原相 (3227)-元大-南京券商分點個股進出

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
206.5
漲跌
▼2.0
漲幅
-0.96%
成交量
2,084張
產業
上櫃半導體類股
1044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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/11/22	0	207.50	0	0.00	206.50	0	6,534	0.00%
2024/11/21	1	208.47	0	0.00	208.50	1	6,565	0.02%
2024/11/20	1	208.45	0	0.00	203.00	1	6,693	0.02%
2024/11/19	6	203.08	1	202.00	203.50	5	6,792	0.07%
2024/11/18	0	202.67	0	0.00	200.00	0	6,911	0.00%
2024/11/15	4	200.04	13	200.15	201.00	-9	6,916	-0.13%
2024/11/14	9	213.60	13	213.27	209.00	-4	6,897	-0.06%
2024/11/13	1	227.93	1	224.50	226.00	0	6,970	0.00%
2024/11/12	3	225.34	0	0.00	226.00	3	7,050	0.04%
2024/11/11	12	234.33	1.2	229.81	233.50	10.9	7,247	0.15%
2024/11/08	17.3	237.29	2	236.22	233.50	15.2	7,268	0.21%
2024/11/07	1	260.00	0	257.00	259.00	1	7,119	0.01%
2024/11/06	1	244.34	0	0.00	243.50	1	7,071	0.01%
2024/11/05	0	238.50	1	237.00	237.00	-1	7,075	-0.01%
2024/10/29	0	232.00	21	233.83	233.00	-21	7,081	-0.30%
2024/10/28	7	242.79	8	243.75	243.00	-1	7,036	-0.01%
2024/10/25	0.1	248.50	1	248.50	250.00	-0.9	7,047	-0.01%
2024/10/23	0	0.00	5	254.60	254.50	-5	7,031	-0.07%
2024/10/22	4	256.74	2	256.00	255.00	2	7,013	0.03%
2024/10/21	3	253.67	0	0.00	253.50	3	6,998	0.04%
2024/10/16	3	256.78	4.2	252.12	249.00	-1.2	7,022	-0.02%
2024/10/15	3	263.65	23.3	258.60	258.00	-20.3	6,943	-0.29%
2024/10/14	2	263.25	44.1	263.59	264.00	-42.1	6,921	-0.61%
2024/10/11	16.3	266.17	34	268.32	271.50	-17.7	6,868	-0.26%
2024/10/09	70	259.63	27	260.93	263.00	43	6,782	0.63%
2024/10/08	11.2	250.03	2	252.00	248.00	9.2	6,681	0.14%
2024/10/07	5	265.40	10	255.00	266.50	-5	6,633	-0.08%
2024/10/04	3.1	264.13	18	269.61	260.50	-15	6,618	-0.23%
2024/10/01	16	267.54	6.1	269.70	272.00	9.9	6,738	0.15%
2024/09/30	14.1	276.42	9.1	273.26	269.00	5	6,581	0.08%
2024/09/27	7	272.50	9	272.32	272.00	-2	6,462	-0.03%
2024/09/26	12	276.71	14.1	275.86	275.50	-2	6,366	-0.03%
2024/09/25	7.1	269.75	16.2	275.31	270.00	-9.1	6,186	-0.15%
2024/09/24	11.1	262.16	2.1	262.04	259.00	9	5,942	0.15%
2024/09/23	3.2	259.44	1	262.51	263.00	2.2	5,892	0.04%
2024/09/20	27.5	254.56	46	259.32	259.00	-18.5	5,770	-0.32%
2024/09/19	4	232.75	26.1	234.84	244.00	-22.1	5,331	-0.41%
2024/09/18	16	230.53	7	224.08	222.00	9	5,145	0.17%
2024/09/16	20	234.78	5	234.90	235.00	15	5,044	0.30%
2024/09/13	15	232.70	6	232.41	237.00	9	5,052	0.18%
2024/09/12	12	223.79	16.2	223.50	223.50	-4.2	4,826	-0.09%
2024/09/11	3	222.67	11.1	222.54	223.50	-8.1	4,578	-0.18%
2024/09/10	6	216.42	21.1	218.93	213.50	-15.1	4,314	-0.35%
2024/09/09	10	210.55	9.1	211.89	212.50	0.9	4,058	0.02%
2024/09/06	15	207.43	10.3	210.83	207.50	4.7	3,994	0.12%
2024/09/05	1.1	202.68	1.1	203.48	202.00	0.1	3,874	0.00%
2024/09/04	0.1	197.75	1.1	202.79	199.50	-1	3,846	-0.03%
2024/09/03	5.1	208.12	2.1	210.48	205.00	3	3,789	0.08%
2024/09/02	0	207.00	0	0.00	206.00	0	3,737	0.00%
2024/08/30	8	205.56	1	207.00	207.50	7	3,734	0.19%
2024/08/29	1	202.50	1	203.50	203.00	0	3,663	0.00%
2024/08/28	2	206.24	2	207.25	205.00	0	3,613	0.00%
2024/08/27	3.1	207.58	2	205.52	205.50	1.1	3,660	0.03%
2024/08/26	5	208.00	0	0.00	206.00	5	3,697	0.14%
2024/08/23	1.1	211.37	1.1	210.52	212.00	-0.1	3,758	0.00%
2024/08/22	3	213.66	12.2	213.79	212.50	-9.1	3,751	-0.24%
2024/08/21	2	200.04	5.2	204.58	204.50	-3.2	3,632	-0.09%
2024/08/20	1.1	201.10	4	201.01	199.00	-2.9	3,516	-0.08%
2024/08/19	6	193.08	2.1	193.76	194.00	3.9	3,462	0.11%
2024/08/16	4	197.50	6	196.33	194.50	-2	3,568	-0.06%
2024/08/15	9	193.83	4.1	192.68	196.00	4.9	3,459	0.14%
2024/08/14	3	185.16	5.2	183.11	182.50	-2.1	3,324	-0.06%
2024/08/13	6.1	182.19	9.4	181.79	182.00	-3.3	3,288	-0.10%
2024/08/12	2	173.75	3.2	173.84	175.50	-1.1	3,132	-0.04%
2024/08/09	1	164.49	0	0.00	163.50	1	3,094	0.03%
2024/08/08	5.1	158.33	4.1	160.70	159.50	1	3,076	0.03%
2024/08/07	1	153.01	0	0.00	154.50	1	3,039	0.03%
2024/08/06	0	147.25	0	0.00	146.00	0	3,037	0.00%
2024/08/05	0	153.00	0	0.00	149.00	0	3,006	0.00%
2024/08/02	0.1	167.00	0.2	166.52	165.50	-0.1	2,970	0.00%
2024/08/01	1	171.03	1.1	173.45	171.00	0	2,955	0.00%
2024/07/31	0	167.00	0.1	165.00	163.00	0	2,931	0.00%
2024/07/30	1	162.00	1	158.00	165.00	0	2,939	0.00%
2024/07/29	0	166.43	0	0.00	162.50	0	2,912	0.00%
2024/07/26	0	167.00	0	0.00	167.50	0	2,896	0.00%
2024/07/23	0	172.70	0	0.00	170.00	0	2,890	0.00%
2024/07/22	0.1	168.15	3	169.33	172.00	-2.9	2,898	-0.10%
2024/07/19	0	0.00	1	174.50	174.50	-1	2,863	-0.03%
2024/07/18	3	173.49	0	0.00	173.00	3	2,837	0.11%
2024/07/17	2.1	179.32	0	0.00	178.00	2.1	2,792	0.08%
2024/07/16	1	179.54	3	182.83	184.00	-2	2,753	-0.07%
2024/07/15	1	180.99	1	181.00	179.50	0	2,726	0.00%
2024/07/12	1	180.00	0	0.00	179.00	1	2,695	0.04%
2024/07/11	0	179.50	0	181.50	180.50	0	2,674	0.00%
2024/07/10	1.1	177.55	1.1	182.55	179.50	0	2,667	0.00%
2024/07/09	6	180.10	1.1	177.32	179.00	4.9	2,653	0.19%
2024/07/08	1	184.49	2.2	184.76	184.50	-1.2	2,573	-0.05%
2024/07/05	32.2	178.43	34.1	183.44	188.00	-1.9	2,510	-0.08%
2024/07/04	1	173.01	1	173.00	173.00	0	2,331	0.00%
2024/07/03	29.2	173.90	8	174.44	174.00	21.2	2,310	0.92%
2024/07/02	5	170.00	0	0.00	170.00	5	2,240	0.22%
2024/07/01	0	171.00	1	168.00	168.00	-1	2,225	-0.04%
2024/06/28	0	172.50	0.1	172.50	170.00	-0.1	2,202	0.00%
2024/06/27	1	173.49	2	172.75	172.00	-1	2,179	-0.04%
2024/06/26	0	167.50	2	169.00	169.50	-2	2,107	-0.09%
2024/06/25	0	161.50	2	163.75	167.50	-2	2,089	-0.10%
2024/06/24	2.1	161.34	0	0.00	161.50	2.1	2,071	0.10%
2024/06/21	8	168.87	1	165.01	165.00	7	2,059	0.34%
2024/06/20	1	169.99	9.3	169.93	174.50	-8.3	1,990	-0.41%
2024/06/19	0	166.00	0	0.00	166.00	0	1,907	0.00%
2024/06/18	2	166.75	0	0.00	166.00	2	1,983	0.10%
2024/06/17	0	169.43	1.7	169.79	169.00	-1.7	1,990	-0.08%
2024/06/14	0	168.00	0	0.00	167.50	0	1,973	0.00%
2024/06/13	0	168.50	2	168.50	169.00	-2	1,966	-0.10%
2024/06/12	2	165.00	3	164.50	165.50	-1	1,938	-0.05%
2024/06/11	0	163.00	2	164.00	163.50	-2	1,949	-0.10%
2024/06/07	0	160.00	0	0.00	160.50	0	1,963	0.00%
2024/06/06	0	160.50	0	0.00	159.00	0	1,972	0.00%
2024/06/05	1	160.51	10.2	160.52	160.50	-9.2	1,971	-0.47%
2024/06/04	2	162.01	1	165.00	162.00	1	1,992	0.05%
2024/06/03	0	162.50	0	0.00	164.50	0	2,024	0.00%
2024/05/31	15.1	170.60	4	163.88	163.50	11.1	2,027	0.55%
2024/05/30	2	170.00	1	171.50	171.50	1	1,962	0.05%
2024/05/29	2	169.00	8	169.94	169.00	-6	1,914	-0.32%
2024/05/28	1.1	165.91	1	165.01	165.50	0.1	1,826	0.00%
2024/05/27	5.3	162.58	1	164.00	163.00	4.3	1,823	0.24%
2024/05/24	1	158.99	1	157.50	159.00	0	1,922	0.00%
2024/05/23	4.4	161.59	0	0.00	159.00	4.4	2,212	0.20%
2024/05/22	3	168.17	2.3	165.96	166.50	0.7	2,167	0.03%
2024/05/21	0	158.00	2	159.00	161.50	-2	2,097	-0.10%
2024/05/20	1	160.50	3	162.17	159.00	-2	2,114	-0.09%
2024/05/17	4.2	160.05	4.1	161.01	159.50	0.1	2,114	0.00%
2024/05/16	3	159.83	0	157.50	157.50	3	2,104	0.14%
2024/05/15	4	153.76	4	156.90	160.00	0	2,109	0.00%
2024/05/14	0	152.00	1	151.50	152.50	-1	2,097	-0.05%
2024/05/13	2	152.00	0	0.00	152.50	2	2,101	0.10%
2024/05/10	7	158.36	6	155.92	153.50	1	2,102	0.05%
2024/05/09	2	156.51	2	158.25	153.50	0	2,088	0.00%
2024/05/08	0	153.50	0	0.00	154.50	0	2,073	0.00%
2024/05/06	2	154.25	0	0.00	153.00	2	2,094	0.10%
2024/05/03	0	158.50	1	157.50	158.00	-1	2,091	-0.05%
2024/05/02	1	155.00	0	0.00	156.50	1	2,087	0.05%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,107	-0.05%
2024/04/29	1	156.00	1	159.00	156.50	0	2,141	0.00%
2024/04/26	0	155.00	2	156.00	157.00	-2	2,227	-0.09%
2024/04/25	1	151.00	1	151.50	151.00	0	2,253	0.00%
2024/04/23	0	0.00	0.1	143.00	148.50	-0.1	2,280	0.00%
2024/04/22	0	143.33	0.3	142.15	141.00	-0.3	2,322	-0.01%
2024/04/19	1	145.01	0	0.00	146.00	1	2,330	0.04%
2024/04/17	0	150.00	0	0.00	150.50	0	2,363	0.00%
2024/04/16	0	148.50	0	146.50	146.50	0	2,361	0.00%
2024/04/15	2	155.50	0	0.00	154.50	2	2,352	0.08%
2024/04/12	1	159.50	1	161.50	159.50	0	2,336	0.00%
2024/04/11	1	158.00	0.1	160.00	160.00	0.9	2,326	0.04%
2024/04/10	1	158.50	1.1	158.55	158.50	-0.1	2,317	0.00%
2024/04/09	6	156.25	0	0.00	155.50	6	2,303	0.26%
2024/04/08	0	155.00	0	0.00	155.00	0	2,304	0.00%
2024/04/01	0.1	156.50	0.5	156.50	156.50	-0.4	2,337	-0.02%
2024/03/29	0	155.00	0	0.00	155.50	0	2,342	0.00%
2024/03/28	0	158.00	0	0.00	154.00	0	2,339	0.00%
2024/03/26	2	159.51	1	160.50	158.50	1	2,334	0.04%
2024/03/25	3	163.66	3.2	163.69	162.00	-0.2	2,331	-0.01%
2024/03/22	1	159.00	2	160.48	159.50	-1	2,313	-0.04%
2024/03/21	5.1	163.49	3.2	163.84	161.00	1.9	2,302	0.08%
2024/03/20	1.1	152.76	0.5	153.00	153.00	0.6	2,251	0.03%
2024/03/19	1	155.00	0	0.00	155.50	1	2,257	0.04%
2024/03/18	0	0.00	1	153.50	155.50	-1	2,285	-0.04%
2024/03/15	0	152.00	0	0.00	151.50	0	2,329	0.00%
2024/03/14	1	153.00	2.1	152.57	153.00	-1.1	2,336	-0.05%
2024/03/13	2	159.00	2	158.00	156.00	0	2,330	0.00%
2024/03/12	0.3	158.50	0	0.00	158.00	0.3	2,309	0.01%
2024/03/11	0	157.50	0	0.00	157.00	0	2,318	0.00%
2024/03/08	1	158.51	2	156.99	156.50	-1	2,334	-0.04%
2024/03/07	2	164.02	5	160.50	160.50	-3	2,319	-0.13%
2024/03/06	0	170.00	6	168.33	167.00	-6	2,296	-0.26%
2024/03/05	1.2	168.34	0.1	170.55	170.00	1.1	2,372	0.05%
2024/03/04	5	172.00	1.1	169.55	169.00	3.9	2,502	0.16%
2024/03/01	0	170.50	2	170.25	169.00	-2	2,501	-0.08%
2024/02/29	6	173.00	0	0.00	171.00	6	2,525	0.24%
2024/02/27	5	176.81	6	174.00	173.50	-1	2,556	-0.04%
2024/02/26	6	176.60	6.4	175.37	179.50	-0.4	2,541	-0.01%
2024/02/23	1	161.01	2	163.75	165.00	-1	2,392	-0.04%
2024/02/22	8	167.05	6	169.17	163.00	2	2,462	0.08%
2024/02/21	0	0.00	4.1	167.44	166.50	-4.1	2,540	-0.16%
2024/02/20	5	166.40	0.1	166.00	164.50	5	2,553	0.19%
2024/02/19	2	163.25	2	164.50	165.50	0	2,552	0.00%
2024/02/16	13	163.46	21.2	164.29	165.00	-8.2	2,540	-0.32%
2024/02/15	2	158.75	7	159.36	160.00	-5	2,486	-0.20%
2024/02/05	0	156.50	0	0.00	154.50	0	2,512	0.00%
2024/02/02	0	0.00	2	158.00	157.00	-2	2,547	-0.08%
2024/02/01	0	159.00	0	0.00	158.50	0	2,753	0.00%
2024/01/31	1	159.01	0	0.00	159.50	1	2,887	0.03%
2024/01/30	1	160.99	1.1	161.41	161.50	-0.1	2,884	0.00%
2024/01/29	0	157.50	0	0.00	158.50	0	2,877	0.00%
2024/01/26	1	157.50	0	0.00	157.50	1	2,882	0.03%
2024/01/25	0	158.00	9	159.17	156.50	-9	2,876	-0.31%
2024/01/24	10	158.20	3	161.00	158.00	7	2,867	0.24%
2024/01/23	0	162.00	2.3	162.76	163.00	-2.3	2,849	-0.08%
2024/01/22	4.1	159.18	8.2	158.28	161.50	-4.1	2,819	-0.15%
2024/01/19	4	155.12	3	156.50	155.00	1	2,730	0.04%
2024/01/18	0	152.50	0	0.00	150.50	0	2,701	0.00%
2024/01/17	0	152.75	0	0.00	151.00	0	2,706	0.00%
2024/01/16	4.1	152.52	4	154.75	154.50	0.1	2,692	0.00%
2024/01/15	1	149.00	0.1	148.82	148.50	0.9	2,654	0.03%
2024/01/12	0	148.50	0	0.00	148.50	0	2,662	0.00%
2024/01/11	0	148.50	0	0.00	148.50	0	2,661	0.00%
2024/01/09	4	152.38	0	150.50	149.50	4	2,712	0.15%
2024/01/08	0	149.50	0	0.00	149.50	0	2,695	0.00%
2024/01/05	0	0.00	0	149.50	150.50	0	2,708	0.00%
2024/01/03	1	152.00	0	0.00	151.00	1	2,736	0.04%
2024/01/02	1	151.01	0	0.00	150.50	1	2,731	0.04%
2023/12/29	0	153.00	0	0.00	154.00	0	2,724	0.00%
2023/12/28	2	154.76	0.5	154.00	153.50	1.5	2,720	0.06%
2023/12/27	0	154.50	2.1	158.24	158.00	-2.1	2,705	-0.08%
2023/12/26	5	152.40	3	152.33	153.00	2	2,683	0.07%
2023/12/25	0	151.50	0	0.00	150.50	0	2,675	0.00%
2023/12/22	1	150.00	0	0.00	150.50	1	2,680	0.04%
2023/12/21	0	149.50	0	0.00	148.50	0	2,675	0.00%
2023/12/20	1.1	151.00	1	153.00	150.50	0.1	2,662	0.00%
2023/12/19	3	150.67	1	150.00	151.00	2	2,651	0.08%
2023/12/18	0	154.50	0	0.00	152.50	0	2,650	0.00%
2023/12/15	3	155.34	0.3	153.50	153.50	2.7	2,654	0.10%
2023/12/14	1	159.02	1	161.50	158.50	0	2,635	0.00%
2023/12/13	1	162.50	1	163.50	161.50	0	2,617	0.00%
2023/12/12	4.3	161.19	2.6	162.04	162.00	1.7	2,590	0.07%
2023/12/11	0	159.00	2.5	159.72	157.50	-2.5	2,560	-0.10%
2023/12/08	2	158.75	0	0.00	156.00	2	2,558	0.08%
2023/12/07	1.1	157.95	2	158.00	157.50	-0.9	2,574	-0.03%
2023/12/06	2	157.01	0	157.50	157.00	2	2,585	0.08%
2023/12/05	1	158.50	2.2	159.95	160.00	-1.1	2,587	-0.04%
2023/12/04	0	161.00	0	0.00	160.00	0	2,576	0.00%
2023/12/01	1	161.51	2	161.00	161.00	-1	2,568	-0.04%
2023/11/30	10	164.80	4	161.63	161.50	6	2,570	0.23%
2023/11/29	11	165.78	10.4	167.52	170.00	0.6	2,494	0.03%
2023/11/28	1	161.49	1.1	161.00	159.50	-0.1	2,373	0.00%
2023/11/27	0.3	159.07	0.1	158.00	160.00	0.2	2,361	0.01%
2023/11/24	2	164.75	2	165.75	162.50	0	2,330	0.00%
2023/11/23	7.1	163.70	4	164.13	163.50	3	2,295	0.13%
2023/11/22	6.2	157.41	19.4	162.46	162.50	-13.2	2,258	-0.59%
2023/11/21	1.1	151.19	12.6	151.74	152.50	-11.5	2,134	-0.54%
2023/11/20	10.2	149.98	11.2	148.64	148.00	-0.9	2,060	-0.04%
2023/11/17	3	141.83	3.1	142.17	143.50	-0.1	1,900	0.00%
2023/11/16	0	0.00	4.1	140.88	140.00	-4.1	1,851	-0.22%
2023/11/15	0	138.58	1	142.00	137.50	-1	1,809	-0.05%
2023/11/14	0	0.00	1.4	139.28	140.50	-1.4	1,775	-0.08%
2023/11/13	2	138.74	0.1	139.00	138.00	2	1,744	0.11%
2023/11/10	3.2	138.11	2	137.50	139.00	1.2	1,696	0.07%
2023/11/09	9	138.66	9	140.06	139.00	0	1,655	0.00%
2023/11/08	7.3	137.40	15	135.93	138.00	-7.7	1,450	-0.53%
2023/11/07	1	127.50	0	128.00	127.50	1	1,318	0.07%
2023/11/06	0	0.00	2	127.00	127.00	-2	1,329	-0.15%
2023/11/03	4	128.50	0	0.00	127.50	4	1,328	0.30%
2023/11/02	2	130.75	1.2	131.43	131.50	0.8	1,332	0.06%
2023/10/31	1.3	130.31	4	130.75	128.50	-2.7	1,339	-0.20%
2023/10/30	1	131.50	1.1	130.97	131.50	-0.1	1,352	-0.01%
2023/10/26	2	129.75	1	129.00	128.00	1	1,379	0.07%
2023/10/25	0	0.00	1	133.50	133.00	-1	1,396	-0.07%
2023/10/24	0	0.00	1	131.50	132.50	-1	1,414	-0.07%
2023/10/23	3	131.17	1	130.50	130.00	2	1,510	0.13%
2023/10/20	2	133.99	0.1	133.00	134.50	2	1,741	0.11%
2023/10/19	1	132.50	1	132.50	132.50	0	1,770	0.00%
2023/10/18	7	130.71	8.1	131.57	133.00	-1.1	1,775	-0.06%
2023/10/17	1	130.00	1	131.50	130.00	0	1,798	0.00%
2023/10/16	0	0.00	1.1	128.55	128.00	-1.1	1,768	-0.06%
2023/10/13	1	126.00	1.1	128.05	129.00	-0.1	1,794	0.00%
2023/10/12	1.1	126.55	3	126.33	127.50	-1.9	1,816	-0.10%
2023/10/11	1	120.50	0	0.00	120.00	1	1,795	0.06%
2023/09/21	0	0.00	1	121.50	122.00	-1	1,790	-0.06%
2023/09/20	1	123.02	0	0.00	124.00	1	1,784	0.06%
2023/09/19	0	0.00	2	126.25	125.00	-2	1,774	-0.11%
2023/09/18	1	129.50	0	131.25	129.50	1	1,756	0.06%
2023/09/15	0	0.00	0.1	131.00	132.00	-0.1	1,741	0.00%
2023/09/14	0	0.00	0.1	130.00	130.50	-0.1	1,728	-0.01%
2023/09/13	6	130.42	1.1	130.90	128.00	5	1,710	0.29%
2023/09/11	2	127.00	3.1	128.02	129.00	-1.1	1,668	-0.06%
2023/09/08	0	0.00	1	128.01	127.00	-1	1,646	-0.06%
2023/09/07	0	0.00	3	126.50	127.50	-3	1,622	-0.18%
2023/09/06	1	127.00	3	125.33	125.50	-2	1,605	-0.12%
2023/09/05	2	127.50	3	127.17	126.50	-1	1,591	-0.06%
2023/09/04	1	125.00	0	0.00	125.00	1	1,563	0.06%
2023/09/01	1	129.48	7	125.43	125.50	-6	1,544	-0.39%
2023/08/31	0	124.50	0	126.00	127.50	0	1,511	0.00%
2023/08/30	1.1	124.90	1	123.50	123.50	0.1	1,484	0.01%
2023/08/29	3	126.00	1	124.00	124.00	2	1,461	0.14%
2023/08/28	0.2	125.90	2.2	125.08	125.50	-2	1,423	-0.14%
2023/08/25	7	121.14	1.1	121.00	120.00	5.9	1,335	0.45%
2023/08/24	2	118.50	4.2	118.75	120.00	-2.2	1,296	-0.17%
2023/08/23	0	0.00	3	115.50	116.00	-3	1,268	-0.24%
2023/08/21	1	113.50	1	114.50	113.50	0	1,255	0.00%
2023/08/18	1	113.50	0	0.00	113.50	1	1,256	0.08%
2023/08/17	0	0.00	2	112.50	113.00	-2	1,248	-0.16%
2023/08/16	0	0.00	0.1	110.50	111.00	-0.1	1,246	0.00%
2023/08/15	1	110.50	1	111.50	110.50	0	1,244	0.00%
2023/08/11	1	112.48	0	0.00	110.50	1	1,237	0.08%
2023/08/10	1	113.00	0	114.00	113.00	1	1,225	0.08%
2023/08/09	0.1	116.50	0	0.00	116.50	0.1	1,222	0.00%
2023/08/04	0	0.00	1	114.00	114.50	-1	1,212	-0.08%
2023/08/02	4	112.50	3	112.17	111.00	1	1,206	0.08%
2023/08/01	1	116.00	1	118.00	115.00	0	1,183	0.00%
2023/07/31	1	115.50	2	119.50	115.50	-1	1,165	-0.09%
2023/07/28	5.1	118.27	2.2	118.00	119.00	2.9	1,134	0.26%
2023/07/27	6	117.42	1	117.50	117.00	5	1,096	0.46%
2023/07/26	12.1	119.34	2	120.25	117.00	10.1	1,062	0.95%
2023/07/25	11	133.41	15	134.10	125.50	-4	953	-0.42%
2023/07/24	1	129.00	5	124.60	129.00	-4	701	-0.57%
2023/07/21	3	115.50	1	117.50	117.50	2	645	0.31%
2023/07/20	2.2	117.50	9.1	117.24	118.00	-6.9	622	-1.11%
2023/07/19	0	110.00	0	0.00	111.50	0	553	0.00%
2023/07/18	6	111.25	0	112.50	110.00	6	536	1.12%
2023/07/17	2	115.00	1	115.00	117.00	1	508	0.20%
2023/07/14	2	112.50	3	112.50	113.00	-1	468	-0.21%
2023/07/13	1.1	109.08	2	110.25	109.00	-0.9	452	-0.20%
2023/07/12	1.1	109.00	3	108.17	108.00	-1.9	447	-0.43%
2023/07/11	1	109.00	0	0.00	109.50	1	445	0.23%
2023/07/10	1	109.50	0	0.00	109.00	1	451	0.22%
2023/07/07	1	109.01	1	110.00	110.00	0	465	0.00%
2023/07/06	1	110.51	2	112.00	110.50	-1	464	-0.21%
2023/07/05	0	0.00	1	110.50	109.50	-1	459	-0.22%
2023/07/03	0	110.00	2	109.50	109.00	-2	462	-0.43%
2023/06/30	1	108.50	4	108.50	109.50	-3	462	-0.65%
2023/06/29	0	110.00	0	0.00	110.00	0	465	0.00%
2023/06/28	0	109.50	0	0.00	108.50	0	466	0.00%
2023/06/26	1	110.01	1	110.00	110.00	0	466	0.00%
2023/06/21	1	112.00	0	0.00	112.00	1	468	0.21%
2023/06/20	0	114.00	0	0.00	113.00	0	472	0.00%
2023/06/19	0	114.50	1	114.00	113.50	-1	472	-0.21%
2023/06/16	0	114.00	0.1	114.58	114.50	-0.1	469	-0.01%
2023/06/15	1	113.00	1.1	113.00	113.00	0	463	-0.01%
2023/06/14	1	111.50	0	0.00	112.00	1	463	0.22%
2023/06/13	0	112.00	1	112.50	112.00	-1	468	-0.21%
2023/06/12	0	112.00	0	0.00	111.50	0	469	0.00%
2023/06/08	1	110.50	0	0.00	111.00	1	475	0.21%
2023/06/07	0	0.00	0	113.00	114.50	0	479	-0.01%
2023/06/06	1	110.50	1	112.00	112.50	0	489	0.00%
2023/06/05	0	113.00	0	0.00	112.50	0	519	0.00%
2023/06/02	0	113.00	0	0.00	113.00	0	519	0.00%
2023/06/01	0	0.00	1	111.50	113.00	-1	517	-0.19%
2023/05/31	1	110.50	2.1	110.54	110.00	-1.1	513	-0.20%
2023/05/30	0	0.00	1	111.50	111.50	-1	512	-0.20%
2023/05/29	1	110.50	3.1	110.84	111.00	-2.1	513	-0.40%
2023/05/26	2	108.25	0.1	109.00	108.50	1.9	508	0.37%
2023/05/25	0	109.00	0	0.00	108.50	0	509	0.00%
2023/05/24	1	108.50	1	109.50	110.00	0	512	0.00%
2023/05/23	1	109.00	1.1	109.48	109.00	-0.1	518	-0.01%
2023/05/22	1	109.50	1	108.50	109.00	0	519	0.00%
2023/05/15	1	105.50	0	0.00	103.50	1	525	0.19%
2023/05/12	0	0.00	1	109.00	108.00	-1	517	-0.19%
2023/05/11	0	0.00	8	105.50	105.50	-8	502	-1.59%
2023/05/09	0	0.00	5.1	104.22	105.00	-5.1	509	-1.00%
2023/05/03	1	103.50	2	104.00	104.00	-1	643	-0.16%
2023/05/02	0.1	105.50	0	0.00	104.00	0.1	650	0.02%
2023/04/20	0	0.00	1	106.50	106.50	-1	635	-0.16%
2023/04/14	0	0.00	0	109.50	109.50	0	632	0.00%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/12	0	0.00	2	110.76	111.50	-2	627	-0.32%
2023/04/07	0	0.00	1	109.00	109.50	-1	615	-0.16%
2023/04/06	0	0.00	1	109.50	109.50	-1	613	-0.16%
2023/03/30	0	0.00	1	107.50	107.00	-1	607	-0.16%
2023/03/29	1	106.50	0	0.00	106.00	1	606	0.16%
2023/03/28	3	105.83	2	106.00	106.00	1	614	0.16%
2023/03/27	1	108.50	0	0.00	108.00	1	625	0.16%
2023/03/24	0	0.00	1	110.00	110.00	-1	621	-0.16%
2023/03/22	0	108.50	1	108.50	108.50	-1	615	-0.16%
2023/03/20	0	0.00	1	106.50	108.00	-1	615	-0.16%
2023/03/17	3	105.17	0	0.00	104.50	3	612	0.49%
2023/03/16	0	0.00	2	105.01	105.00	-2	609	-0.33%
2023/03/15	11	108.64	4	107.75	107.00	7	616	1.14%
2023/03/14	0	0.00	4.2	108.64	109.00	-4.2	622	-0.67%
2023/03/13	1.1	107.50	1	107.00	108.00	0.1	647	0.01%
2023/03/10	1	112.51	1.2	111.00	111.00	-0.2	642	-0.03%
2023/03/09	0	0.00	0.1	115.00	115.00	-0.1	645	-0.01%
2023/03/08	8.4	116.50	1.1	115.13	116.50	7.3	629	1.17%
2023/03/03	0	0.00	0	111.00	110.50	0	593	0.00%
2023/02/23	0	108.50	0	0.00	110.00	0	594	0.00%
2023/02/22	1	107.50	1	109.50	109.50	0	592	0.00%
2023/02/21	0	114.00	0	0.00	110.50	0	590	0.00%
2023/02/17	1	109.50	0	0.00	108.50	1	586	0.17%
2023/02/16	5	110.00	1	110.50	110.50	4	588	0.68%
2023/02/15	2	107.00	0	0.00	108.00	2	586	0.34%
2023/02/10	1	108.50	0	0.00	107.50	1	584	0.17%
2023/02/08	0	0.00	0	111.50	111.50	0	576	-0.01%
2023/02/07	0.1	109.00	1	110.50	110.50	-0.9	564	-0.16%
2023/02/06	2	109.75	0.1	110.00	110.50	2	560	0.35%
2023/02/03	0	0.00	1.1	111.56	113.50	-1.1	553	-0.19%
2023/02/02	0.1	112.00	5.3	113.43	111.50	-5.2	529	-0.99%
2023/02/01	2	107.50	3.2	107.84	109.50	-1.2	464	-0.25%
2023/01/12	1	98.50	0	0.00	98.20	1	416	0.24%
2023/01/11	1	99.30	0	0.00	99.80	1	416	0.24%
2023/01/04	0	0.00	1	98.80	98.20	-1	417	-0.24%
2023/01/03	0	97.80	0	0.00	97.50	0	416	0.00%
2022/12/29	0	0.00	1	94.30	95.40	-1	410	-0.24%
2022/12/21	1	97.00	0	0.00	96.20	1	429	0.23%
2022/12/20	1	98.20	0	0.00	98.50	1	428	0.23%
2022/12/19	0	0.00	2	99.21	102.00	-2	425	-0.47%
2022/12/16	1	97.10	0	0.00	97.80	1	411	0.24%
2022/12/14	0	0.00	1	97.90	97.70	-1	411	-0.24%
2022/12/13	1	96.90	1	97.90	96.70	0	409	0.00%
2022/12/07	3	97.23	0	0.00	96.60	3	405	0.74%
2022/12/05	0	100.00	1	99.00	100.50	-1	388	-0.25%
2022/12/01	0	0.00	1.4	96.93	97.70	-1.4	370	-0.39%
2022/11/30	0	94.20	0	0.00	94.60	0	362	0.00%
2022/11/29	0	93.10	0	0.00	93.40	0	365	0.00%
2022/11/28	0	92.50	0	0.00	93.80	0	372	0.00%
2022/11/25	1	93.20	0	0.00	93.00	1	374	0.27%
2022/11/24	0	95.80	1	95.00	95.70	-1	375	-0.27%
2022/11/23	0	0.00	1	93.90	93.80	-1	364	-0.27%
2022/11/22	0	92.00	0	0.00	91.60	0	362	0.00%
2022/11/18	1	92.60	2	94.00	93.00	-1	359	-0.28%
2022/11/17	0	92.00	1	92.90	93.00	-1	356	-0.28%
2022/11/15	0	0.00	1	91.20	91.50	-1	353	-0.28%
2022/11/14	0	0.00	0	90.10	89.70	0	354	0.00%
2022/11/11	2	89.00	1	90.08	88.70	1	356	0.28%
2022/11/10	1	87.10	0	0.00	87.70	1	354	0.28%
2022/11/09	0	0.00	1	88.08	88.10	-1	355	-0.29%
2022/11/03	0	0.00	1	82.40	82.70	-1	374	-0.27%
2022/10/31	0	0.00	1	80.30	80.70	-1	375	-0.27%
2022/10/28	1	78.90	0	0.00	79.10	1	375	0.27%
2022/10/27	0	0.00	1	79.90	79.80	-1	382	-0.26%
2022/10/21	1	79.10	0	0.00	78.90	1	401	0.25%
2022/10/13	0	80.79	1	80.20	79.50	-1	431	-0.22%
2022/10/11	0	84.80	0	0.00	84.30	0	455	0.00%
2022/10/07	0	87.10	0	0.00	87.40	0	476	0.00%
2022/10/06	0	87.30	0	0.00	87.40	0	486	0.00%
2022/10/05	0	88.80	0	0.00	87.50	0	493	0.00%
2022/10/04	0	87.70	1	87.80	88.00	-1	494	-0.20%
2022/10/03	0	86.20	0	0.00	86.20	0	496	0.00%
2022/09/30	0	85.00	0	0.00	85.50	0	502	0.00%
2022/09/29	0	86.00	6	84.85	86.10	-6	507	-1.18%
2022/09/28	0	83.20	0	0.00	81.70	0	507	0.00%
2022/09/26	1	89.00	0	0.00	86.40	1	509	0.20%
2022/09/22	0	89.90	0	0.00	90.90	0	520	0.00%
2022/09/21	0	0.00	1	91.10	91.00	-1	523	-0.19%
2022/09/20	0	92.30	0	0.00	92.20	0	529	0.00%
2022/09/19	1	91.40	0	0.00	90.90	1	543	0.19%
2022/09/15	4	93.33	0	0.00	93.00	4	553	0.72%
2022/09/14	2	92.70	2	92.25	94.00	0	560	0.00%
2022/09/13	0	94.10	0	0.00	93.50	0	563	0.00%
2022/09/08	1	93.38	1	92.40	93.40	0	578	0.00%
2022/09/07	0	88.90	0	0.00	89.90	0	576	0.00%
2022/09/06	1	90.91	0	0.00	90.20	1	576	0.17%
2022/09/05	1	92.10	0	0.00	92.00	1	575	0.17%
2022/09/02	0	94.80	0	0.00	94.50	0	574	0.00%
2022/09/01	0	94.10	0	0.00	93.60	0	570	0.00%
2022/08/31	0	0.00	0.1	94.30	94.50	-0.1	566	-0.01%
2022/08/30	2	91.10	1	91.60	91.80	1	559	0.18%
2022/08/29	1.1	90.09	0	0.00	90.70	1.1	561	0.19%
2022/08/26	0	93.20	0	0.00	93.00	0	559	0.00%
2022/08/25	0	92.80	0	0.00	92.10	0	562	0.00%
2022/08/24	0	92.50	0	0.00	92.00	0	573	0.00%
2022/08/23	1	92.30	0	0.00	92.40	1	574	0.17%
2022/08/22	1	94.01	0	0.00	93.20	1	573	0.18%
2022/08/19	0	96.10	0	0.00	96.00	0	570	0.00%
2022/08/18	1	96.09	0.1	94.92	96.10	0.9	563	0.16%
2022/08/17	0	0.00	0	94.00	94.60	0	558	0.00%
2022/08/16	0	95.00	0	0.00	93.30	0	555	0.00%
2022/08/15	0	93.70	2	93.20	94.00	-2	551	-0.36%
2022/08/12	0	91.90	1	90.90	91.80	-1	539	-0.18%
2022/08/11	0	89.70	0	0.00	89.40	0	531	0.00%
2022/08/10	1	89.40	0	0.00	88.80	1	529	0.19%
2022/08/09	0	91.40	0	0.00	90.80	0	522	0.00%
2022/08/08	1	91.20	0	0.00	91.10	1	524	0.19%
2022/08/05	0	91.90	2	92.70	92.40	-2	527	-0.38%
2022/08/04	0	90.30	0	0.00	90.90	0	525	0.00%
2022/08/03	0	0.00	0.1	91.60	91.80	-0.1	523	-0.01%
2022/08/02	1	90.80	1	89.80	90.00	0	524	0.00%
2022/08/01	1	92.80	2.1	92.12	92.70	-1.1	523	-0.20%
2022/07/29	0	0.00	16	89.68	90.00	-16	515	-3.11%
2022/07/28	0	90.20	0	0.00	88.60	0	516	0.00%
2022/07/27	0	89.60	0	0.00	89.80	0	520	0.00%
2022/07/26	0	91.70	0	0.00	89.30	0	523	0.00%
2022/07/25	0	92.40	0	0.00	92.40	0	520	0.00%
2022/07/22	0	92.50	0	0.00	91.40	0	516	0.00%
2022/07/21	0	91.30	0	0.00	92.60	0	524	0.00%
2022/07/20	0	89.60	0	0.00	90.00	0	525	0.00%
2022/07/19	0	87.50	0	0.00	87.10	0	533	0.00%
2022/07/18	3	87.00	1	87.50	87.00	2	542	0.37%
2022/07/15	1	93.80	0	0.00	94.50	1	522	0.19%
2022/07/14	0	90.90	0	0.00	93.20	0	503	0.00%
2022/07/13	0	91.80	0	0.00	91.00	0	495	0.00%
2022/07/12	0	91.20	0	0.00	90.30	0	492	0.00%
2022/07/08	1	91.40	1	92.00	93.70	0	502	0.00%
2022/07/07	0	0.00	2	91.30	91.30	-2	496	-0.40%
2022/07/06	0	91.20	0	0.00	89.00	0	492	0.00%
2022/07/05	0	91.31	2	92.00	92.00	-2	492	-0.40%
2022/07/04	2	93.70	4	92.28	92.10	-2	498	-0.40%
2022/07/01	1	92.19	3	94.70	91.30	-2	503	-0.39%
2022/06/30	0	96.60	4	96.80	96.70	-4	502	-0.79%
2022/06/28	5	101.80	0	0.00	101.00	5	519	0.96%
2022/06/27	2	101.50	1	105.50	104.50	1	516	0.19%
2022/06/24	0	98.40	2	97.65	96.70	-2	502	-0.40%
2022/06/23	1	96.20	0	0.00	96.30	1	500	0.20%
2022/06/22	0	98.90	0	0.00	96.30	0	495	0.00%
2022/06/21	0	100.00	2	99.90	100.00	-2	489	-0.41%
2022/06/20	2	100.02	5	99.56	99.30	-3	491	-0.61%
2022/06/17	0	104.14	0	0.00	104.50	0	490	0.01%
2022/06/16	1	111.48	0	110.91	107.50	1	484	0.20%
2022/06/15	2	110.25	0	0.00	111.50	2	483	0.41%
2022/06/14	0	109.83	0.1	110.50	111.00	-0.1	484	-0.03%
2022/06/13	1	112.00	0.1	112.00	111.50	0.9	484	0.18%
2022/06/10	1	115.50	0	0.00	115.00	1	491	0.20%
2022/06/09	0	0.00	0	118.00	116.50	0	489	0.00%
2022/06/08	0	118.00	11	118.00	117.50	-11	492	-2.23%
2022/06/07	1	117.51	0	0.00	117.00	1	496	0.20%
2022/06/06	3	118.50	0	0.00	119.00	3	498	0.60%
2022/06/01	0.3	120.99	3	120.33	121.00	-2.7	513	-0.53%
2022/05/30	1	114.00	1	114.02	114.50	0	512	-0.01%
2022/05/24	0	111.50	0	0.00	110.00	0	539	0.00%
2022/05/23	1	112.50	0	0.00	112.50	1	538	0.19%
2022/05/19	0	0.00	1	111.50	112.50	-1	542	-0.18%
2022/05/11	2	111.25	0	112.00	112.00	2	562	0.35%
2022/05/10	4	110.63	1	108.50	111.50	3	565	0.53%
2022/05/09	2	113.50	2	113.50	111.00	0	565	0.00%
2022/05/06	0	0.00	3	116.17	116.00	-3	562	-0.53%
2022/05/05	4.2	119.60	1	119.50	119.00	3.2	565	0.56%
2022/05/04	4	118.50	1	118.50	118.00	3	567	0.53%
2022/04/29	7	117.36	3	116.50	116.00	4	566	0.71%
2022/04/28	1	114.52	1	115.50	116.00	0	569	0.00%
2022/04/27	0	113.50	4	112.00	114.00	-4	571	-0.70%
2022/04/26	3	117.83	0	0.00	117.50	3	566	0.53%
2022/04/25	0	0.00	2	120.00	116.50	-2	577	-0.35%
2022/04/22	1	124.50	1	127.50	124.50	0	570	0.00%
2022/04/21	1	128.50	2.1	128.50	128.50	-1.1	568	-0.19%
2022/04/20	1.1	128.95	0	0.00	129.00	1.1	574	0.18%
2022/04/19	1	129.00	0	0.00	128.00	1	577	0.17%
2022/04/18	0	0.00	2	128.25	129.00	-2	586	-0.34%
2022/04/15	1	129.01	3	129.17	129.00	-2	588	-0.34%
2022/04/12	0	0.00	1	132.00	134.00	-1	595	-0.17%
2022/04/11	0	0.00	1	132.50	133.00	-1	600	-0.17%
2022/04/08	0	133.50	1.5	133.33	134.00	-1.5	610	-0.24%
2022/04/07	0	137.00	0	0.00	135.00	0	613	0.00%
2022/04/06	2	141.25	0	0.00	139.50	2	605	0.33%
2022/04/01	2	144.50	3	144.17	143.50	-1	605	-0.17%
2022/03/31	0	0.00	1	141.00	140.50	-1	578	-0.17%
2022/03/30	0	142.00	0	0.00	141.50	0	579	0.00%
2022/03/28	1	139.50	0	0.00	139.50	1	588	0.17%
2022/03/25	0	141.50	0	0.00	141.00	0	589	0.00%
2022/03/23	0	0.00	0.1	142.00	141.00	-0.1	595	-0.02%
2022/03/22	0	0.00	2.1	140.74	141.00	-2.1	598	-0.35%
2022/03/21	0	0.00	1	139.00	139.00	-1	593	-0.17%
2022/03/18	0.1	136.50	0	0.00	139.00	0.1	602	0.02%
2022/03/17	0	0.00	0.1	135.00	135.50	-0.1	600	-0.02%
2022/03/15	1.1	133.06	0	0.00	133.50	1.1	605	0.18%
2022/03/14	0.1	138.00	0	0.00	137.50	0.1	616	0.01%
2022/03/11	0	138.50	0	0.00	138.50	0	622	0.00%
2022/03/09	0	0.00	12.3	135.35	136.00	-12.3	633	-1.95%
2022/03/08	0	135.67	0.2	135.50	134.00	-0.2	639	-0.03%
2022/03/07	3	137.00	3	137.33	138.00	0	633	0.00%
2022/03/03	0	139.22	0	0.00	138.50	0	631	0.00%
2022/03/01	0.1	136.00	0	0.00	136.50	0.1	638	0.02%
2022/02/25	0	135.50	0	136.50	134.00	0	638	0.00%
2022/02/24	3	136.50	0	0.00	136.50	3	637	0.47%
2022/02/22	0	138.00	2	137.75	137.50	-2	670	-0.30%
2022/02/21	0	0.00	1	139.00	139.50	-1	675	-0.15%
2022/02/18	2	139.00	0	0.00	140.00	2	692	0.29%
2022/02/17	0	139.25	0	0.00	139.50	0	701	0.00%
2022/02/16	1.1	141.35	1	138.50	139.50	0.1	715	0.02%
2022/02/15	0	0.00	3	141.00	141.00	-3	704	-0.43%
2022/02/14	3	139.67	0	0.00	140.50	3	718	0.42%
2022/02/10	7	142.64	3	143.50	143.00	4	821	0.49%
2022/02/09	1	145.00	2	143.50	145.00	-1	828	-0.12%
2022/01/24	1	137.50	1	139.50	139.00	0	952	0.00%
2022/01/21	0	141.50	0	0.00	140.50	0	969	0.00%
2022/01/20	0	143.50	0	0.00	143.00	0	973	0.00%
2022/01/19	0	145.00	7	144.14	144.50	-7	984	-0.71%
2022/01/18	6	143.09	0	0.00	143.50	6	1,003	0.60%
2022/01/17	0	138.50	1	137.50	138.50	-1	1,013	-0.10%
2022/01/14	0	139.50	0	0.00	139.50	0	1,032	0.00%
2022/01/13	0	142.00	0	0.00	141.00	0	1,032	0.00%
2022/01/12	0	143.50	0	0.00	142.00	0	1,029	0.00%
2022/01/11	0	143.50	1	145.00	143.00	-1	1,033	-0.10%
2022/01/10	2	144.00	0	0.00	145.00	2	1,024	0.20%
2022/01/07	1	147.50	0	0.00	146.00	1	1,030	0.10%
2022/01/05	1	150.49	1	149.00	149.00	0	1,024	0.00%
2022/01/04	2	151.51	2	152.50	150.50	0	1,027	0.00%
2022/01/03	5	153.50	3	153.33	153.00	2	1,028	0.20%
2021/12/30	2	153.00	3	153.17	152.00	-1	1,020	-0.10%
2021/12/29	5	150.50	0	0.00	150.50	5	1,017	0.49%
2021/12/28	3	149.50	1	150.00	150.00	2	1,028	0.20%
2021/12/27	1	148.00	0	0.00	148.00	1	1,048	0.10%
2021/12/24	2	149.25	0	0.00	149.00	2	1,067	0.19%
2021/12/23	2.7	148.32	0	0.00	148.00	2.7	1,071	0.25%
2021/12/22	0	149.50	1	149.50	148.50	-1	1,083	-0.09%
2021/12/21	0	148.00	0	0.00	148.00	0	1,089	0.00%
2021/12/20	0	147.00	0	146.50	147.50	0	1,093	0.00%
2021/12/17	0	147.00	0	0.00	146.00	0	1,104	0.00%
2021/12/16	6.2	149.90	0	0.00	149.50	6.2	1,101	0.56%
2021/12/15	6	146.08	0.1	146.50	146.00	6	1,096	0.54%
2021/12/14	0	147.75	0.1	146.00	145.50	0	1,102	0.00%
2021/12/13	0	149.00	0	0.00	148.00	0	1,097	0.00%
2021/12/10	0	149.50	0	0.00	149.00	0	1,109	0.00%
2021/12/09	0	150.29	0	0.00	149.50	0	1,106	0.00%
2021/12/08	4	150.12	1	149.00	150.50	3	1,103	0.27%
2021/12/07	1.1	153.01	0	0.00	152.00	1.1	1,089	0.10%
2021/12/06	0	153.50	0	0.00	154.00	0	1,096	0.00%
2021/12/02	0	154.00	1	154.50	152.00	-1	1,117	-0.09%
2021/12/01	0.1	153.00	0	0.00	153.50	0.1	1,125	0.01%
2021/11/30	0	153.50	1	153.50	153.50	-1	1,131	-0.09%
2021/11/29	9	151.33	0	0.00	152.00	9	1,160	0.78%
2021/11/26	1	152.01	0	0.00	151.50	1	1,175	0.09%
2021/11/25	0	156.00	0	0.00	156.00	0	1,186	0.00%
2021/11/24	1	155.50	0.1	155.50	155.50	0.9	1,269	0.07%
2021/11/23	2	155.52	1	159.50	155.50	1	1,280	0.08%
2021/11/22	2	159.50	2	159.00	159.50	0	1,292	0.00%
2021/11/19	2	157.00	2	157.75	156.50	0	1,315	0.00%
2021/11/18	0	154.00	0	0.00	153.50	0	1,313	0.00%
2021/11/17	0.2	154.38	1.1	154.27	155.00	-0.9	1,341	-0.07%
2021/11/16	0.1	152.18	0	0.00	152.00	0.1	1,382	0.01%
2021/11/15	0.1	152.00	2.1	153.00	153.50	-2	1,419	-0.14%
2021/11/12	0	149.00	0.2	149.00	149.00	-0.1	1,433	-0.01%
2021/11/11	0	150.00	1	149.50	148.50	-1	1,460	-0.07%
2021/11/10	1.1	148.46	8	147.88	148.00	-6.9	1,487	-0.46%
2021/11/09	7	149.64	0.4	150.00	150.50	6.6	1,504	0.44%
2021/11/08	0	0.00	2.5	160.17	160.50	-2.5	1,491	-0.16%
2021/11/05	0	160.00	0.2	160.00	160.50	-0.1	1,668	-0.01%
2021/11/04	1	160.50	7	161.79	161.50	-6	1,679	-0.36%
2021/11/03	1	156.50	1	157.00	158.00	0	1,733	0.00%
2021/11/02	10	158.59	2	158.25	154.50	8	1,782	0.45%
2021/11/01	1	160.00	11	160.64	161.50	-10	1,803	-0.55%
2021/10/29	6	158.75	3	160.17	157.50	3	1,909	0.16%
2021/10/28	1	157.50	1	158.00	158.00	0	1,919	0.00%
2021/10/26	2	157.00	1	159.00	155.00	1	2,022	0.05%
2021/10/25	1	157.48	0	0.00	154.00	1	2,071	0.05%
2021/10/22	2	154.50	1	153.50	156.50	1	2,209	0.05%
2021/10/21	6.3	149.19	0	0.00	149.50	6.3	2,374	0.27%
2021/10/20	2	150.00	0	0.00	151.00	2	2,652	0.08%
2021/10/18	1	147.50	0	0.00	146.50	1	2,898	0.03%
2021/10/14	0	144.50	0	0.00	142.00	0	3,038	0.00%
2021/10/13	0	145.00	1	143.00	143.00	-1	3,070	-0.03%
2021/10/12	0	147.00	0	0.00	145.00	0	3,113	0.00%
2021/10/08	0	149.00	0	0.00	148.50	0	3,263	0.00%
2021/10/07	0	149.00	0	0.00	150.00	0	3,458	0.00%
2021/10/06	0	147.00	0	0.00	146.50	0	3,757	0.00%
2021/10/05	0	147.50	0	0.00	148.00	0	3,805	0.00%
2021/10/04	0.2	145.84	0	0.00	144.00	0.2	3,842	0.01%
2021/10/01	0.1	150.48	0	0.00	150.00	0.1	3,909	0.00%
2021/09/30	0	153.00	2	154.00	155.00	-2	3,996	-0.05%
2021/09/29	2.1	154.48	0	0.00	153.50	2.1	4,086	0.05%
2021/09/28	1	158.50	0	0.00	158.00	1	4,254	0.02%
2021/09/27	0	161.50	0	0.00	161.00	0	4,318	0.00%
2021/09/24	0	159.00	2	160.50	160.50	-2	4,411	-0.05%
2021/09/23	0	155.00	1	157.00	157.00	-1	4,435	-0.02%
2021/09/22	0	154.50	1	154.00	154.00	-1	4,459	-0.02%
2021/09/16	0	155.00	0	0.00	153.50	0	4,506	0.00%
2021/09/15	0.1	154.07	0	0.00	152.50	0.1	4,518	0.00%
2021/09/14	1.1	157.05	0	0.00	156.50	1.1	4,533	0.02%
2021/09/13	0	158.00	0	0.00	157.00	0	4,549	0.00%
2021/09/10	0	158.50	0	0.00	158.00	0	4,568	0.00%
2021/09/09	0	157.50	0	0.00	158.00	0	4,600	0.00%
2021/09/08	0	154.53	0	0.00	153.50	0	4,634	0.00%
2021/09/07	3	157.33	2	156.25	156.50	1	4,637	0.02%
2021/09/06	0	163.00	10	162.15	159.50	-10	4,643	-0.22%
2021/09/03	1.1	163.19	10	164.00	164.00	-8.9	4,717	-0.19%
2021/09/02	2.1	165.82	10	166.75	163.50	-7.9	4,742	-0.17%
2021/09/01	0	164.47	2	163.75	165.50	-2	4,761	-0.04%
2021/08/31	3.1	161.33	0	0.00	161.50	3.1	4,756	0.06%
2021/08/30	39.1	165.57	15	164.87	162.50	24.1	4,839	0.50%
2021/08/27	3	158.67	0.1	160.00	159.50	2.9	4,791	0.06%
2021/08/26	1	159.51	1	160.00	158.50	0	4,791	0.00%
2021/08/25	4.3	160.15	2	158.75	162.00	2.3	4,789	0.05%
2021/08/24	1	155.50	6	154.00	155.00	-5	4,776	-0.10%
2021/08/23	0	158.00	1.2	157.00	157.00	-1.1	4,773	-0.02%
2021/08/20	2.2	151.53	0	0.00	150.00	2.2	4,761	0.05%
2021/08/19	1	158.51	2	159.25	153.00	-1	4,725	-0.02%
2021/08/18	2.1	159.42	1.1	161.09	162.00	1	4,698	0.02%
2021/08/17	6	158.42	2	162.25	157.50	4	4,704	0.09%
2021/08/16	2	158.75	0	0.00	161.50	2	4,685	0.04%
2021/08/13	5.1	161.13	0	164.50	160.50	5	4,662	0.11%
2021/08/12	3	163.33	2	163.00	163.50	1	4,634	0.02%
2021/08/11	9.2	167.13	5	169.70	166.00	4.2	4,601	0.09%
2021/08/10	2	182.00	0	0.00	181.50	2	4,460	0.04%
2021/08/09	7	183.43	3	182.33	181.00	4	4,497	0.09%
2021/08/06	7.2	187.67	3	187.50	187.50	4.2	4,465	0.09%
2021/08/05	1.1	189.13	3.5	191.76	192.50	-2.5	4,457	-0.06%
2021/08/04	15	191.54	4.4	190.96	190.00	10.6	4,490	0.24%
2021/08/03	0.1	196.71	0	0.00	196.50	0.1	4,435	0.00%
2021/08/02	12.2	194.93	5	196.70	197.00	7.2	4,441	0.16%
2021/07/30	6.1	196.26	0.2	198.00	194.50	5.9	4,416	0.13%
2021/07/29	1.1	195.95	2	200.75	202.50	-0.9	4,376	-0.02%
2021/07/28	10	199.10	1	208.95	197.50	9	4,335	0.21%
2021/07/27	5.6	212.16	15.2	213.43	209.00	-9.6	4,246	-0.23%
2021/07/26	4.1	210.49	77.3	205.16	215.50	-73.2	4,134	-1.77%
2021/07/23	7.3	203.89	4.8	200.35	199.50	2.5	3,922	0.06%
2021/07/22	24.3	205.09	18.1	202.66	205.50	6.2	3,932	0.16%
2021/07/21	44	196.99	2.1	196.33	193.50	41.9	3,849	1.09%
2021/07/20	4	192.87	5	194.90	194.00	-1	3,806	-0.03%
2021/07/19	3	193.66	0	0.00	193.50	3	3,792	0.08%
2021/07/16	14.1	194.27	2.5	196.11	195.00	11.6	3,819	0.30%
2021/07/15	19.3	197.05	3.7	198.82	196.50	15.6	3,807	0.41%
2021/07/14	13.1	208.92	24.2	211.11	208.50	-11.1	3,696	-0.30%
2021/07/13	18.4	215.53	35.8	214.88	212.50	-17.4	3,530	-0.49%
2021/07/12	3	203.17	42	204.32	205.00	-39	3,272	-1.19%
2021/07/09	1	200.54	11	201.05	200.50	-10	3,256	-0.31%
2021/07/08	3	202.67	3.1	206.08	202.00	-0.1	3,291	0.00%
2021/07/07	8.1	203.09	10	205.15	200.50	-1.9	3,279	-0.06%
2021/07/06	10	210.10	1.3	211.16	207.00	8.7	3,331	0.26%
2021/07/05	22	209.45	16.5	206.76	209.50	5.5	3,431	0.16%
2021/07/02	6	198.50	4	201.13	200.50	2	3,435	0.06%
2021/07/01	5.1	199.91	7.5	199.70	201.50	-2.4	3,445	-0.07%
2021/06/30	3	196.00	5	196.30	196.50	-2	3,485	-0.06%
2021/06/29	6	193.83	3.3	193.95	194.00	2.7	3,554	0.08%
2021/06/28	26	195.42	9.1	196.06	195.00	16.9	3,885	0.44%
2021/06/25	0	192.91	1.2	194.50	192.50	-1.1	3,921	-0.03%
2021/06/24	4.3	192.85	1	192.00	192.50	3.3	4,110	0.08%
2021/06/23	2	191.75	2.8	194.00	194.50	-0.8	4,173	-0.02%
2021/06/22	4	191.50	0	0.00	191.00	4	4,155	0.10%
2021/06/21	7	192.29	1	192.00	191.50	6	4,143	0.15%
2021/06/18	2	195.51	0.1	198.50	195.00	1.9	4,129	0.05%
2021/06/17	1	194.00	14	197.07	197.50	-13	4,103	-0.32%
2021/06/16	5	192.30	3	193.83	192.00	2	4,070	0.05%
2021/06/15	0	194.50	2	194.25	195.00	-2	4,060	-0.05%
2021/06/11	23	197.20	11.5	194.74	194.00	11.5	4,060	0.28%
2021/06/10	2	196.25	2	195.75	195.50	0	4,016	0.00%
2021/06/09	5.1	194.10	4	195.13	193.00	1.1	3,989	0.03%
2021/06/08	1	189.50	1	190.00	191.00	0	3,949	0.00%
2021/06/07	8	192.31	8	193.00	190.50	0	3,946	0.00%
2021/06/04	4.1	185.16	5	189.20	188.50	-0.9	3,849	-0.02%
2021/06/03	0	186.00	3	188.00	187.00	-3	3,849	-0.08%
2021/06/02	7	184.79	0	0.00	184.50	7	3,848	0.18%
2021/06/01	0	187.50	10.2	187.01	187.00	-10.2	3,837	-0.27%
2021/05/31	2	182.75	0	0.00	184.00	2	3,829	0.05%
2021/05/28	2.1	183.72	2	184.25	183.00	0.1	3,836	0.00%
2021/05/27	0	179.50	0	0.00	182.00	0	3,834	0.00%
2021/05/26	0	179.50	1	179.50	180.00	-1	3,833	-0.03%
2021/05/25	3	179.16	4	178.25	179.00	-1	3,830	-0.03%
2021/05/24	1	174.40	0	0.00	175.00	1	3,817	0.03%
2021/05/21	2	173.49	1	173.00	173.00	1	3,816	0.03%
2021/05/20	1	170.51	1	170.50	171.00	0	3,837	0.00%
2021/05/19	0	171.00	2	169.75	170.50	-2	3,846	-0.05%
2021/05/18	2	167.50	12	169.13	172.00	-10	3,853	-0.26%
2021/05/17	13.1	160.92	3	163.83	159.00	10.1	3,877	0.26%
2021/05/14	3.1	175.75	1	176.50	173.00	2.1	3,897	0.05%
2021/05/13	1	173.00	12	174.00	175.50	-11	3,886	-0.28%
2021/05/12	13.3	170.03	10	173.40	171.00	3.3	3,866	0.09%
2021/05/11	12	175.63	13	175.12	175.00	-1	3,794	-0.03%
2021/05/10	5.1	185.53	1	185.50	184.50	4.1	3,752	0.11%
2021/05/07	3.1	186.36	13	187.54	190.00	-9.9	3,760	-0.26%
2021/05/06	4	183.00	2	183.50	183.00	2	3,782	0.05%
2021/05/05	2.1	184.32	3	183.00	181.00	-0.9	3,847	-0.02%
2021/05/04	4	184.63	4.1	186.83	185.50	-0.1	3,883	0.00%
2021/05/03	13	189.59	5	189.08	187.50	8	3,847	0.21%
2021/04/29	6	198.17	28	197.93	196.50	-22	3,820	-0.58%
2021/04/28	7.1	203.92	10	203.40	203.50	-2.9	3,785	-0.08%
2021/04/27	35.1	200.55	6	200.33	200.50	29.1	3,749	0.78%
2021/04/26	4	196.37	4	196.00	197.50	0	3,724	0.00%
2021/04/23	3	196.47	9	195.44	196.00	-6	3,751	-0.16%
2021/04/22	7	191.37	5	191.20	189.00	2	4,020	0.05%
2021/04/21	4	196.25	3	196.50	196.50	1	4,101	0.02%
2021/04/20	1	197.01	1	198.00	197.50	0	4,091	0.00%
2021/04/19	9	197.28	2	197.50	197.00	7	4,102	0.17%
2021/04/16	3	195.67	2	194.75	196.00	1	4,119	0.02%
2021/04/15	1	190.97	1	192.66	193.00	0	4,100	0.00%
2021/04/14	5	187.01	7	188.78	189.50	-2	4,104	-0.05%
2021/04/13	9.5	193.90	4.2	190.67	190.50	5.3	4,085	0.13%
2021/04/12	13	199.50	12	203.04	197.00	1	4,058	0.02%
2021/04/09	7	207.07	15	208.17	203.00	-8	3,959	-0.20%
2021/04/08	2.1	206.78	15	208.70	206.50	-13	3,835	-0.34%
2021/04/07	11	201.59	7	199.86	203.00	4	3,670	0.11%
2021/04/06	14	205.25	21	203.23	198.00	-7	3,618	-0.19%
2021/04/01	7.2	204.01	7.2	203.10	203.00	0	3,501	0.00%
2021/03/31	15	204.97	13	203.42	204.50	2	3,413	0.06%
2021/03/30	4	195.00	3	196.33	194.50	1	3,070	0.03%
2021/03/29	16	194.72	16	195.06	193.00	0	3,008	0.00%
2021/03/26	0	182.50	11	185.91	189.50	-11	2,844	-0.39%
2021/03/25	0	178.50	1	181.50	181.50	-1	2,814	-0.03%
2021/03/24	0	179.30	0	0.00	178.00	0	2,834	0.00%
2021/03/23	0	181.00	0	0.00	179.00	0	2,869	0.00%
2021/03/22	1	177.51	0	0.00	180.00	1	2,893	0.03%
2021/03/19	1	179.51	2	180.25	179.00	-1	2,933	-0.03%
2021/03/18	2	181.75	0	0.00	182.00	2	2,944	0.07%
2021/03/17	1	184.00	0	0.00	182.50	1	2,997	0.03%
2021/03/16	0.1	183.50	2	184.00	184.50	-1.9	3,079	-0.06%
2021/03/15	0	179.75	7	180.00	179.50	-7	3,132	-0.22%
2021/03/12	0	180.25	0	0.00	179.00	0	3,175	0.00%
2021/03/11	3	176.99	1	177.50	178.50	2	3,235	0.06%
2021/03/10	2	174.51	0	0.00	174.00	2	3,290	0.06%
2021/03/09	3	174.34	2	173.50	173.50	1	3,637	0.03%
2021/03/08	2	179.01	1	180.50	178.50	1	3,731	0.03%
2021/03/05	4	178.25	1	179.00	178.00	3	3,776	0.08%
2021/03/04	1	178.53	0	0.00	178.00	1	3,858	0.03%
2021/03/03	4.1	179.01	2	180.00	180.00	2.1	3,917	0.05%
2021/03/02	4.1	181.39	9	183.39	180.50	-4.9	4,035	-0.12%
2021/02/26	2	180.02	1	182.50	183.00	1	4,054	0.03%
2021/02/25	0	183.00	1	182.00	181.50	-1	4,078	-0.02%
2021/02/24	6	182.09	0	0.00	181.50	6	4,120	0.15%
2021/02/23	2	184.02	0	0.00	184.00	2	4,156	0.05%
2021/02/22	1	184.51	2	184.50	186.00	-1	4,219	-0.02%
2021/02/19	5	182.20	0	0.00	183.00	5	4,377	0.11%
2021/02/18	2	183.25	1	183.19	183.50	1	4,412	0.02%
2021/02/17	5.1	181.92	2	184.61	181.00	3.1	4,540	0.07%
2021/02/05	13.2	185.34	6	186.58	183.00	7.2	4,559	0.16%
2021/02/03	0.2	189.50	1	190.50	192.50	-0.8	4,673	-0.02%
2021/02/02	2	187.50	1	188.50	187.50	1	4,894	0.02%
2021/02/01	2	184.75	0	0.00	185.00	2	5,281	0.04%
2021/01/29	3.3	188.30	1	194.00	186.50	2.3	5,550	0.04%
2021/01/28	7	192.64	2.3	192.57	190.50	4.7	5,547	0.08%
2021/01/27	8	194.06	12.5	196.20	195.50	-4.5	5,554	-0.08%
2021/01/26	9	191.72	11.5	194.65	191.50	-2.5	5,478	-0.05%
2021/01/25	0	190.50	1	192.50	191.50	-1	5,431	-0.02%
2021/01/22	4	191.38	9.2	190.24	191.50	-5.2	5,414	-0.10%
2021/01/21	5	189.00	1	191.50	186.50	4	5,382	0.07%
2021/01/20	10.6	191.18	1.4	190.66	188.50	9.3	5,348	0.17%
2021/01/19	6	197.00	1.1	197.84	195.50	4.9	5,296	0.09%
2021/01/18	4.3	194.62	2.3	195.71	196.50	2	5,247	0.04%
2021/01/15	27.1	201.02	20.5	202.51	193.50	6.6	5,192	0.13%
2021/01/14	8	195.68	10	197.60	200.50	-2	4,878	-0.04%
2021/01/13	0	190.50	3.7	190.87	192.50	-3.7	4,755	-0.08%
2021/01/12	7	189.51	3.3	191.73	188.50	3.8	4,737	0.08%
2021/01/11	5	191.00	9.1	191.99	193.50	-4	4,711	-0.09%
2021/01/08	3.1	188.36	2	191.00	188.00	1.1	4,687	0.02%
2021/01/07	6	188.92	2.2	190.52	189.00	3.8	4,682	0.08%
2021/01/06	12	191.30	6.9	191.44	189.00	5.2	4,662	0.11%
2021/01/05	2	195.50	4.5	196.00	195.50	-2.5	4,630	-0.05%
2021/01/04	5	195.09	5.5	195.02	196.50	-0.5	4,603	-0.01%
2020/12/31	4	189.88	4	191.25	192.00	0	4,568	0.00%
2020/12/30	2	187.51	0	0.00	188.00	2	4,524	0.04%
2020/12/29	1.1	187.11	1	188.50	187.00	0.1	4,544	0.00%
2020/12/28	3	189.34	2	189.50	188.50	1	4,589	0.02%
2020/12/25	1	189.50	0	0.00	189.50	1	4,597	0.02%
2020/12/24	0	190.00	0	0.00	188.00	0	4,609	0.00%
2020/12/23	0.5	186.12	0.5	189.14	190.00	0	4,613	0.00%
2020/12/22	2	187.28	4	187.50	185.50	-2	4,670	-0.04%
2020/12/21	2	184.01	2	184.00	185.50	0	4,670	0.00%
2020/12/18	4.4	189.63	3	190.00	188.50	1.4	4,658	0.03%
2020/12/17	3	190.02	1.2	191.41	191.00	1.8	4,672	0.04%
2020/12/16	1.1	192.58	0.8	194.18	192.00	0.2	4,675	0.00%
2020/12/15	6	195.42	8.8	195.08	191.50	-2.7	4,676	-0.06%
2020/12/14	8.1	199.44	6.6	199.08	198.00	1.4	4,654	0.03%
2020/12/11	4.2	198.20	3	201.00	197.50	1.2	4,687	0.02%
2020/12/10	105	204.18	107	201.43	200.50	-2	4,673	-0.04%	大買/大賣/
2020/12/09	103	201.99	105.1	204.90	206.00	-2.1	4,644	-0.05%	大買/大賣/
2020/12/08	105.1	197.06	102	199.52	199.00	3.1	4,599	0.07%	大買/大賣/
2020/12/07	13	200.19	1	199.00	197.50	12	4,645	0.26%
2020/12/04	154.2	202.96	155	200.72	200.00	-0.9	4,630	-0.02%	大買/大賣/
2020/12/03	161.1	208.10	162.1	204.61	202.50	-1	4,654	-0.02%	大買/大賣/
2020/12/02	52	199.56	61.1	204.41	206.00	-9.1	4,502	-0.20%
2020/12/01	4	196.38	7	197.93	197.00	-3	4,396	-0.07%
2020/11/30	23	198.91	0.1	199.50	197.50	22.9	4,370	0.52%
2020/11/27	14	198.50	4.2	201.08	203.00	9.8	4,311	0.23%
2020/11/26	14.3	200.35	14	200.82	197.50	0.3	4,256	0.01%
2020/11/25	0.1	196.43	0	0.00	196.00	0.1	4,144	0.00%
2020/11/24	4	199.00	6	196.75	196.00	-2	4,132	-0.05%
2020/11/23	3	196.83	6	198.75	199.50	-3	4,147	-0.07%
2020/11/20	4	194.50	11	193.50	197.00	-7	4,203	-0.17%
2020/11/19	8	194.75	56	195.16	194.00	-48	4,203	-1.14%
2020/11/18	97.1	203.76	35.1	200.14	198.50	62	4,179	1.48%
2020/11/17	5	199.90	13	199.77	199.50	-8	4,057	-0.20%
2020/11/16	9	202.94	10.4	204.05	202.50	-1.4	4,147	-0.03%
2020/11/13	5	194.30	2	195.25	197.00	3	4,055	0.07%
2020/11/12	8	198.81	1.5	201.19	198.50	6.5	4,031	0.16%
2020/11/11	9	199.72	3	200.00	199.50	6	3,999	0.15%
2020/11/10	7	198.57	50	202.94	196.50	-43	3,938	-1.09%
2020/11/09	21	199.24	21	201.48	207.00	0	3,756	0.00%
2020/11/06	43	193.07	14	188.86	190.00	29	3,415	0.85%
2020/11/05	0	181.00	1	181.00	179.50	-1	3,234	-0.03%
2020/11/04	9.3	176.54	13.3	178.80	182.00	-4	3,318	-0.12%
2020/11/03	1	173.50	2	172.50	173.50	-1	3,337	-0.03%
2020/11/02	0	0.00	2	168.50	168.50	-2	3,431	-0.06%
2020/10/30	0	0.00	3	172.83	170.00	-3	3,534	-0.08%
2020/10/29	1	170.00	1	170.00	174.50	0	3,618	0.00%
2020/10/28	0	0.00	1	173.00	171.50	-1	3,667	-0.03%
2020/10/27	1	171.50	0	0.00	172.50	1	3,743	0.03%
2020/10/26	1	174.50	0	0.00	174.00	1	3,833	0.03%
2020/10/23	1	176.00	1	177.00	177.00	0	3,988	0.00%
2020/10/22	1	175.50	2	175.00	175.00	-1	4,137	-0.02%
2020/10/21	0	0.00	3	177.83	177.50	-3	4,250	-0.07%
2020/10/20	1	175.00	2	175.00	175.00	-1	4,385	-0.02%
2020/10/19	5	177.30	1	178.50	176.00	4	4,474	0.09%
2020/10/16	1	176.00	1	176.50	175.50	0	4,547	0.00%
2020/10/15	3	180.00	1	179.00	179.00	2	4,687	0.04%
2020/10/14	1	184.00	1	181.50	181.00	0	4,771	0.00%
2020/10/13	5	181.20	3	182.33	183.50	2	4,859	0.04%
2020/10/12	2	181.25	2	182.75	183.00	0	4,940	0.00%
2020/10/08	2	183.00	0	0.00	181.00	2	5,042	0.04%
2020/10/07	4	183.25	14	183.50	183.00	-10	5,215	-0.19%
2020/10/06	4	184.13	5	183.90	184.00	-1	5,460	-0.02%
2020/10/05	5	180.90	3	182.50	182.50	2	5,846	0.03%
2020/09/30	0	0.00	5	176.90	178.00	-5	6,292	-0.08%
2020/09/29	1	174.00	0	0.00	174.00	1	6,603	0.02%
2020/09/28	0	0.00	1	172.00	173.00	-1	7,163	-0.01%
2020/09/25	1	171.50	1	168.50	168.50	0	7,507	0.00%
2020/09/24	1	174.00	3	173.33	171.50	-2	7,579	-0.03%
2020/09/23	1	175.50	1	176.50	176.00	0	7,699	0.00%
2020/09/22	4	178.13	1	176.50	175.50	3	7,759	0.04%
2020/09/21	2	182.00	5	183.60	181.00	-3	7,953	-0.04%
2020/09/18	3	180.83	4	181.63	181.00	-1	7,951	-0.01%
2020/09/17	5	181.00	1	181.00	181.00	4	7,955	0.05%
2020/09/16	8	182.19	9	183.28	181.50	-1	7,981	-0.01%
2020/09/15	5	181.90	1	181.50	182.00	4	8,017	0.05%
2020/09/14	6	181.67	13	180.85	183.50	-7	8,004	-0.09%
2020/09/11	6	176.83	6	177.92	178.50	0	7,961	0.00%
2020/09/10	9	180.39	10	183.00	176.00	-1	7,941	-0.01%
2020/09/09	5	177.00	1	178.50	179.00	4	7,880	0.05%
2020/09/08	8	178.75	4	179.00	175.00	4	7,905	0.05%
2020/09/07	12	180.29	12	181.92	177.50	0	7,867	0.00%
2020/09/04	1	173.00	2	172.00	172.50	-1	7,730	-0.01%
2020/09/02	1	175.00	0	0.00	176.00	1	7,863	0.01%
2020/09/01	2	173.75	0	0.00	174.50	2	7,890	0.03%
2020/08/28	0	0.00	6	172.83	175.50	-6	7,972	-0.08%
2020/08/27	4	177.13	3	175.33	173.50	1	8,040	0.01%
2020/08/26	11	179.27	5	179.50	178.00	6	8,069	0.07%
2020/08/25	3.1	173.94	10	174.05	175.50	-6.9	8,035	-0.09%
2020/08/24	1	171.00	5	171.00	171.00	-4	8,030	-0.05%
2020/08/21	5	169.00	2	170.00	170.50	3	8,172	0.04%
2020/08/20	10	167.40	6	168.67	164.50	4	8,358	0.05%
2020/08/19	4	180.75	6	179.25	177.50	-2	8,239	-0.02%
2020/08/18	4	183.63	1	183.50	182.00	3	8,213	0.04%
2020/08/17	7	188.79	2	190.00	187.50	5	8,219	0.06%
2020/08/14	45	182.87	45	183.63	190.00	0	8,224	0.00%
2020/08/13	7	186.36	5	187.20	185.00	2	8,176	0.02%
2020/08/12	3	189.67	5	186.30	191.00	-2	8,153	-0.02%
2020/08/11	14	190.89	7	190.36	189.00	7	8,144	0.09%
2020/08/10	26	196.75	3	199.67	194.50	23	8,084	0.28%
2020/08/07	1	207.50	2	208.50	204.50	-1	8,041	-0.01%
2020/08/06	1	209.50	2	211.50	209.00	-1	8,049	-0.01%
2020/08/05	10	208.10	7	206.71	207.50	3	8,057	0.04%
2020/08/04	4	199.38	17	203.00	207.50	-13	8,098	-0.16%
2020/08/03	6	199.00	0	0.00	196.00	6	8,098	0.07%
2020/07/31	13	193.92	10	198.15	200.00	3	8,085	0.04%
2020/07/30	7.2	194.86	7	194.07	193.50	0.2	8,078	0.00%
2020/07/29	11	194.41	65	194.48	191.00	-54	8,060	-0.67%
2020/07/28	10	203.15	23	202.85	198.00	-13	7,969	-0.16%
2020/07/27	61	207.54	16	202.34	208.00	45	7,873	0.57%
2020/07/24	8	207.56	9	206.17	201.00	-1	7,888	-0.01%
2020/07/23	7	208.93	6	207.58	207.50	1	7,860	0.01%
2020/07/22	10	210.85	65	212.72	214.00	-55	7,962	-0.69%
2020/07/21	103	211.58	8	210.38	212.00	95	7,963	1.19%	大買/
2020/07/20	7	202.00	17	202.00	202.00	-10	7,859	-0.13%
2020/07/17	2	211.00	29	207.78	207.50	-27	7,866	-0.34%
2020/07/16	10	212.65	7	213.36	210.50	3	7,890	0.04%
2020/07/15	3	219.50	26	218.81	218.00	-23	7,843	-0.29%
2020/07/14	17	219.29	45	218.91	216.50	-28	7,891	-0.35%
2020/07/13	48	232.60	50	231.33	226.50	-2	7,831	-0.03%
2020/07/10	73	227.74	43	228.79	228.00	30	7,919	0.38%
2020/07/09	121	234.77	99	229.48	223.00	22	7,626	0.29%	大買/
2020/07/08	71	214.58	12.1	215.25	223.00	58.9	7,200	0.82%
2020/07/07	63	204.03	66	202.67	203.00	-3	6,943	-0.04%
2020/07/06	29	188.64	23	184.28	193.50	6	6,487	0.09%
2020/07/03	7	175.29	13	175.69	176.00	-6	6,292	-0.10%
2020/07/02	6	172.83	10.2	174.09	177.00	-4.2	6,363	-0.07%
2020/07/01	10.2	170.51	15	170.53	171.00	-4.9	6,471	-0.07%
2020/06/30	7	170.86	13	170.42	169.50	-6	6,555	-0.09%
2020/06/29	1	164.00	26	163.52	163.00	-25	6,455	-0.39%
2020/06/24	17	164.21	3	163.33	162.00	14	6,563	0.21%
2020/06/23	15	164.30	0	0.00	163.50	15	6,741	0.22%
2020/06/22	1	161.00	2	165.50	165.50	-1	6,907	-0.01%
2020/06/19	1	161.50	0	0.00	160.50	1	7,070	0.01%
2020/06/18	4	161.75	2	161.25	162.50	2	7,224	0.03%
2020/06/17	0	0.00	1	162.50	161.00	-1	7,337	-0.01%
2020/06/16	11	161.05	3	162.00	162.50	8	7,602	0.11%
2020/06/15	14	158.71	11	159.64	159.00	3	7,849	0.04%
2020/06/12	4	161.25	1	163.50	163.00	3	8,021	0.04%
2020/06/11	3	166.00	5	168.20	164.50	-2	8,269	-0.02%
2020/06/10	0	0.00	1	167.50	168.00	-1	8,405	-0.01%
2020/06/09	11	169.36	9	172.33	167.00	2	8,689	0.02%
2020/06/08	11	170.73	6	170.58	170.00	5	8,816	0.06%
2020/06/05	3	169.83	23	170.85	170.00	-20	8,975	-0.22%
2020/06/04	4	169.00	0	0.00	168.50	4	9,089	0.04%
2020/06/03	3	170.83	3	170.50	170.00	0	9,222	0.00%
2020/06/02	4	169.38	6	170.25	170.50	-2	9,236	-0.02%
2020/06/01	1	168.00	5	168.50	167.00	-4	9,286	-0.04%
2020/05/29	3	164.83	0	0.00	163.50	3	9,401	0.03%
2020/05/28	8	169.19	11	170.05	165.00	-3	9,706	-0.03%
2020/05/27	27	167.09	39	166.68	172.00	-12	9,732	-0.12%
2020/05/26	1	163.50	5	163.00	162.50	-4	9,646	-0.04%
2020/05/25	9	160.22	9	161.83	163.00	0	9,910	0.00%
2020/05/22	4	164.00	22	164.86	162.50	-18	9,976	-0.18%
2020/05/21	6	165.58	9	164.89	167.00	-3	10,027	-0.03%
2020/05/20	4	162.00	0	0.00	161.50	4	10,196	0.04%
2020/05/19	3	163.67	4	164.63	163.50	-1	10,423	-0.01%
2020/05/18	12	160.00	11	161.95	161.00	1	10,524	0.01%
2020/05/15	7	160.71	4	161.88	162.00	3	10,640	0.03%
2020/05/14	16	162.91	7.6	163.22	160.00	8.4	10,697	0.08%
2020/05/13	5	165.20	4	165.13	166.00	1	10,812	0.01%
2020/05/12	23	165.04	20	166.10	162.50	3	10,887	0.03%
2020/05/11	16	168.81	4	167.50	167.00	12	11,005	0.11%
2020/05/08	3	174.17	153	173.21	173.00	-150	11,154	-1.34%	大賣/鉅額交易
2020/05/07	0	0.00	3	176.67	178.00	-3	11,331	-0.03%
2020/05/06	1	177.00	3	178.17	174.00	-2	11,760	-0.02%
2020/05/05	26	174.42	9	174.72	177.00	17	12,033	0.14%
2020/05/04	8	171.75	40	172.55	171.00	-32	12,053	-0.27%
2020/04/30	3	177.17	7	177.00	176.50	-4	12,076	-0.03%
2020/04/29	9	179.06	10	179.75	176.50	-1	12,135	-0.01%
2020/04/28	9	178.17	6	180.08	176.50	3	12,103	0.02%
2020/04/27	33	175.59	20	175.55	176.50	13	12,143	0.11%
2020/04/24	4	172.25	2	172.25	170.50	2	12,006	0.02%
2020/04/23	5	169.10	2	168.50	168.00	3	11,982	0.03%
2020/04/22	3	167.67	94	167.79	168.50	-91	12,040	-0.76%
2020/04/21	75	168.64	44	167.82	167.00	31	12,209	0.25%
2020/04/20	7	172.86	1	172.00	172.00	6	12,178	0.05%
2020/04/17	21	174.14	11	175.14	171.00	10	12,366	0.08%
2020/04/16	113	171.46	23	171.91	173.00	90	12,427	0.72%	大買/
2020/04/15	98	172.02	50	173.87	171.50	48	12,649	0.38%
2020/04/14	10	164.80	5	165.90	167.50	5	12,389	0.04%
2020/04/13	16	166.53	7	165.86	162.50	9	12,499	0.07%
2020/04/10	8	163.69	28	163.25	164.50	-20	12,689	-0.16%
2020/04/09	16	165.47	52	168.36	161.50	-36	12,681	-0.28%
2020/04/08	11	168.05	58	169.07	165.50	-47	12,615	-0.37%
2020/04/07	44	165.97	26	164.48	163.50	18	12,484	0.14%
2020/04/06	24	148.69	19.1	149.68	156.50	5	12,354	0.04%
2020/04/01	60	143.12	11	142.14	142.50	49	12,210	0.40%
2020/03/31	29	139.72	39	139.47	140.50	-10	12,093	-0.08%
2020/03/30	8	134.00	55	134.15	139.00	-47	12,111	-0.39%
2020/03/27	15	143.37	14	141.71	137.50	1	11,996	0.01%
2020/03/26	54	142.28	22	141.50	143.50	32	11,858	0.27%
2020/03/25	22	139.59	40	140.05	142.00	-18	11,724	-0.15%
2020/03/24	26	126.65	66	125.57	129.50	-40	11,536	-0.35%
2020/03/23	8	115.94	31.1	117.36	118.00	-23.1	11,437	-0.20%
2020/03/20	38	124.78	8.3	126.36	124.00	29.7	11,386	0.26%
2020/03/19	11	122.55	7	125.50	118.50	4	11,162	0.04%
2020/03/18	12	140.21	1	145.50	131.50	11	11,027	0.10%
2020/03/17	29.1	147.22	33	146.85	144.50	-3.9	11,023	-0.04%
2020/03/16	104	146.85	110	160.39	145.00	-6	10,948	-0.05%	大買/大賣/
2020/03/13	39	150.13	27	149.43	159.50	12	11,028	0.11%
2020/03/12	9	160.28	77	161.16	156.00	-68	11,073	-0.61%
2020/03/11	10	181.60	21	185.40	173.00	-11	10,977	-0.10%
2020/03/10	18.2	183.90	16.2	184.35	188.50	2	10,884	0.02%
2020/03/09	8	187.88	82	191.79	179.00	-74	10,720	-0.69%
2020/03/06	26	197.96	2	199.25	198.00	24	10,598	0.23%
2020/03/05	51	195.51	9	197.50	198.00	42	10,541	0.40%
2020/03/04	12	196.92	3	197.33	196.00	9	10,485	0.09%
2020/03/03	25.1	201.97	31	204.90	200.50	-5.9	10,335	-0.06%
2020/03/02	5	188.30	44.1	194.35	197.00	-39.1	10,192	-0.38%
2020/02/27	7	190.43	27	192.70	186.50	-20	10,125	-0.20%
2020/02/26	14	197.71	29	196.62	191.00	-15	10,115	-0.15%
2020/02/25	3	190.33	56.3	191.19	194.50	-53.3	9,915	-0.54%
2020/02/24	5	188.30	9	188.78	192.00	-4	9,880	-0.04%
2020/02/21	19	190.97	24	190.56	190.50	-5	9,949	-0.05%
2020/02/20	25.2	197.73	8	198.63	198.00	17.2	9,838	0.17%
2020/02/19	2	187.25	2	186.00	192.00	0	9,718	0.00%
2020/02/18	15	196.20	6	193.00	187.50	9	10,056	0.09%
2020/02/17	10	192.75	11	193.14	196.00	-1	9,920	-0.01%
2020/02/14	6.1	191.61	13	191.58	193.50	-6.9	9,866	-0.07%
2020/02/13	36	191.08	15	191.07	187.50	21	9,732	0.22%
2020/02/12	35	187.96	20	186.98	190.00	15	9,612	0.16%
2020/02/11	76	184.46	24.3	181.06	187.50	51.7	9,444	0.55%
2020/02/10	14	178.50	58	177.56	175.00	-44	9,300	-0.47%
2020/02/07	37	173.96	25.1	177.20	176.50	11.9	9,054	0.13%
2020/02/06	36.2	169.35	47	169.66	170.50	-10.8	8,653	-0.12%
2020/02/05	5	155.90	5	157.80	159.00	0	8,389	0.00%
2020/02/04	15	158.47	62	158.47	157.00	-47	8,343	-0.56%
2020/02/03	21	155.48	27	155.48	158.00	-6	8,266	-0.07%
2020/01/31	4	160.13	1	160.50	161.50	3	8,165	0.04%
2020/01/30	15	159.10	24	160.92	156.50	-9	8,085	-0.11%
2020/01/20	4	167.75	4	167.50	168.50	0	7,950	0.00%
2020/01/17	0	0.00	2	165.00	166.00	-2	7,948	-0.03%
2020/01/16	4	163.88	0	0.00	163.50	4	7,928	0.05%
2020/01/15	54	169.13	42	170.10	166.50	12	7,850	0.15%
2020/01/14	28	164.88	3	165.00	165.00	25	7,621	0.33%
2020/01/13	47	164.88	52	164.48	163.50	-5	7,628	-0.07%
2020/01/10	8	163.88	20	163.53	163.00	-12	7,661	-0.16%
2020/01/09	31	159.31	12.2	158.97	162.00	18.8	7,450	0.25%
2020/01/08	3	151.00	10	150.85	150.00	-7	7,173	-0.10%
2020/01/07	13	153.12	27	155.02	154.50	-14	7,157	-0.20%
2020/01/06	25	152.60	28	153.70	153.00	-3	6,931	-0.04%
2020/01/03	1	151.00	1	152.00	148.00	0	6,669	0.00%
2020/01/02	0	0.00	20	152.00	151.50	-20	6,625	-0.30%
2019/12/31	2	148.25	1	148.00	148.00	1	6,660	0.02%
2019/12/30	88	151.96	3	153.67	150.00	85	6,641	1.28%
2019/12/27	3	151.00	11	151.64	151.50	-8	6,568	-0.12%
2019/12/26	22	148.32	2	148.25	148.00	20	6,466	0.31%
2019/12/25	15	149.03	30.2	149.82	150.50	-15.2	6,419	-0.24%
2019/12/24	3	145.67	0	0.00	145.50	3	6,309	0.05%
2019/12/23	4	144.00	4	144.25	145.00	0	6,306	0.00%
2019/12/20	10	143.40	10	147.10	141.50	0	6,265	0.00%
2019/12/19	6	146.17	0	0.00	145.50	6	6,223	0.10%
2019/12/18	12	148.96	1	147.00	146.50	11	6,211	0.18%
2019/12/17	38	150.34	2	153.50	150.00	36	6,195	0.58%
2019/12/16	4	149.25	11	149.73	152.00	-7	6,149	-0.11%
2019/12/13	29.3	150.79	4	150.00	149.50	25.3	6,192	0.41%
2019/12/12	30	152.08	24	152.71	153.00	6	6,202	0.10%
2019/12/11	55	147.87	27	149.35	151.00	28	6,046	0.46%
2019/12/10	57	143.63	43.4	143.68	144.00	13.7	5,872	0.23%
2019/12/09	32	141.06	40.3	141.60	141.50	-8.3	5,655	-0.15%
2019/12/06	1	135.50	0	0.00	132.00	1	5,328	0.02%
2019/12/05	3	132.00	3	131.83	134.00	0	5,285	0.00%
2019/12/04	1	130.00	16	129.09	130.00	-15	5,399	-0.28%
2019/12/03	6	129.92	3	130.00	130.00	3	5,390	0.06%
2019/12/02	1	127.00	1	132.50	132.50	0	5,339	0.00%
2019/11/29	4	131.88	2	134.00	130.00	2	5,346	0.04%
2019/11/28	2	135.00	20	134.50	134.50	-18	5,320	-0.34%
2019/11/27	32	136.81	15	135.83	135.50	17	5,299	0.32%
2019/11/26	0	0.00	1	134.00	135.00	-1	5,090	-0.02%
2019/11/25	11	130.91	16	130.44	130.00	-5	4,963	-0.10%
2019/11/22	5	128.90	4	131.00	131.00	1	4,821	0.02%
2019/11/21	2	125.25	3	126.33	127.50	-1	4,795	-0.02%
2019/11/20	9.1	128.54	4	130.75	125.50	5.1	4,804	0.11%
2019/11/19	3	130.67	1	133.00	131.00	2	4,652	0.04%
2019/11/18	4.1	131.49	8.1	130.26	131.00	-4.1	4,549	-0.09%
2019/11/15	17	128.29	26	129.69	133.50	-9	4,441	-0.20%
2019/11/14	3	122.67	3	123.17	122.00	0	3,991	0.00%
2019/11/13	0	0.00	0.5	122.50	123.00	-0.5	4,003	-0.01%
2019/11/12	10	121.00	11	122.32	123.00	-1	3,984	-0.03%
2019/11/11	0	0.00	2	119.00	119.00	-2	4,007	-0.05%
2019/11/08	7	117.71	2	118.00	119.00	5	4,011	0.12%
2019/11/07	104	122.06	102	121.02	120.50	2	4,052	0.05%	大買/大賣/
2019/11/06	1	119.00	3	119.17	120.00	-2	4,023	-0.05%
2019/11/05	4	122.13	8	123.63	120.50	-4	4,048	-0.10%
2019/11/04	7	123.29	5	124.10	123.00	2	4,000	0.05%
2019/11/01	2	120.00	2	120.75	122.00	0	3,973	0.00%
2019/10/31	0.1	117.50	0	0.00	117.50	0.1	3,994	0.00%
2019/10/30	0	0.00	1	119.00	119.50	-1	4,000	-0.02%
2019/10/29	2	117.75	6	119.33	118.00	-4	4,042	-0.10%
2019/10/28	5.1	118.01	4	118.13	118.00	1.1	4,095	0.03%
2019/10/25	3	120.33	7	120.64	119.50	-4	4,087	-0.10%
2019/10/24	2	123.00	1	122.00	123.00	1	4,077	0.02%
2019/10/23	2	122.50	9	123.00	122.00	-7	4,108	-0.17%
2019/10/22	3	121.33	28	122.48	122.00	-25	4,132	-0.60%
2019/10/21	23	122.48	5	124.00	121.00	18	4,238	0.42%
2019/10/18	122	121.98	130	122.33	122.00	-8	4,151	-0.19%	大買/大賣/
2019/10/17	4	117.13	3	117.67	119.00	1	3,883	0.03%
2019/10/16	2	118.75	10	119.70	117.00	-8	3,888	-0.21%
2019/10/15	16	115.56	17	117.59	118.00	-1	3,852	-0.03%
2019/10/14	1	113.50	0	0.00	113.50	1	3,816	0.03%
2019/10/09	3	113.17	0	0.00	112.50	3	3,869	0.08%
2019/10/08	6	114.92	3	114.50	115.00	3	3,915	0.08%
2019/10/07	6	117.42	7	117.71	116.00	-1	3,964	-0.03%
2019/10/04	5	114.50	2	114.00	113.50	3	3,927	0.08%
2019/10/03	1	112.00	3	113.83	114.50	-2	3,962	-0.05%
2019/10/02	12	114.50	10	114.50	114.50	2	4,003	0.05%
2019/09/27	8	112.63	3	111.17	111.50	5	4,099	0.12%
2019/09/26	1	115.00	2	114.00	114.00	-1	4,122	-0.02%
2019/09/25	3	114.83	0	0.00	114.50	3	4,143	0.07%
2019/09/24	4	117.00	0	0.00	116.50	4	4,210	0.09%
2019/09/23	8	118.31	3	118.83	118.00	5	4,205	0.12%
2019/09/20	4	118.00	5	118.50	117.50	-1	4,191	-0.02%
2019/09/19	10	118.05	24	118.00	117.50	-14	4,148	-0.34%
2019/09/18	37	119.77	3	118.33	118.00	34	4,134	0.82%
2019/09/17	39	118.19	35	117.19	119.00	4	4,116	0.10%
2019/09/16	22	115.43	23	114.98	115.50	-1	4,016	-0.02%
2019/09/12	25	113.88	27	115.11	114.00	-2	4,007	-0.05%
2019/09/11	0	0.00	4	114.75	114.00	-4	4,055	-0.10%
2019/09/10	2	114.00	2	114.25	114.00	0	4,188	0.00%
2019/09/09	5	114.20	4	114.50	115.00	1	4,171	0.02%
2019/09/06	9	112.89	8	113.00	112.00	1	4,085	0.02%
2019/09/05	5	109.30	8	111.50	108.50	-3	3,924	-0.08%
2019/09/04	0	0.00	1	109.00	110.00	-1	4,030	-0.02%
2019/09/03	16	110.97	7	113.00	108.50	9	4,098	0.22%
2019/09/02	3	109.50	3	109.83	110.50	0	4,260	0.00%
2019/08/30	1	108.50	3	109.00	107.50	-2	4,376	-0.05%
2019/08/29	0	0.00	4	106.50	107.00	-4	4,840	-0.08%
2019/08/28	0	0.00	8	108.31	106.00	-8	5,043	-0.16%
2019/08/27	2	107.75	0	0.00	107.50	2	5,109	0.04%
2019/08/26	13	107.46	5	107.40	107.00	8	5,243	0.15%
2019/08/23	0.5	110.00	1	106.50	109.50	-0.5	5,384	-0.01%
2019/08/22	3	107.33	5	108.50	106.00	-2	5,379	-0.04%
2019/08/21	1	107.50	0	0.00	107.50	1	5,468	0.02%
2019/08/20	0	0.00	20	106.00	107.00	-20	5,564	-0.36%
2019/08/19	1	104.00	27	104.96	105.00	-26	5,688	-0.46%
2019/08/16	1	102.00	0	0.00	103.00	1	5,918	0.02%
2019/08/15	1	103.50	0	0.00	102.00	1	6,088	0.02%
2019/08/14	42	104.63	5	109.50	104.50	37	6,213	0.60%
2019/08/13	3	107.33	2	108.00	107.50	1	6,335	0.02%
2019/08/12	2	109.00	5	109.40	108.50	-3	6,491	-0.05%
2019/08/08	7	115.00	8	115.75	115.00	-1	6,514	-0.02%
2019/08/07	0	0.00	2	112.50	113.00	-2	6,579	-0.03%
2019/08/06	4	105.00	4	107.88	110.50	0	6,832	0.00%
2019/08/05	7	111.86	2	112.50	108.00	5	7,161	0.07%
2019/08/02	1	110.50	14	111.11	112.50	-13	7,446	-0.17%
2019/08/01	0	0.00	1	109.50	109.50	-1	7,787	-0.01%
2019/07/31	1	103.50	9	104.67	109.00	-8	7,957	-0.10%
2019/07/30	8	107.56	14	108.07	106.50	-6	8,181	-0.07%
2019/07/29	1	112.00	6	113.17	111.00	-5	8,434	-0.06%
2019/07/26	14	113.29	14	113.21	113.00	0	8,737	0.00%
2019/07/25	17	111.85	6	111.83	111.50	11	8,800	0.12%
2019/07/24	15	108.70	3	108.33	108.00	12	8,796	0.14%
2019/07/23	12	110.67	7	109.00	110.00	5	8,828	0.06%
2019/07/22	0	0.00	1	114.00	114.50	-1	8,730	-0.01%
2019/07/19	1	113.00	0	0.00	114.00	1	8,762	0.01%
2019/07/18	8	112.81	0	0.00	112.00	8	8,909	0.09%
2019/07/17	1	113.00	0	0.00	114.00	1	8,936	0.01%
2019/07/16	9	114.89	2	114.00	113.50	7	9,089	0.08%
2019/07/15	2	117.00	2	117.00	115.50	0	9,361	0.00%
2019/07/12	1	114.00	3	114.67	114.50	-2	9,339	-0.02%
2019/07/11	4	112.13	2	112.50	112.00	2	9,430	0.02%
2019/07/10	2	115.50	2	115.50	115.50	0	9,362	0.00%
2019/07/08	5	117.50	0	0.00	116.00	5	9,274	0.05%
2019/07/05	5	120.60	0	0.00	119.50	5	9,232	0.05%
2019/07/04	0	0.00	3	123.83	123.00	-3	9,160	-0.03%
2019/07/03	7	122.71	1	122.00	123.50	6	9,131	0.07%
2019/07/02	2	127.00	6	126.83	126.00	-4	9,104	-0.04%
2019/07/01	5	128.10	14	126.54	127.50	-9	9,066	-0.10%
2019/06/28	6	123.25	3	123.33	123.00	3	9,015	0.03%
2019/06/27	5	122.60	0	0.00	122.50	5	9,012	0.06%
2019/06/26	2	121.00	3.1	120.39	122.00	-1.1	8,972	-0.01%
2019/06/25	0	0.00	25	119.00	119.50	-25	8,942	-0.28%
2019/06/24	2	120.25	2	120.00	120.50	0	8,914	0.00%
2019/06/21	10	123.00	0	0.00	119.50	10	8,820	0.11%
2019/06/20	24	123.79	3	123.50	123.00	21	8,779	0.24%
2019/06/19	15	123.13	12	123.33	123.00	3	8,721	0.03%
2019/06/18	7	121.07	14	121.89	120.50	-7	8,629	-0.08%
2019/06/17	2	118.25	0	0.00	117.50	2	8,467	0.02%
2019/06/14	0	0.00	7	117.79	117.50	-7	8,449	-0.08%
2019/06/13	2	117.50	4	118.88	119.00	-2	8,437	-0.02%
2019/06/12	9	118.28	12	117.83	118.00	-3	8,376	-0.04%
2019/06/11	9	115.11	7	115.71	115.00	2	8,257	0.02%
2019/06/10	24	113.92	14	113.29	116.00	10	8,179	0.12%
2019/06/06	6	112.83	13	112.88	113.50	-7	7,966	-0.09%
2019/06/05	21	119.57	13	118.08	113.50	8	7,802	0.10%
2019/06/04	21	128.62	20	127.33	124.50	1	7,322	0.01%
2019/06/03	7	126.14	6	125.75	125.50	1	7,129	0.01%
2019/05/31	7	125.93	12	127.38	128.50	-5	7,043	-0.07%
2019/05/30	30	125.53	28	125.89	127.50	2	6,902	0.03%
2019/05/29	10	122.75	15	122.73	122.50	-5	6,705	-0.07%
2019/05/28	10	120.00	4	121.75	122.50	6	6,655	0.09%
2019/05/27	14	120.96	17	120.97	120.50	-3	6,546	-0.05%
2019/05/24	13	125.42	14	124.75	122.50	-1	6,448	-0.02%
2019/05/23	9	123.00	15.1	124.78	127.50	-6.1	6,359	-0.10%
2019/05/22	14	125.68	28	126.63	121.50	-14	6,168	-0.23%
2019/05/21	16	123.00	4	124.63	126.00	12	6,030	0.20%
2019/05/20	23	121.87	25	122.96	125.00	-2	5,873	-0.03%
2019/05/17	25	124.08	26	123.29	121.00	-1	5,678	-0.02%
2019/05/16	4	128.50	2	128.50	127.50	2	5,504	0.04%
2019/05/15	8	129.75	3	130.00	130.50	5	5,403	0.09%
2019/05/14	33	125.36	38	126.25	130.00	-5	5,213	-0.10%
2019/05/13	11	124.00	6	124.58	124.50	5	4,929	0.10%
2019/05/10	1	121.00	44	120.73	121.00	-43	4,578	-0.94%
2019/05/09	32	114.23	28	114.41	110.00	4	4,249	0.09%
2019/05/08	11	113.23	22	113.45	114.00	-11	3,838	-0.29%
2019/05/07	21	112.57	5	113.40	113.50	16	3,657	0.44%
2019/05/06	107	113.44	103	113.83	109.00	4	3,425	0.12%	大買/大賣/
2019/05/03	17	108.65	47	106.14	112.50	-30	3,101	-0.97%
2019/05/02	10	98.32	38	101.42	103.00	-28	2,783	-1.01%
2019/04/30	13	98.08	33	96.85	98.70	-20	2,684	-0.75%
2019/04/29	24	100.53	30	102.55	100.50	-6	2,628	-0.23%
2019/04/26	11	99.77	31	99.81	99.10	-20	2,545	-0.79%
2019/04/25	21	101.26	15	101.43	103.00	6	2,526	0.24%
2019/04/24	36	104.29	3	103.00	102.00	33	2,590	1.27%
2019/04/23	5	99.20	20	99.65	101.00	-15	2,459	-0.61%
2019/04/22	51	102.60	3	102.33	100.50	48	2,410	1.99%
2019/04/19	50	99.49	40	99.58	100.00	10	2,229	0.45%
2019/04/18	9	93.66	9	93.80	92.10	0	1,925	0.00%
2019/04/17	3	95.37	31	95.38	94.40	-28	1,900	-1.47%
2019/04/16	0	0.00	13	91.26	91.20	-13	1,769	-0.73%
2019/04/15	1	91.50	42	91.08	91.10	-41	1,787	-2.29%
2019/04/12	25	89.38	2	90.00	89.20	23	1,788	1.29%
2019/04/11	11	90.23	12	90.97	89.90	-1	1,795	-0.06%
2019/04/10	1	90.20	10	90.27	90.10	-9	1,784	-0.50%
2019/04/09	1	90.80	0	0.00	90.80	1	1,785	0.06%
2019/04/08	1	92.40	10	92.50	92.10	-9	1,777	-0.51%
2019/04/03	12	90.63	7	91.09	90.80	5	1,748	0.29%
2019/04/02	2	91.05	3	91.70	90.90	-1	1,744	-0.06%
2019/04/01	0	0.00	1	89.20	90.10	-1	1,710	-0.06%
2019/03/29	1	87.50	0	0.00	87.50	1	1,681	0.06%
2019/03/28	4	87.40	0	0.00	87.40	4	1,706	0.23%
2019/03/27	0	0.00	1	87.80	88.00	-1	1,731	-0.06%
2019/03/25	2	86.95	5	87.40	86.90	-3	1,766	-0.17%
2019/03/22	0	0.00	2	90.00	89.50	-2	1,792	-0.11%
2019/03/21	0	0.00	4	89.70	89.40	-4	1,780	-0.22%
2019/03/20	3	90.07	36	90.14	89.80	-33	1,789	-1.84%
2019/03/19	0	0.00	15.1	88.73	88.40	-15.1	1,785	-0.85%
2019/03/18	1	89.00	20	87.95	89.00	-19	1,784	-1.06%
2019/03/15	15	86.63	0	0.00	86.60	15	1,770	0.85%
2019/03/14	0	0.00	3	87.60	87.00	-3	1,777	-0.17%
2019/03/13	5	86.80	2	87.20	87.00	3	1,837	0.16%
2019/03/11	0	0.00	7	87.80	87.40	-7	1,909	-0.37%
2019/03/08	1	87.70	2	87.50	87.70	-1	1,991	-0.05%
2019/03/07	1	87.40	2	87.00	87.00	-1	2,090	-0.05%
2019/03/04	1	89.50	12	89.90	89.40	-11	2,346	-0.47%
2019/02/27	32	89.81	0	0.00	89.20	32	2,351	1.36%
2019/02/25	37	91.30	0	0.00	91.00	37	2,339	1.58%
2019/02/22	25	92.19	2	92.40	91.60	23	2,336	0.98%
2019/02/21	18	95.58	12	95.95	95.60	6	2,281	0.26%
2019/02/20	17	93.14	14	93.27	94.20	3	2,263	0.13%
2019/02/18	0	0.00	6	90.70	91.00	-6	2,201	-0.27%
2019/02/15	8	89.60	1	89.80	89.40	7	2,205	0.32%
2019/02/14	17	91.12	8	91.28	91.00	9	2,205	0.41%
2019/02/13	0	0.00	10	94.10	93.10	-10	2,186	-0.46%
2019/02/12	2	93.90	22	94.10	94.00	-20	2,200	-0.91%
2019/02/11	0	0.00	20	92.17	93.10	-20	2,204	-0.91%
2019/01/30	41	91.48	1	92.20	91.20	40	2,235	1.79%
2019/01/29	6	91.62	0	0.00	91.70	6	2,269	0.26%
2019/01/28	0	0.00	15	93.17	92.30	-15	2,281	-0.66%
2019/01/25	14	93.06	0	0.00	92.00	14	2,348	0.60%
2019/01/23	22	91.20	5	91.70	91.10	17	2,386	0.71%
2019/01/22	31	91.50	10	92.28	91.10	21	2,392	0.88%
2019/01/21	0	0.00	24	93.33	93.50	-24	2,401	-1.00%
2019/01/18	3	91.63	37	92.06	92.20	-34	2,400	-1.42%
2019/01/17	19	91.43	7	92.06	90.90	12	2,416	0.50%
2019/01/16	5	92.16	50	92.60	92.60	-45	2,393	-1.88%
2019/01/15	5	87.50	27	87.20	88.00	-22	2,291	-0.96%
2019/01/14	6	84.50	0	0.00	84.60	6	2,279	0.26%
2019/01/11	23	85.37	17	86.05	85.50	6	2,294	0.26%
2019/01/10	2	85.50	20	85.63	85.40	-18	2,297	-0.78%
2019/01/09	19	84.56	9	85.10	84.30	10	2,307	0.43%
2019/01/08	32	84.21	0	0.00	83.90	32	2,321	1.38%
2019/01/07	0	0.00	25	86.84	87.40	-25	2,331	-1.07%
2019/01/04	43	82.54	40	82.60	82.60	3	2,374	0.13%
2019/01/03	1	87.50	12	85.00	85.00	-11	2,423	-0.45%
2018/12/28	16	87.86	8	88.40	87.40	8	2,564	0.31%
2018/12/27	43	87.99	36	87.98	87.90	7	2,669	0.26%
2018/12/26	14	87.67	3	88.20	86.80	11	2,673	0.41%
2018/12/25	14	86.39	6	87.03	86.70	8	2,699	0.30%
2018/12/24	1	88.60	10	88.20	88.50	-9	2,701	-0.33%
2018/12/22	40	86.90	40	86.90	86.90	0	2,698	0.00%
2018/12/21	1	85.50	16	86.57	87.50	-15	2,708	-0.55%
2018/12/20	20	85.70	0	0.00	84.80	20	2,688	0.74%
2018/12/19	1	89.20	1	89.30	87.10	0	2,669	0.00%
2018/12/18	41	89.75	0	0.00	88.80	41	2,666	1.54%
2018/12/17	43	92.06	41	92.23	91.50	2	2,688	0.07%
2018/12/14	0	0.00	10	91.75	92.30	-10	2,722	-0.37%
2018/12/13	20	91.10	0	0.00	91.00	20	2,724	0.73%
2018/12/12	27	92.10	0	0.00	92.00	27	2,721	0.99%
2018/12/11	6	91.33	21	91.68	92.00	-15	2,708	-0.55%
2018/12/10	0	0.00	10	90.35	90.00	-10	2,755	-0.36%
2018/12/07	0	0.00	5	93.00	92.80	-5	2,770	-0.18%
2018/12/06	23	94.40	16	94.86	91.20	7	2,804	0.25%
2018/12/05	2	96.00	52	96.59	97.00	-50	2,769	-1.81%
2018/12/04	21	97.78	14	99.06	97.60	7	2,791	0.25%
2018/12/03	6	99.67	21	99.69	99.10	-15	2,865	-0.52%
2018/11/30	4.1	94.59	6	95.15	95.00	-1.9	2,795	-0.07%
2018/11/29	6	91.73	12	92.50	91.20	-6	2,711	-0.22%
2018/11/28	1	87.70	48	87.09	89.00	-47	2,587	-1.82%
2018/11/27	4	82.30	10	83.15	83.80	-6	2,507	-0.24%
2018/11/26	6	81.60	0	0.00	82.00	6	2,500	0.24%
2018/11/23	5	82.10	0	0.00	81.40	5	2,568	0.19%
2018/11/21	30	84.55	32	84.50	84.60	-2	2,628	-0.08%
2018/11/20	10	83.20	0	0.00	83.20	10	2,635	0.38%
2018/11/19	33	84.61	37	84.48	84.60	-4	2,665	-0.15%
2018/11/13	10	79.60	10	80.47	80.30	0	2,826	0.00%
2018/11/12	7	83.03	0	0.00	83.00	7	2,863	0.24%
2018/11/09	5	83.72	4	84.33	84.00	1	2,927	0.03%
2018/11/08	4	86.40	0	0.00	85.90	4	3,046	0.13%
2018/11/07	3	88.60	2	88.70	88.40	1	3,166	0.03%
2018/11/06	1	88.50	14	88.33	87.90	-13	3,287	-0.40%
2018/11/05	1	87.40	11	87.50	87.30	-10	3,360	-0.30%
2018/11/02	5	86.90	5	87.04	88.00	0	3,503	0.00%
2018/11/01	4	83.18	27	83.66	85.00	-23	3,602	-0.64%
2018/10/31	6	81.73	7	81.43	81.50	-1	3,607	-0.03%
2018/10/29	10	75.40	32	76.20	76.60	-22	3,825	-0.58%
2018/10/26	5	78.30	0	0.00	75.60	5	3,862	0.13%
2018/10/25	10	77.44	5	78.30	77.50	5	3,926	0.13%
2018/10/24	8	81.36	15	81.09	81.50	-7	3,908	-0.18%
2018/10/23	17	81.79	1	81.50	80.50	16	3,896	0.41%
2018/10/22	6	81.85	18	82.58	83.40	-12	3,890	-0.31%
2018/10/19	4	77.98	19	79.63	80.00	-15	3,906	-0.38%
2018/10/18	22	81.08	8	81.36	80.60	14	3,908	0.36%
2018/10/17	5	82.30	8	82.10	81.40	-3	3,909	-0.08%
2018/10/16	21	80.70	6	81.17	81.20	15	3,922	0.38%
2018/10/15	13	80.10	6	81.50	80.00	7	3,978	0.18%
2018/10/12	3	77.70	3	78.90	79.10	0	3,962	0.00%
2018/10/11	2	77.65	0	0.00	77.60	2	3,906	0.05%
2018/10/09	14	88.46	4	88.20	86.20	10	3,855	0.26%
2018/10/08	9	96.53	2	94.50	91.20	7	3,788	0.18%
2018/10/05	12	100.50	0	0.00	99.90	12	3,726	0.32%
2018/10/04	0	0.00	3	110.00	111.00	-3	3,622	-0.08%
2018/10/03	1	108.00	0	0.00	109.00	1	3,621	0.03%
2018/10/01	0	0.00	5	113.50	113.50	-5	3,610	-0.14%
2018/09/26	15	111.17	0	0.00	112.00	15	3,654	0.41%
2018/09/25	14	112.14	5	112.40	112.50	9	3,667	0.25%
2018/09/21	1	111.50	1	112.00	111.00	0	3,676	0.00%
2018/09/20	33	112.12	7	110.86	109.50	26	3,664	0.71%
2018/09/19	0	0.00	4	117.38	117.00	-4	3,620	-0.11%
2018/09/18	19	117.08	2	118.25	117.50	17	3,633	0.47%
2018/09/17	22	117.61	4	118.75	118.00	18	3,650	0.49%
2018/09/14	7	118.21	15	118.27	120.00	-8	3,645	-0.22%
2018/09/13	12	113.54	3	114.50	114.50	9	3,605	0.25%
2018/09/12	2	113.00	1	112.00	112.00	1	3,598	0.03%
2018/09/11	2	117.50	10	118.20	118.50	-8	3,581	-0.22%
2018/09/10	8	117.69	9	118.83	116.50	-1	3,596	-0.03%
2018/09/07	16	124.88	15	128.23	122.50	1	3,589	0.03%
2018/09/06	0	0.00	1	125.50	125.00	-1	3,517	-0.03%
2018/09/04	2	124.00	3.1	124.17	124.00	-1.1	3,773	-0.03%
2018/09/03	11	122.59	3	123.33	122.00	8	3,826	0.21%
2018/08/31	8	125.63	1	126.00	127.00	7	4,004	0.17%
2018/08/30	17	128.29	11	131.05	127.00	6	4,166	0.14%
2018/08/29	4	127.88	3	128.50	129.00	1	4,090	0.02%
2018/08/28	4	127.00	3	128.17	127.50	1	4,057	0.02%
2018/08/27	3	125.00	5	125.90	126.50	-2	4,057	-0.05%
2018/08/24	2	125.25	3	124.83	126.50	-1	4,054	-0.02%
2018/08/23	5	125.10	1	126.00	124.00	4	4,023	0.10%
2018/08/22	4	127.25	11	128.09	127.00	-7	4,008	-0.17%
2018/08/21	4	126.88	8	126.31	127.00	-4	3,975	-0.10%
2018/08/20	8	128.00	8	129.38	128.00	0	3,913	0.00%
2018/08/17	3	128.33	3	129.83	127.00	0	3,856	0.00%
2018/08/16	6	128.75	3	128.33	127.50	3	3,832	0.08%
2018/08/15	6	132.67	5	132.30	132.50	1	3,791	0.03%
2018/08/14	3	129.00	10	129.90	131.00	-7	3,675	-0.19%
2018/08/13	0	0.00	57	126.58	127.00	-57	3,567	-1.60%
2018/08/10	5	124.80	8	125.69	126.00	-3	3,481	-0.09%
2018/08/09	5	126.20	10	126.20	125.00	-5	3,377	-0.15%
2018/08/08	8	124.31	14	124.82	124.50	-6	3,252	-0.18%
2018/08/07	1	120.50	0	0.00	120.50	1	3,101	0.03%
2018/08/06	4	122.13	19	122.82	121.50	-15	3,075	-0.49%
2018/08/03	1	118.50	34	118.04	120.00	-33	2,950	-1.12%
2018/08/02	2	113.25	1	114.50	112.50	1	2,837	0.04%
2018/08/01	0	0.00	10	114.50	115.00	-10	2,790	-0.36%
2018/07/31	4	109.00	0	0.00	109.00	4	2,713	0.15%
2018/07/30	5	110.50	0	0.00	110.50	5	2,741	0.18%
2018/07/27	10	110.50	1	112.00	112.00	9	2,791	0.32%
2018/07/26	4	113.88	3	112.67	111.00	1	2,830	0.04%
2018/07/25	1	110.50	11	112.36	114.00	-10	2,798	-0.36%
2018/07/23	13	109.77	4	112.00	109.00	9	2,782	0.32%
2018/07/20	7	113.64	13	111.73	112.00	-6	2,784	-0.22%
2018/07/19	7	107.64	0	0.00	107.50	7	2,742	0.26%
2018/07/17	19	111.47	0	0.00	110.00	19	2,788	0.68%
2018/07/10	0	0.00	5	111.50	112.00	-5	2,769	-0.18%
2018/07/09	7	108.50	2	109.00	108.00	5	2,775	0.18%
2018/07/06	8	106.13	24	108.77	109.00	-16	2,765	-0.58%
2018/07/05	7	105.64	0	0.00	105.00	7	2,746	0.25%
2018/07/04	2	107.75	0	0.00	106.00	2	2,773	0.07%
2018/07/03	9	110.50	1	111.50	109.00	8	2,754	0.29%
2018/07/02	11	110.50	2	112.50	110.00	9	2,757	0.33%
2018/06/28	1	109.00	1	112.00	110.00	0	2,721	0.00%
2018/06/27	4	112.50	0	0.00	111.00	4	2,699	0.15%
2018/06/26	5	110.50	2	112.50	114.00	3	2,681	0.11%
2018/06/25	8	113.44	3	114.50	113.00	5	2,658	0.19%
2018/06/22	12	115.71	0	0.00	115.50	12	2,681	0.45%
2018/06/21	3	118.50	4	119.50	117.50	-1	2,684	-0.04%
2018/06/20	6	117.33	1	121.00	116.50	5	2,710	0.18%
2018/06/19	15	121.13	9	121.00	119.50	6	2,710	0.22%
2018/06/15	3	127.00	11	128.32	126.00	-8	2,684	-0.30%
2018/06/14	17	124.47	10	127.10	126.00	7	2,640	0.27%
2018/06/13	13	128.31	4	126.75	125.50	9	2,615	0.34%
2018/06/12	14	127.18	6	127.92	128.50	8	2,587	0.31%
2018/06/11	8	123.56	8	123.13	121.50	0	2,412	0.00%
2018/06/08	14.1	123.47	42	124.57	124.00	-27.9	2,390	-1.17%
2018/06/07	23	120.37	52	121.77	123.50	-29	2,241	-1.29%
2018/06/06	0	0.00	6	112.50	112.50	-6	2,076	-0.29%
2018/06/05	6	111.00	0	0.00	110.50	6	2,095	0.29%
2018/06/04	19	113.16	6	114.00	112.00	13	2,255	0.58%
2018/06/01	1	111.50	1	110.00	111.50	0	2,254	0.00%
2018/05/31	6	109.67	0	0.00	108.00	6	2,250	0.27%
2018/05/30	0	0.00	0	110.50	109.00	0	2,249	0.00%
2018/05/29	11	112.45	0	0.00	111.50	11	2,239	0.49%
2018/05/28	3	114.00	5	114.80	114.00	-2	2,245	-0.09%
2018/05/25	1	110.00	2	111.00	112.00	-1	2,289	-0.04%
2018/05/24	18	111.78	0	0.00	110.50	18	2,274	0.79%
2018/05/23	3	113.50	0	0.00	113.00	3	2,265	0.13%
2018/05/22	3	117.50	0	0.00	117.50	3	2,281	0.13%
2018/05/21	14	121.64	3	122.33	121.00	11	2,302	0.48%
2018/05/18	14	121.29	5	122.90	122.00	9	2,291	0.39%
2018/05/16	5	119.90	4	120.63	119.00	1	2,310	0.04%
2018/05/15	0	0.00	1	118.50	121.00	-1	2,351	-0.04%
2018/05/14	9	120.67	1	120.00	120.50	8	2,436	0.33%
2018/05/11	0	0.00	0.1	117.50	118.00	-0.1	2,445	0.00%
2018/05/10	2	120.00	2	119.50	118.00	0	2,487	0.00%
2018/05/08	0	0.00	2	117.00	117.50	-2	2,651	-0.08%
2018/05/07	2	117.50	3	119.50	117.50	-1	2,745	-0.04%
2018/05/04	3.1	118.68	3	118.83	120.00	0.1	2,747	0.00%
2018/05/03	9	115.33	8	116.38	119.50	1	2,756	0.04%
2018/04/27	3	112.50	4	112.50	113.50	-1	2,947	-0.03%
2018/04/26	2	110.50	0	0.00	109.00	2	2,965	0.07%
2018/04/25	5	108.90	6	109.08	113.50	-1	2,983	-0.03%
2018/04/24	1	104.00	1	106.50	106.00	0	3,034	0.00%
2018/04/20	1	119.50	0	0.00	118.50	1	3,036	0.03%
2018/04/18	0	0.00	1	118.50	119.00	-1	3,171	-0.03%
2018/04/17	0	0.00	1	120.00	119.00	-1	3,226	-0.03%
2018/04/11	0	0.00	1	119.50	118.50	-1	3,684	-0.03%
2018/04/10	1	118.50	0	0.00	117.50	1	3,709	0.03%
2018/04/09	10	124.00	8	123.88	124.00	2	3,746	0.05%
2018/04/03	0	0.00	2	123.75	122.50	-2	3,783	-0.05%
2018/04/02	1	128.00	0	0.00	126.50	1	3,845	0.03%
2018/03/31	10	126.00	0	0.00	126.00	10	3,913	0.26%
2018/03/30	0	0.00	1	125.50	123.50	-1	3,952	-0.03%
2018/03/28	1	127.00	0	0.00	126.00	1	4,100	0.02%
2018/03/27	0	0.00	5	128.00	128.50	-5	4,132	-0.12%
2018/03/26	6	123.67	1	121.50	125.00	5	4,198	0.12%
2018/03/23	0	0.00	1	120.00	121.00	-1	4,237	-0.02%
2018/03/22	4	127.13	1	128.50	126.00	3	4,364	0.07%
2018/03/21	3	131.17	0	0.00	130.50	3	4,397	0.07%
2018/03/20	0	0.00	6	131.50	132.00	-6	4,463	-0.13%
2018/03/19	2	133.25	0	0.00	132.00	2	4,678	0.04%
2018/03/16	5	135.90	4	136.88	134.50	1	4,849	0.02%
2018/03/14	2	134.50	3	133.00	132.50	-1	5,086	-0.02%
2018/03/13	1	133.00	4	133.00	134.00	-3	5,230	-0.06%
2018/03/09	1	129.50	8	129.81	129.00	-7	5,521	-0.13%
2018/03/08	2	132.50	5	133.80	129.50	-3	5,625	-0.05%
2018/03/07	0	0.00	2	127.50	127.50	-2	5,592	-0.04%
2018/03/06	8	127.69	1	127.50	128.50	7	5,781	0.12%
2018/03/05	3	126.00	0	0.00	125.50	3	5,914	0.05%
2018/03/01	1	127.00	1	128.00	128.50	0	6,436	0.00%
2018/02/27	5	130.90	9	130.89	129.50	-4	6,614	-0.06%
2018/02/26	2	127.00	0	0.00	126.50	2	6,796	0.03%
2018/02/23	3	129.17	0	0.00	127.50	3	7,185	0.04%
2018/02/22	6	129.33	3	129.50	129.00	3	7,509	0.04%
2018/02/21	0.1	128.50	2	124.50	128.00	-2	7,860	-0.02%
2018/02/12	2	119.50	0	0.00	119.00	2	8,342	0.02%
2018/02/09	2	118.50	7	116.50	118.50	-5	8,408	-0.06%
2018/02/08	1	125.50	0	0.00	126.00	1	8,581	0.01%
2018/02/07	3	128.17	5	127.90	126.00	-2	8,607	-0.02%
2018/02/06	5	126.40	20	128.60	123.50	-15	8,592	-0.17%
2018/02/05	7	136.07	4	135.63	137.00	3	8,554	0.04%
2018/02/02	5	141.60	2	142.00	141.00	3	8,617	0.03%
2018/02/01	12	143.46	19	143.34	143.50	-7	8,739	-0.08%
2018/01/31	7	138.64	4	137.13	138.50	3	8,662	0.03%
2018/01/30	16	139.84	33	138.80	139.00	-17	8,961	-0.19%
2018/01/29	5	137.50	2	137.25	138.00	3	8,950	0.03%
2018/01/26	13	135.50	13	135.19	135.50	0	8,961	0.00%
2018/01/25	16	136.13	6	135.33	132.00	10	8,953	0.11%
2018/01/24	1	135.50	0	0.00	136.00	1	8,995	0.01%
2018/01/23	16	138.03	10	138.30	136.50	6	9,124	0.07%
2018/01/22	3	130.83	2	134.00	134.50	1	9,027	0.01%
2018/01/19	3	133.33	2	132.00	132.00	1	9,142	0.01%
2018/01/18	8	137.19	5	137.80	135.50	3	9,156	0.03%
2018/01/17	5	133.50	4	132.88	135.00	1	9,212	0.01%
2018/01/16	2	132.25	3	133.00	132.00	-1	9,317	-0.01%
2018/01/15	6	132.08	2	133.00	134.00	4	9,397	0.04%
2018/01/12	9	134.00	7	135.21	134.50	2	9,488	0.02%
2018/01/11	0	0.00	5	129.60	130.00	-5	9,690	-0.05%
2018/01/10	8	129.44	4	131.88	128.00	4	9,666	0.04%
2018/01/09	7	134.50	17	133.76	132.50	-10	9,607	-0.10%
2018/01/08	9	145.00	5	143.40	140.00	4	9,528	0.04%
2018/01/05	5	154.00	0	0.00	151.00	5	9,598	0.05%
2018/01/04	0	0.00	3	150.33	150.50	-3	9,563	-0.03%
2018/01/03	6	151.50	3	151.67	151.00	3	9,582	0.03%
2018/01/02	1	147.00	0	0.00	147.50	1	9,553	0.01%