3,886	0.03%
2019/12/04	0	0.00	2	153.50	154.00	-2	3,828	-0.05%
2019/12/03	1	155.00	1	155.00	155.00	0	3,830	0.00%
2019/12/02	1	157.00	2	154.50	156.00	-1	3,828	-0.03%
2019/11/29	0	0.00	12	156.92	156.50	-12	3,899	-0.31%
2019/11/27	10	155.50	71	157.41	157.50	-61	3,799	-1.61%
2019/11/26	66	155.26	3	155.00	154.50	63	3,691	1.71%
2019/11/25	32	151.22	51	153.75	154.50	-19	3,633	-0.52%
2019/11/22	10	152.75	2	153.00	151.50	8	3,550	0.23%
2019/11/21	3	151.50	0	0.00	152.50	3	3,551	0.08%
2019/11/20	1	151.00	28	150.93	151.00	-27	3,475	-0.78%
2019/11/19	20	147.25	2	147.50	148.00	18	3,437	0.52%
2019/11/18	11	145.18	60	147.50	147.50	-49	3,480	-1.41%
2019/11/15	10	145.00	0	0.00	144.00	10	3,472	0.29%
2019/11/13	1	145.50	0	0.00	146.00	1	3,511	0.03%
2019/11/12	13	145.00	0	0.00	145.00	13	3,536	0.37%
2019/11/08	28	146.32	0	0.00	146.50	28	3,583	0.78%
2019/11/07	3	144.33	10	144.00	144.50	-7	3,578	-0.20%
2019/11/06	33	149.58	10	147.50	147.00	23	3,553	0.65%
2019/11/05	1	150.50	0	0.00	150.50	1	3,512	0.03%
2019/11/04	4	151.25	7	150.86	151.00	-3	3,572	-0.08%
2019/11/01	5	149.50	0	0.00	150.00	5	3,582	0.14%
2019/10/31	1	149.00	1	149.00	149.00	0	3,609	0.00%
2019/10/30	3	151.50	0	0.00	150.50	3	3,638	0.08%
2019/10/29	1	152.00	2	151.50	151.50	-1	3,674	-0.03%
2019/10/28	6	153.83	1	155.00	153.00	5	3,776	0.13%
2019/10/25	11	159.09	1	159.00	158.00	10	3,830	0.26%
2019/10/24	3	154.67	4	155.00	156.50	-1	3,776	-0.03%
2019/10/23	0	0.00	3	156.17	154.50	-3	3,856	-0.08%
2019/10/22	5	155.50	1	156.00	155.50	4	3,919	0.10%
2019/10/18	1	154.00	0	0.00	152.00	1	4,014	0.02%
2019/10/16	0	0.00	1	154.50	154.50	-1	4,019	-0.02%
2019/10/15	3	151.33	0	0.00	151.00	3	4,005	0.07%
2019/10/09	2	150.50	1	150.50	150.00	1	4,158	0.02%
2019/10/08	1	152.50	0	0.00	151.00	1	4,181	0.02%
2019/10/07	5	154.90	0	0.00	154.50	5	4,230	0.12%
2019/10/04	1	161.00	0	0.00	158.50	1	4,199	0.02%
2019/10/02	1	160.50	0	0.00	161.50	1	4,248	0.02%
2019/10/01	0	0.00	42	157.64	157.50	-42	4,173	-1.01%
2019/09/27	1	151.00	6	151.67	152.00	-5	4,136	-0.12%
2019/09/26	0	0.00	22	155.86	154.00	-22	4,178	-0.53%
2019/09/25	1	155.50	23	155.61	155.50	-22	4,219	-0.52%
2019/09/24	0	0.00	1	156.00	155.00	-1	4,350	-0.02%
2019/09/23	31	154.39	12	155.71	156.50	19	4,325	0.44%
2019/09/20	50	150.70	2	151.50	151.00	48	4,184	1.15%
2019/09/19	11	150.36	0	0.00	148.50	11	4,165	0.26%
2019/09/18	2	149.00	0	0.00	149.00	2	4,182	0.05%
2019/09/16	1	151.50	2	150.25	150.00	-1	4,243	-0.02%
2019/09/12	0	151.50	2	152.00	151.50	-2	4,281	-0.05%
2019/09/11	0	0.00	50	148.30	148.50	-50	4,287	-1.17%
2019/09/10	2	146.00	40	146.38	146.00	-38	4,291	-0.89%
2019/09/09	0	0.00	10	148.50	148.50	-10	4,287	-0.23%
2019/09/06	3	151.17	3	150.50	150.50	0	4,271	0.00%
2019/09/05	1	151.00	0	0.00	149.50	1	4,296	0.02%
2019/09/04	3	151.17	0	0.00	151.00	3	4,312	0.07%
2019/09/03	9	151.06	57	150.18	150.00	-48	4,316	-1.11%
2019/09/02	36	146.17	0	0.00	147.50	36	4,276	0.84%
2019/08/30	0	0.00	1	146.00	146.00	-1	4,340	-0.02%
2019/08/29	20	144.50	0	0.00	144.00	20	4,329	0.46%
2019/08/22	0	0.00	1	146.50	146.50	-1	4,420	-0.02%
2019/08/21	1	153.50	0	0.00	152.50	1	4,442	0.02%
2019/08/20	1	151.50	14	151.11	153.00	-13	4,427	-0.29%
2019/08/19	1	149.50	0	0.00	149.50	1	4,414	0.02%
2019/08/16	2	150.00	10	149.50	149.00	-8	4,409	-0.18%
2019/08/15	0	0.00	10	149.50	151.00	-10	4,401	-0.23%
2019/08/14	13	151.69	11	150.73	149.00	2	4,414	0.05%
2019/08/13	15	149.83	5	149.50	149.50	10	4,445	0.22%
2019/08/12	3	149.50	1	149.00	149.00	2	4,488	0.04%
2019/08/07	1	148.50	1	150.00	148.50	0	4,519	0.00%
2019/08/06	1	146.50	2	151.00	151.00	-1	4,528	-0.02%
2019/08/05	1	148.00	0	0.00	148.00	1	4,496	0.02%
2019/08/02	1	147.50	0	0.00	151.00	1	4,551	0.02%
2019/08/01	1	152.00	1	152.50	151.00	0	4,521	0.00%
2019/07/31	21	150.90	1	149.00	151.00	20	4,476	0.45%
2019/07/30	2	151.00	32	151.80	150.50	-30	4,413	-0.68%
2019/07/29	4	158.75	0	0.00	158.00	4	4,278	0.09%
2019/07/26	4	162.00	1	161.50	163.00	3	4,157	0.07%
2019/07/25	9	161.33	14	162.46	164.00	-5	4,137	-0.12%
2019/07/24	1	157.00	0	0.00	157.50	1	4,177	0.02%
2019/07/23	21	160.57	12	158.33	158.00	9	4,322	0.21%
2019/07/22	3	158.17	1	158.50	158.50	2	4,468	0.04%
2019/07/19	20	163.50	0	0.00	161.50	20	4,506	0.44%
2019/07/17	1	167.00	0	0.00	165.50	1	5,077	0.02%
2019/07/16	31	167.50	0	0.00	167.00	31	5,062	0.61%
2019/07/12	20	167.50	0	0.00	166.50	20	4,924	0.41%
2019/07/11	11	165.95	2	166.50	166.00	9	4,871	0.18%
2019/07/10	1	162.00	0	0.00	162.00	1	4,792	0.02%
2019/07/09	1	165.00	2	162.00	161.50	-1	4,754	-0.02%
2019/07/05	30	172.00	0	0.00	170.00	30	4,653	0.64%
2019/07/04	32	175.84	8	172.94	172.00	24	4,618	0.52%
2019/07/02	1	182.50	0	0.00	178.00	1	4,550	0.02%
2019/07/01	22	177.00	66	178.72	182.00	-44	4,547	-0.97%
2019/06/28	11	173.32	1	169.00	169.00	10	4,385	0.23%
2019/06/27	30	171.00	1	171.00	170.50	29	4,342	0.67%
2019/06/26	0	0.00	1	167.00	170.00	-1	4,343	-0.02%
2019/06/25	0	0.00	1	169.00	166.50	-1	4,342	-0.02%
2019/06/21	1	172.00	1	174.50	171.00	0	4,333	0.00%
2019/06/19	2	168.50	1	171.00	170.50	1	4,407	0.02%
2019/06/13	2	167.50	4	165.50	164.50	-2	4,466	-0.04%
2019/06/11	2	164.00	0	0.00	163.00	2	4,528	0.04%
2019/06/10	7	166.07	7	165.64	163.50	0	4,536	0.00%
2019/05/30	1	153.00	0	0.00	152.00	1	4,801	0.02%
2019/05/28	1	150.50	1	152.50	153.00	0	5,158	0.00%
2019/05/27	2	158.00	2	156.00	156.00	0	5,116	0.00%
2019/05/24	2	164.50	0	0.00	161.50	2	5,151	0.04%
2019/05/23	1	156.00	1	158.50	159.50	0	5,163	0.00%
2019/05/17	1	168.00	1	162.00	161.50	0	5,189	0.00%
2019/05/15	1	173.00	1	172.50	172.50	0	5,132	0.00%
2019/05/14	1	166.50	3	167.00	168.50	-2	5,177	-0.04%
2019/05/10	14	176.82	0	0.00	172.50	14	5,189	0.27%
2019/05/09	1	176.00	0	0.00	176.50	1	5,159	0.02%
2019/05/08	1	180.50	1	177.00	180.00	0	5,158	0.00%
2019/05/07	5	179.50	11	181.14	181.00	-6	5,184	-0.12%
2019/05/06	5	178.70	7	178.93	176.00	-2	5,217	-0.04%
2019/05/03	21	181.43	13	183.46	183.50	8	5,224	0.15%
2019/05/02	0	0.00	1	178.00	183.00	-1	5,247	-0.02%
2019/04/30	3	173.50	3	176.50	178.00	0	5,211	0.00%
2019/04/29	1	171.50	1	170.00	170.00	0	5,148	0.00%
2019/04/26	3	184.17	2	181.75	181.00	1	4,975	0.02%
2019/04/25	1	195.00	2	191.25	191.50	-1	4,849	-0.02%
2019/04/24	33	188.39	32	190.27	194.50	1	4,765	0.02%
2019/04/23	8	180.00	9	180.61	180.50	-1	4,426	-0.02%
2019/04/17	0	0.00	10	172.50	171.50	-10	4,411	-0.23%
2019/04/16	20	170.50	20	173.50	173.00	0	4,454	0.00%
2019/04/15	1	170.50	1	171.00	170.50	0	4,474	0.00%
2019/04/11	2	174.50	0	0.00	174.00	2	4,522	0.04%
2019/04/10	5	177.50	5	178.50	176.50	0	4,532	0.00%
2019/04/09	5	175.50	5	176.50	177.50	0	4,546	0.00%
2019/04/08	10	178.25	10	178.05	175.50	0	4,528	0.00%
2019/04/03	31	172.03	31	174.82	173.00	0	4,493	0.00%
2019/03/26	2	169.25	1	169.50	169.50	1	4,491	0.02%
2019/03/22	0	0.00	1	180.00	176.00	-1	4,454	-0.02%
2019/03/20	1	176.00	0	0.00	175.00	1	4,438	0.02%
2019/03/18	0	0.00	1	178.50	176.00	-1	4,382	-0.02%
2019/03/14	1	176.00	0	0.00	175.00	1	4,383	0.02%
2019/03/12	0	0.00	1	181.50	176.00	-1	4,431	-0.02%
2019/03/11	1	176.00	0	0.00	174.00	1	4,394	0.02%
2019/03/08	0	0.00	1	178.00	177.50	-1	4,519	-0.02%
2019/03/07	1	176.00	2	175.50	176.00	-1	4,491	-0.02%
2019/03/06	9	182.28	8.1	179.56	179.50	0.9	4,573	0.02%
2019/03/05	1	179.00	1	178.50	180.50	0	4,510	0.00%
2019/03/04	5	172.50	15	175.30	180.50	-10	4,387	-0.23%
2019/02/26	3	165.00	0	0.00	161.50	3	4,025	0.07%
2019/02/25	0.1	165.00	11	165.00	166.00	-10.9	4,056	-0.27%
2019/02/22	11	161.86	0	0.00	160.00	11	4,105	0.27%
2019/02/21	5	166.00	5	164.00	164.50	0	4,089	0.00%
2019/02/20	16	162.72	16	164.44	165.00	0	4,070	0.00%
2019/02/15	0	0.00	1	164.00	164.50	-1	4,290	-0.02%
2019/02/14	2	164.25	2.2	161.91	161.50	-0.2	4,403	0.00%
2019/02/13	2	167.75	2	164.00	163.50	0	4,489	0.00%
2019/02/12	1	162.50	1	164.50	165.00	0	4,566	0.00%
2019/02/11	1	159.50	1	160.50	162.00	0	4,601	0.00%
2019/01/30	1	155.50	1	158.50	156.00	0	4,675	0.00%
2019/01/29	1	152.00	2	153.75	155.00	-1	4,789	-0.02%
2019/01/28	1	154.00	1	156.00	152.50	0	4,851	0.00%
2019/01/25	2	152.75	10	152.20	153.50	-8	4,948	-0.16%
2019/01/24	1	148.50	11	148.95	149.50	-10	5,084	-0.20%
2019/01/22	1	143.00	0	0.00	140.50	1	5,263	0.02%
2019/01/21	1	145.00	5.1	147.80	148.00	-4.1	5,426	-0.08%
2019/01/18	2	141.75	11	143.00	143.50	-9	5,597	-0.16%
2019/01/17	1	139.00	2	140.50	141.00	-1	5,698	-0.02%
2019/01/15	0	0.00	1	136.00	135.50	-1	5,849	-0.02%
2019/01/14	1	136.00	1	132.50	132.50	0	5,934	0.00%
2019/01/11	11	134.32	1	134.50	135.00	10	6,041	0.17%
2019/01/10	1	128.00	2	131.25	131.00	-1	6,062	-0.02%
2019/01/09	1	126.50	1	128.00	127.00	0	6,272	0.00%
2019/01/07	0	0.00	1	126.00	127.00	-1	6,331	-0.02%
2019/01/03	2	123.50	1	124.50	124.50	1	6,395	0.02%
2019/01/02	1	123.50	2	125.75	126.50	-1	6,437	-0.02%
2018/12/28	20	124.78	19	123.00	123.00	1	6,509	0.02%
2018/12/27	0	0.00	1	127.00	127.50	-1	6,567	-0.02%
2018/12/26	10	127.50	10	124.50	124.50	0	6,580	0.00%
2018/12/22	1	125.00	0	0.00	124.00	1	6,649	0.02%
2018/12/20	0	0.00	3	129.50	127.50	-3	6,666	-0.04%
2018/12/19	3	131.00	0	0.00	131.00	3	6,683	0.04%
2018/12/18	1	130.50	3	129.50	130.00	-2	6,677	-0.03%
2018/12/14	0.1	130.50	0	0.00	130.50	0.1	6,936	0.00%
2018/12/13	1	131.50	3	132.17	130.00	-2	6,917	-0.03%
2018/12/12	2	128.00	4	128.13	129.50	-2	6,899	-0.03%
2018/12/07	2	127.50	0	0.00	128.50	2	6,904	0.03%
2018/12/06	1	126.00	0	0.00	123.00	1	6,900	0.01%
2018/12/05	2	135.00	6	134.33	136.00	-4	6,805	-0.06%
2018/11/30	0	0.00	1	130.00	129.00	-1	6,702	-0.01%
2018/11/29	1	133.00	1	128.00	129.00	0	6,776	0.00%
2018/11/28	1	125.50	1	127.00	126.50	0	6,713	0.00%
2018/11/27	0	0.00	2	122.50	122.00	-2	6,722	-0.03%
2018/11/26	6	121.17	2	120.00	119.50	4	6,844	0.06%
2018/11/22	5	122.40	5	124.20	119.00	0	7,017	0.00%
2018/11/21	0	0.00	1	126.00	125.00	-1	7,126	-0.01%
2018/11/20	1	121.50	0	0.00	124.00	1	7,038	0.01%
2018/11/19	4	123.50	0	0.00	125.00	4	7,082	0.06%
2018/11/16	4	123.00	4	123.13	122.50	0	7,069	0.00%
2018/11/15	0	0.00	1	120.00	121.50	-1	7,003	-0.01%
2018/11/14	3	119.50	2	119.75	116.50	1	6,904	0.01%
2018/11/13	1	116.00	0	0.00	121.50	1	6,795	0.01%
2018/11/12	2	126.50	1	126.50	123.00	1	6,723	0.01%
2018/11/09	8	128.69	9	124.78	130.00	-1	6,701	-0.01%
2018/11/08	19	130.82	9	131.39	128.50	10	6,558	0.15%
2018/11/07	0	0.00	10	133.00	132.50	-10	6,504	-0.15%
2018/11/06	15	131.60	3	131.50	129.50	12	6,449	0.19%
2018/11/05	1	130.00	1	138.00	138.00	0	6,431	0.00%
2018/11/02	8	135.56	7	139.00	135.50	1	6,464	0.02%
2018/11/01	0	0.00	0.1	141.50	140.50	-0.1	6,354	0.00%
2018/10/31	24	136.81	21	135.02	133.50	3	6,209	0.05%
2018/10/30	14	129.86	14	129.61	130.50	0	6,234	0.00%
2018/10/29	13	132.88	5	130.40	135.00	8	6,205	0.13%
2018/10/26	4	146.00	1	142.00	139.50	3	6,056	0.05%
2018/10/25	0	0.00	1	154.00	155.00	-1	5,936	-0.02%
2018/10/24	7	160.14	8	159.75	162.00	-1	6,052	-0.02%
2018/10/23	1	158.50	2	158.25	154.50	-1	6,120	-0.02%
2018/10/22	11	160.55	11	157.77	156.50	0	6,271	0.00%
2018/10/19	1.1	158.55	3	154.17	159.00	-1.9	6,154	-0.03%
2018/10/18	5	154.00	3	153.67	156.00	2	6,057	0.03%
2018/10/17	3	149.17	5	153.40	156.00	-2	5,941	-0.03%
2018/10/16	2	140.00	14	140.93	143.00	-12	5,704	-0.21%
2018/10/15	1	137.00	2	135.50	139.00	-1	5,709	-0.02%
2018/10/12	0	0.00	1	131.00	134.00	-1	5,645	-0.02%
2018/10/11	3	126.67	2	128.50	128.50	1	5,604	0.02%
2018/10/09	10	132.00	0	0.00	138.00	10	5,537	0.18%
2018/10/08	5	137.80	4	138.63	134.50	1	5,464	0.02%
2018/10/05	2	133.00	0	0.00	135.00	2	5,379	0.04%
2018/10/03	0	0.00	8	143.50	140.50	-8	5,308	-0.15%
2018/09/28	1	141.50	1	138.50	138.50	0	5,339	0.00%
2018/09/26	1	143.50	0	0.00	142.50	1	5,316	0.02%
2018/09/21	9	134.39	10	134.30	141.00	-1	5,299	-0.02%
2018/09/20	6	137.67	3	140.83	136.50	3	5,170	0.06%
2018/09/18	0	0.00	1	153.00	150.50	-1	5,032	-0.02%
2018/09/14	1	158.00	1	158.50	158.50	0	4,981	0.00%
2018/09/13	3	156.00	0	0.00	155.50	3	4,939	0.06%
2018/09/12	1	152.00	5	152.40	151.50	-4	4,913	-0.08%
2018/09/11	5	155.80	3	155.00	157.00	2	4,905	0.04%
2018/09/10	0	0.00	3	154.50	154.00	-3	4,882	-0.06%
2018/09/05	6	167.33	5	166.20	165.00	1	4,846	0.02%
2018/09/04	2	168.00	1	167.50	169.50	1	4,761	0.02%
2018/09/03	8	166.44	6	166.25	165.00	2	4,700	0.04%
2018/08/31	8	165.75	23	167.37	166.00	-15	4,640	-0.32%
2018/08/30	3	161.00	6	160.42	161.50	-3	4,565	-0.07%
2018/08/29	10	160.55	8	159.56	158.00	2	4,554	0.04%
2018/08/28	1	157.00	9	157.89	159.50	-8	4,437	-0.18%
2018/08/27	3	142.00	3	142.50	145.00	0	4,294	0.00%
2018/08/24	6	141.25	0	0.00	140.50	6	4,259	0.14%
2018/08/22	0	0.00	1	152.00	150.50	-1	4,195	-0.02%
2018/08/21	1	151.50	1	154.50	153.50	0	4,298	0.00%
2018/08/17	9	159.28	7	155.93	153.50	2	4,319	0.05%
2018/08/16	0	0.00	7	155.29	156.50	-7	4,279	-0.16%
2018/08/15	3	149.67	1	150.00	149.50	2	4,218	0.05%
2018/08/14	3	153.00	0	0.00	153.00	3	4,208	0.07%
2018/08/13	1	153.00	1	154.00	151.50	0	4,251	0.00%
2018/08/10	3	160.17	3	159.67	158.00	0	4,186	0.00%
2018/08/08	1	170.00	3	171.00	169.50	-2	3,923	-0.05%
2018/08/07	3	171.83	3	170.50	170.50	0	3,903	0.00%
2018/08/06	2	174.25	3	175.17	175.50	-1	3,867	-0.03%
2018/08/03	3	167.50	8	167.81	167.50	-5	3,752	-0.13%
2018/08/01	3	162.50	7	165.00	162.50	-4	3,614	-0.11%
2018/07/31	7	161.21	2	163.00	163.00	5	3,534	0.14%
2018/07/30	1	153.50	1	155.00	156.00	0	3,401	0.00%
2018/07/27	1	151.50	3	151.50	152.50	-2	3,178	-0.06%
2018/07/25	0	0.00	1	138.00	138.00	-1	3,216	-0.03%
2018/07/24	1	130.00	2	132.00	132.50	-1	3,311	-0.03%
2018/07/23	1	134.00	0	0.00	132.00	1	3,608	0.03%
2018/07/20	0	0.00	1	137.00	138.50	-1	3,650	-0.03%
2018/07/13	1	129.50	0	0.00	130.50	1	3,837	0.03%
2018/07/10	0	0.00	3	120.00	122.00	-3	4,068	-0.07%
2018/07/06	0	0.00	1	127.00	130.50	-1	4,115	-0.02%
2018/07/02	0	0.00	2	136.00	132.50	-2	4,183	-0.05%
2018/06/29	0	0.00	5	132.50	133.00	-5	4,168	-0.12%
2018/06/22	1	142.50	0	0.00	141.50	1	4,238	0.02%
2018/06/20	1	145.00	0	0.00	143.50	1	4,281	0.02%
2018/06/19	2	150.00	2	151.00	151.00	0	4,258	0.00%
2018/06/15	2	152.00	3	151.17	152.00	-1	4,280	-0.02%
2018/06/12	2	155.00	0	0.00	153.00	2	4,275	0.05%
2018/06/07	2	159.50	2	159.50	158.50	0	4,399	0.00%
2018/06/06	4	157.75	4	154.50	154.50	0	4,380	0.00%
2018/06/05	1	154.00	1	153.50	155.00	0	4,405	0.00%
2018/06/04	0	0.00	1	151.00	153.00	-1	4,425	-0.02%
2018/05/31	1	147.00	0	0.00	146.50	1	4,568	0.02%
2018/05/30	3	147.50	0	0.00	147.50	3	4,613	0.07%
2018/05/29	3	152.17	1	153.00	148.50	2	4,761	0.04%
2018/05/28	1	150.00	2	150.25	151.00	-1	4,925	-0.02%
2018/05/25	1	150.50	0	0.00	149.50	1	5,108	0.02%
2018/05/24	1	147.00	0	0.00	148.00	1	5,119	0.02%
2018/05/22	3	146.50	2	147.50	146.00	1	5,157	0.02%
2018/05/21	5	147.30	2	146.50	146.50	3	5,224	0.06%
2018/05/16	0	0.00	3	143.17	143.50	-3	5,224	-0.06%
2018/05/15	0	0.00	1	142.50	141.00	-1	5,257	-0.02%
2018/05/14	0	0.00	3	144.00	143.50	-3	5,306	-0.06%
2018/05/07	6	150.00	9	149.50	149.50	-3	5,322	-0.06%
2018/05/04	2	141.00	0	0.00	142.00	2	5,257	0.04%
2018/05/03	0	0.00	1	142.00	142.00	-1	5,343	-0.02%
2018/05/02	0	0.00	12	141.92	142.50	-12	5,355	-0.22%
2018/04/30	2	130.00	0	0.00	137.50	2	5,163	0.04%
2018/04/27	0	0.00	2	122.00	130.00	-2	5,071	-0.04%
2018/04/26	27	130.30	22	126.50	123.00	5	4,776	0.10%
2018/04/25	5	130.90	0	0.00	131.50	5	4,697	0.11%
2018/04/24	11	128.59	0	0.00	128.00	11	4,665	0.24%
2018/04/23	2	142.00	0	0.00	136.50	2	4,643	0.04%
2018/04/20	6	145.50	0	0.00	144.50	6	4,685	0.13%
2018/04/18	2	149.25	0	0.00	143.00	2	4,722	0.04%
2018/04/17	11	146.05	0	0.00	147.00	11	4,685	0.23%
2018/04/16	4	151.00	0	0.00	152.00	4	4,812	0.08%
2018/04/12	3	152.33	1	155.00	152.50	2	4,759	0.04%
2018/04/11	1	159.00	4	158.75	158.00	-3	4,813	-0.06%
2018/04/10	6	161.58	7	161.79	158.50	-1	4,832	-0.02%
2018/04/09	0	0.00	5	166.00	161.50	-5	4,859	-0.10%
2018/04/03	11	165.50	9	166.50	165.50	2	4,834	0.04%
2018/04/02	8	168.50	6	169.33	166.50	2	4,839	0.04%
2018/03/31	0	0.00	3	169.00	168.50	-3	4,841	-0.06%
2018/03/30	4	171.00	1	170.50	170.50	3	4,840	0.06%
2018/03/29	0	0.00	1	168.00	167.00	-1	4,837	-0.02%
2018/03/27	7	168.71	6	168.58	167.50	1	4,837	0.02%
2018/03/26	0	0.00	1	165.50	166.50	-1	4,813	-0.02%
2018/03/22	2	165.75	0	0.00	163.00	2	4,789	0.04%
2018/03/21	1	167.00	2	166.00	166.00	-1	4,815	-0.02%
2018/03/19	11	162.95	0	0.00	162.50	11	4,855	0.23%
2018/03/15	4	167.75	8	167.69	166.50	-4	4,795	-0.08%
2018/03/14	1	164.50	2	166.00	166.00	-1	4,801	-0.02%
2018/03/13	6	163.00	0	0.00	164.50	6	4,773	0.13%
2018/03/12	7	163.36	5	167.00	162.00	2	4,790	0.04%
2018/03/09	7	163.14	2	163.50	163.50	5	4,845	0.10%
2018/03/07	3	164.67	1	164.50	162.00	2	4,789	0.04%
2018/03/06	1	169.00	0	0.00	169.00	1	4,804	0.02%
2018/03/05	1	174.00	1	171.50	171.50	0	4,729	0.00%
2018/03/02	3	174.33	10	174.05	173.00	-7	4,681	-0.15%
2018/03/01	13	179.81	13	179.69	180.00	0	4,535	0.00%
2018/02/27	9	188.89	7	192.14	192.00	2	4,302	0.05%
2018/02/26	2	182.00	4	180.75	180.00	-2	4,162	-0.05%
2018/02/23	1	174.00	1	173.00	176.50	0	4,216	0.00%
2018/02/22	10	175.00	1	174.00	170.50	9	4,281	0.21%
2018/02/21	1	172.00	6	172.25	175.00	-5	4,256	-0.12%
2018/02/12	4	166.50	0	0.00	160.00	4	4,193	0.10%
2018/02/09	0	0.00	1	161.00	165.00	-1	4,219	-0.02%
2018/02/08	2	168.75	1	169.00	168.00	1	4,214	0.02%
2018/02/07	0	0.00	2	177.50	174.00	-2	4,216	-0.05%
2018/02/06	2	174.75	0	0.00	169.00	2	4,198	0.05%
2018/02/02	1	188.00	0	0.00	186.00	1	4,192	0.02%
2018/02/01	4	187.13	4	187.50	187.50	0	4,268	0.00%
2018/01/30	1	180.00	0	0.00	181.50	1	4,234	0.02%
2018/01/29	0	0.00	1	180.00	182.00	-1	4,288	-0.02%
2018/01/25	0	0.00	1	168.50	165.00	-1	4,196	-0.02%
2018/01/24	4	173.50	12	173.00	173.00	-8	4,218	-0.19%
2018/01/16	3	178.00	2	177.50	179.00	1	5,414	0.02%
2018/01/12	0	0.00	1	187.00	188.00	-1	5,434	-0.02%
2018/01/11	0	0.00	4	186.50	186.50	-4	5,443	-0.07%
2018/01/10	11	182.41	2	183.00	180.00	9	5,433	0.17%
2018/01/08	0	0.00	2	198.00	195.00	-2	5,470	-0.04%
2018/01/05	6	194.25	1	196.00	196.00	5	5,561	0.09%
2018/01/04	2	202.75	1	202.00	201.50	1	5,490	0.02%
2018/01/03	0	0.00	3	203.50	206.00	-3	5,534	-0.05%