原相 (3227)-永豐金-內湖券商分點個股進出

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
165.5
漲跌
▲2.5
漲幅
+1.53%
成交量
3,534張
產業
上櫃半導體類股
1024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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	23	165.15	25.1	164.48	165.50	-2.1	1,826	-0.12%
2024/05/27	4.1	161.64	5	161.50	163.00	-1	1,823	-0.05%
2024/05/24	0	157.00	1	159.00	159.00	-1	1,922	-0.05%
2024/05/23	3	162.83	0.1	162.00	159.00	2.9	2,212	0.13%
2024/05/22	34.1	166.81	30	162.83	166.50	4.1	2,167	0.19%
2024/05/21	1	161.47	0	0.00	161.50	1	2,097	0.05%
2024/05/20	1	163.00	11	160.86	159.00	-10	2,114	-0.47%
2024/05/17	27.1	160.69	16	158.47	159.50	11.1	2,114	0.52%
2024/05/16	0	158.50	2	162.50	157.50	-2	2,104	-0.09%
2024/05/15	0	153.00	1	161.00	160.00	-1	2,109	-0.05%
2024/05/14	1	152.50	1	153.00	152.50	0	2,097	0.00%
2024/05/13	9	152.67	9	153.06	152.50	0	2,101	0.00%
2024/05/10	0	155.50	0	0.00	153.50	0	2,102	0.00%
2024/05/09	1	156.50	1	157.50	153.50	0	2,088	0.00%
2024/05/08	0	0.00	1	153.50	154.50	-1	2,073	-0.05%
2024/05/07	2	154.50	2	155.75	155.00	0	2,089	0.00%
2024/05/06	2	156.50	1	156.00	153.00	1	2,094	0.05%
2024/05/03	2	159.25	1.2	158.94	158.00	0.8	2,091	0.04%
2024/05/02	1	155.52	0.1	155.00	156.50	0.9	2,087	0.04%
2024/04/29	0.1	156.33	0	0.00	156.50	0.1	2,141	0.00%
2024/04/26	0.1	155.50	2	153.25	157.00	-1.9	2,227	-0.09%
2024/04/25	1	151.50	1	151.50	151.00	0	2,253	0.00%
2024/04/23	1	145.00	1	143.03	148.50	0	2,280	0.00%
2024/04/22	1	141.50	1	144.00	141.00	0	2,322	0.00%
2024/04/19	1	141.50	3	147.67	146.00	-2	2,330	-0.09%
2024/04/18	0	150.00	0	0.00	150.50	0	2,336	0.00%
2024/04/17	1	150.50	2	149.25	150.50	-1	2,363	-0.04%
2024/04/16	0	0.00	2	146.50	146.50	-2	2,361	-0.08%
2024/04/15	3	154.83	1	154.50	154.50	2	2,352	0.08%
2024/04/10	3	158.50	0	0.00	158.50	3	2,317	0.13%
2024/04/09	3	156.83	0.1	156.50	155.50	2.9	2,303	0.13%
2024/04/08	1	155.00	1	157.00	155.00	0	2,304	0.00%
2024/04/02	1.1	156.53	0	0.00	156.00	1.1	2,315	0.05%
2024/03/28	1	158.90	0	0.00	154.00	1	2,339	0.04%
2024/03/27	2	158.75	0	0.00	159.00	2	2,327	0.09%
2024/03/26	0	0.00	6	159.58	158.50	-6	2,334	-0.26%
2024/03/25	5	162.90	6	162.92	162.00	-1	2,331	-0.04%
2024/03/22	0	0.00	0.1	160.00	159.50	-0.1	2,313	0.00%
2024/03/21	5	161.79	6	163.42	161.00	-1	2,302	-0.04%
2024/03/20	3	154.00	1	153.00	153.00	2	2,251	0.09%
2024/03/19	1	153.52	1	156.50	155.50	0	2,257	0.00%
2024/03/18	2	153.50	2	153.75	155.50	0	2,285	0.00%
2024/03/15	1	152.00	1	154.00	151.50	0	2,329	0.00%
2024/03/14	1	151.50	1	156.00	153.00	0	2,336	0.00%
2024/03/13	4	159.25	2	160.50	156.00	2	2,330	0.09%
2024/03/11	0	0.00	1	157.50	157.00	-1	2,318	-0.04%
2024/03/08	3	160.17	1	162.50	156.50	2	2,334	0.09%
2024/03/07	6	164.74	12	164.71	160.50	-6	2,319	-0.26%
2024/03/06	1	170.00	1.1	170.82	167.00	-0.1	2,296	0.00%
2024/03/05	4	167.25	2	170.50	170.00	2	2,372	0.08%
2024/03/04	1	171.50	0	0.00	169.00	1	2,502	0.04%
2024/03/01	4	169.75	2	171.25	169.00	2	2,501	0.08%
2024/02/29	2	172.27	1	174.00	171.00	1	2,525	0.04%
2024/02/27	5	176.80	4.1	173.96	173.50	0.9	2,556	0.03%
2024/02/26	11	177.77	9	176.72	179.50	2	2,541	0.08%
2024/02/23	1	160.50	0.1	164.50	165.00	0.9	2,392	0.04%
2024/02/22	1	168.49	2	166.25	163.00	-1	2,462	-0.04%
2024/02/21	2	166.25	0	0.00	166.50	2	2,540	0.08%
2024/02/20	0.1	165.50	12	164.54	164.50	-11.9	2,553	-0.47%
2024/02/19	0	0.00	10	162.50	165.50	-10	2,552	-0.39%
2024/02/16	21	162.57	2	166.25	165.00	19	2,540	0.75%
2024/02/15	10	160.00	1	159.50	160.00	9	2,486	0.36%
2024/02/05	0	0.00	15	154.67	154.50	-15	2,512	-0.60%
2024/02/02	1	157.00	2.1	158.46	157.00	-1.1	2,547	-0.04%
2024/02/01	2	159.25	2	158.50	158.50	0	2,753	0.00%
2024/01/31	2.1	159.52	0	0.00	159.50	2.1	2,887	0.07%
2024/01/30	1	160.50	2.1	160.49	161.50	-1.1	2,884	-0.04%
2024/01/29	0.1	158.50	0	0.00	158.50	0.1	2,877	0.00%
2024/01/25	23	156.78	0	0.00	156.50	23	2,876	0.80%
2024/01/24	4.2	160.95	0	0.00	158.00	4.2	2,867	0.14%
2024/01/23	15	162.33	23	161.22	163.00	-8	2,849	-0.28%
2024/01/22	1	161.50	16	156.38	161.50	-15	2,819	-0.53%
2024/01/19	16	154.81	2	153.75	155.00	14	2,730	0.51%
2024/01/18	1	150.00	1	152.00	150.50	0	2,701	0.00%
2024/01/17	1	153.00	15	153.60	151.00	-14	2,706	-0.52%
2024/01/16	0.1	150.50	0.1	153.50	154.50	0	2,692	0.00%
2024/01/15	1.2	148.00	0	0.00	148.50	1.2	2,654	0.04%
2024/01/12	11	149.59	0	0.00	148.50	11	2,662	0.41%
2024/01/08	0	0.00	0	152.00	149.50	0	2,695	0.00%
2024/01/05	0	0.00	1	150.50	150.50	-1	2,708	-0.04%
2024/01/03	1	151.00	0	0.00	151.00	1	2,736	0.04%
2024/01/02	2	153.50	0	0.00	150.50	2	2,731	0.07%
2023/12/29	0	0.00	0.1	154.50	154.00	-0.1	2,724	0.00%
2023/12/28	0.1	155.13	0	0.00	153.50	0.1	2,720	0.00%
2023/12/27	0	0.00	0.2	154.50	158.00	-0.2	2,705	-0.01%
2023/12/26	0	0.00	3	152.50	153.00	-3	2,683	-0.11%
2023/12/25	0.1	151.44	0	0.00	150.50	0.1	2,675	0.01%
2023/12/22	0	0.00	1	150.50	150.50	-1	2,680	-0.04%
2023/12/15	0	0.00	1	154.50	153.50	-1	2,654	-0.04%
2023/12/14	0.1	160.44	0	0.00	158.50	0.1	2,635	0.01%
2023/12/13	16	161.75	16	161.88	161.50	0	2,617	0.00%
2023/12/12	1	163.00	0.1	159.50	162.00	0.9	2,590	0.04%
2023/12/11	1	159.00	1	158.50	157.50	0	2,560	0.00%
2023/12/07	1	157.50	1	158.50	157.50	0	2,574	0.00%
2023/12/06	1	156.50	2	158.25	157.00	-1	2,585	-0.04%
2023/12/05	0	0.00	1	159.50	160.00	-1	2,587	-0.04%
2023/12/04	0	0.00	0	163.00	160.00	0	2,576	0.00%
2023/11/30	2	166.00	1.3	163.44	161.50	0.7	2,570	0.03%
2023/11/29	5.1	167.90	2.2	169.21	170.00	2.9	2,494	0.12%
2023/11/28	1.1	159.53	1	159.50	159.50	0.1	2,373	0.00%
2023/11/27	1.4	159.18	1	160.50	160.00	0.4	2,361	0.02%
2023/11/24	2.8	163.79	1	165.50	162.50	1.8	2,330	0.08%
2023/11/23	3.1	163.79	6	164.00	163.50	-2.9	2,295	-0.13%
2023/11/22	11	160.77	11	158.32	162.50	0	2,258	0.00%
2023/11/21	6	152.32	13	151.77	152.50	-7	2,134	-0.33%
2023/11/20	12	148.83	4	148.63	148.00	8	2,060	0.39%
2023/11/17	3	142.17	2.2	141.84	143.50	0.8	1,900	0.04%
2023/11/16	0	0.00	2	141.50	140.00	-2	1,851	-0.11%
2023/11/15	1	139.50	4	139.88	137.50	-3	1,809	-0.17%
2023/11/14	1	139.50	4	139.63	140.50	-3	1,775	-0.17%
2023/11/13	1.1	139.46	4.1	139.47	138.00	-3	1,744	-0.17%
2023/11/10	3	137.50	3.1	139.09	139.00	-0.1	1,696	-0.01%
2023/11/09	62.1	139.27	49	137.48	139.00	13.1	1,655	0.79%
2023/11/08	6	137.50	6	137.50	138.00	0	1,450	0.00%
2023/11/07	0	0.00	1	128.00	127.50	-1	1,318	-0.08%
2023/11/06	2	126.25	0	0.00	127.00	2	1,329	0.15%
2023/11/03	2	129.50	1	128.00	127.50	1	1,328	0.08%
2023/11/02	0.1	131.06	1	131.00	131.50	-0.9	1,332	-0.06%
2023/11/01	1	130.50	1	130.00	129.50	0	1,334	0.00%
2023/10/31	0.1	131.33	0	0.00	128.50	0.1	1,339	0.00%
2023/10/30	0	0.00	3	130.50	131.50	-3	1,352	-0.22%
2023/10/26	2	131.50	1	132.50	128.00	1	1,379	0.07%
2023/10/25	0	0.00	1	131.50	133.00	-1	1,396	-0.07%
2023/10/24	0	0.00	2.2	131.73	132.50	-2.2	1,414	-0.16%
2023/10/23	2	130.75	12	132.63	130.00	-10	1,510	-0.66%
2023/10/20	0.2	133.00	0	0.00	134.50	0.2	1,741	0.01%
2023/10/19	11	131.50	1	132.50	132.50	10	1,770	0.56%
2023/10/18	0.2	132.00	0	0.00	133.00	0.2	1,775	0.01%
2023/10/17	0.3	130.00	0	0.00	130.00	0.3	1,798	0.02%
2023/10/16	5	128.40	0	0.00	128.00	5	1,768	0.28%
2023/10/13	0.6	127.83	2	126.50	129.00	-1.4	1,794	-0.08%
2023/10/12	1	124.00	3	125.17	127.50	-2	1,816	-0.11%
2023/09/27	0.1	119.50	0	0.00	120.50	0.1	1,801	0.01%
2023/09/25	0	0.00	0.1	122.00	123.00	-0.1	1,797	-0.01%
2023/09/22	1	119.50	1	120.50	122.00	0	1,795	0.00%
2023/09/21	0	123.00	0	0.00	122.00	0	1,790	0.00%
2023/09/20	0.1	125.00	0	0.00	124.00	0.1	1,784	0.01%
2023/09/19	1	128.50	1	130.00	125.00	0	1,774	0.00%
2023/09/18	0.1	131.00	0	0.00	129.50	0.1	1,756	0.01%
2023/09/15	0	0.00	1	131.50	132.00	-1	1,741	-0.06%
2023/09/14	1	129.00	1.1	130.50	130.50	-0.1	1,728	-0.01%
2023/09/13	0.1	129.50	1	129.00	128.00	-0.9	1,710	-0.05%
2023/09/11	0	0.00	1.1	128.97	129.00	-1.1	1,668	-0.06%
2023/09/08	0.1	127.67	1	126.50	127.00	-0.9	1,646	-0.06%
2023/09/07	2	127.25	4	127.00	127.50	-2	1,622	-0.12%
2023/09/06	17	125.97	17	126.15	125.50	0	1,605	0.00%
2023/09/05	5	126.80	4	127.00	126.50	1	1,591	0.06%
2023/09/04	1	125.00	1	123.50	125.00	0	1,563	0.00%
2023/09/01	2	128.00	0	0.00	125.50	2	1,544	0.13%
2023/08/31	21	126.90	21	123.95	127.50	0	1,511	0.00%
2023/08/30	14	123.50	14	126.04	123.50	0	1,484	0.00%
2023/08/29	20	123.65	19	126.55	124.00	1	1,461	0.07%
2023/08/28	1	127.50	1	126.00	125.50	0	1,423	0.00%
2023/08/25	11	120.55	10	119.90	120.00	1	1,335	0.07%
2023/08/23	0	0.00	1	114.00	116.00	-1	1,268	-0.08%
2023/08/16	1	111.00	1	110.50	111.00	0	1,246	0.00%
2023/08/15	1	110.50	1	110.50	110.50	0	1,244	0.00%
2023/08/11	1	110.50	1	111.50	110.50	0	1,237	0.00%
2023/08/09	10	116.05	10	115.55	116.50	0	1,222	0.00%
2023/08/08	1	117.00	0	0.00	115.50	1	1,228	0.08%
2023/08/07	1	114.50	1	114.50	114.50	0	1,213	0.00%
2023/08/02	1	112.00	2	113.50	111.00	-1	1,206	-0.08%
2023/08/01	1	116.00	2	117.25	115.00	-1	1,183	-0.08%
2023/07/31	12	115.84	14	119.50	115.50	-2	1,165	-0.17%
2023/07/28	2	118.00	1	117.00	119.00	1	1,134	0.09%
2023/07/27	1	117.50	1	117.50	117.00	0	1,096	0.00%
2023/07/26	2	120.50	2	122.25	117.00	0	1,062	0.00%
2023/07/25	17	135.44	14	132.86	125.50	3	953	0.31%
2023/07/24	0	0.00	0.3	127.15	129.00	-0.3	701	-0.04%
2023/07/21	3.1	114.85	3	115.67	117.50	0.1	645	0.01%
2023/07/20	1	117.50	3	116.83	118.00	-2	622	-0.32%
2023/07/17	0	0.00	2	116.00	117.00	-2	508	-0.39%
2023/07/13	0	0.00	1	110.00	109.00	-1	452	-0.22%
2023/07/11	1	110.00	0	0.00	109.50	1	445	0.22%
2023/07/05	0	0.00	0.3	110.50	109.50	-0.3	459	-0.06%
2023/07/04	0	0.00	0	110.00	109.50	0	460	0.00%
2023/06/29	0	109.50	0	0.00	110.00	0	465	0.01%
2023/06/27	0	109.50	0	0.00	108.00	0	466	0.01%
2023/06/26	0	110.00	0	0.00	110.00	0	466	0.01%
2023/06/19	1.2	113.59	0	0.00	113.50	1.2	472	0.24%
2023/06/15	0	0.00	0.1	113.00	113.00	-0.1	463	-0.02%
2023/06/14	0.1	112.00	0.2	112.00	112.00	-0.1	463	-0.02%
2023/06/13	0	0.00	5	112.00	112.00	-5	468	-1.07%
2023/06/07	0	0.00	0.1	114.50	114.50	-0.1	479	-0.02%
2023/06/02	0.1	113.50	0	0.00	113.00	0.1	519	0.02%
2023/05/24	0	0.00	0.3	108.50	110.00	-0.3	512	-0.06%
2023/05/23	0.1	109.25	0	0.00	109.00	0.1	518	0.01%
2023/05/18	0	106.00	0	0.00	107.50	0	521	0.01%
2023/05/12	0	0.00	15	108.50	108.00	-15	517	-2.90%
2023/05/11	15.1	105.00	0	0.00	105.50	15.1	502	3.00%
2023/05/03	0.1	104.33	0	0.00	104.00	0.1	643	0.02%
2023/04/26	0	0.00	8	100.75	102.00	-8	651	-1.23%
2023/04/14	0	0.00	0.2	109.00	109.50	-0.2	632	-0.03%
2023/04/13	0	110.50	0	0.00	108.50	0	633	0.01%
2023/04/12	0.1	110.38	1	112.50	111.50	-0.9	627	-0.14%
2023/03/24	0	0.00	1	110.00	110.00	-1	621	-0.16%
2023/03/17	1.1	104.68	0	0.00	104.50	1.1	612	0.18%
2023/03/15	0	0.00	14	109.00	107.00	-14	616	-2.27%
2023/03/09	1	116.50	15	117.40	115.00	-14	645	-2.17%
2023/03/08	15	116.00	0	0.00	116.50	15	629	2.38%
2023/03/07	0	0.00	0.1	110.50	111.00	-0.1	594	-0.02%
2023/03/01	0.1	110.00	0	0.00	110.00	0.1	598	0.02%
2023/02/16	8	107.63	8	107.00	110.50	0	588	0.00%
2023/02/15	6	107.67	6	108.42	108.00	0	586	0.00%
2023/02/08	1	111.50	0	0.00	111.50	1	576	0.17%
2023/02/07	8	109.88	8	109.19	110.50	0	564	0.00%
2023/02/03	0	0.00	0.3	112.50	113.50	-0.3	553	-0.05%
2023/02/02	20	111.70	6	110.50	111.50	14	529	2.64%
2023/01/31	0.1	100.48	0	0.00	99.60	0.1	424	0.01%
2023/01/30	0	0.00	0.2	99.81	100.50	-0.2	418	-0.05%
2023/01/17	0.1	98.43	0	0.00	97.90	0.1	414	0.02%
2023/01/16	0.1	99.05	0	0.00	98.50	0.1	415	0.02%
2023/01/13	0	0.00	0.2	98.05	98.50	-0.2	416	-0.04%
2023/01/12	0	98.70	0	0.00	98.20	0	416	0.01%
2023/01/10	0	99.50	0	0.00	99.30	0	416	0.01%
2023/01/05	0	99.00	0	0.00	99.10	0	422	0.01%
2023/01/04	0	98.40	0	0.00	98.20	0	417	0.01%
2023/01/03	0.1	98.23	0	0.00	97.50	0.1	416	0.02%
2022/12/29	0	0.00	0.3	94.15	95.40	-0.3	410	-0.06%
2022/12/21	0	97.60	0	0.00	96.20	0	429	0.00%
2022/12/20	0	100.50	0	0.00	98.50	0	428	0.01%
2022/12/16	0	97.90	0	0.00	97.80	0	411	0.01%
2022/12/15	0	97.90	0	0.00	99.10	0	412	0.01%
2022/12/14	0.1	97.35	0	0.00	97.70	0.1	411	0.04%
2022/12/07	0	0.00	1	96.10	96.60	-1	405	-0.25%
2022/12/06	6	100.32	6.1	100.02	99.70	-0.1	396	-0.04%
2022/12/05	0.1	101.93	0	0.00	100.50	0.1	388	0.03%
2022/12/02	0	0.00	0.4	97.74	97.90	-0.4	371	-0.12%
2022/12/01	0	96.80	0	0.00	97.70	0	370	0.01%
2022/11/25	0.1	94.46	0	0.00	93.00	0.1	374	0.01%
2022/11/22	0.1	91.76	0	0.00	91.60	0.1	362	0.02%
2022/11/21	0.1	93.53	0	0.00	93.60	0.1	360	0.03%
2022/11/18	0	93.30	0	0.00	93.00	0	359	0.01%
2022/11/16	0.1	92.30	0	0.00	92.40	0.1	355	0.03%
2022/11/15	2	91.60	0.1	91.00	91.50	1.9	353	0.55%
2022/11/14	0.1	89.75	0	0.00	89.70	0.1	354	0.02%
2022/11/10	0	0.00	0	86.30	87.70	0	354	-0.01%
2022/11/07	0	83.20	0	0.00	84.10	0	365	0.01%
2022/10/25	0	0.00	0.1	78.50	78.30	-0.1	398	-0.03%
2022/10/21	0	0.00	0	79.70	78.90	0	401	0.00%
2022/10/19	0.1	81.80	0	0.00	81.10	0.1	407	0.02%
2022/09/30	0	0.00	0.1	85.50	85.50	-0.1	502	-0.02%
2022/09/29	0	0.00	1	85.00	86.10	-1	507	-0.20%
2022/09/28	0.1	84.10	0	0.00	81.70	0.1	507	0.02%
2022/09/26	1	88.30	0	0.00	86.40	1	509	0.20%
2022/09/22	0.1	90.00	0	0.00	90.90	0.1	520	0.02%
2022/09/16	0	0.00	1	92.70	91.60	-1	548	-0.18%
2022/09/14	0	0.00	0	93.90	94.00	0	560	-0.01%
2022/09/12	0	93.90	0	0.00	93.80	0	570	0.01%
2022/09/06	0	0.00	0.2	90.55	90.20	-0.2	576	-0.04%
2022/09/05	0	93.43	0	0.00	92.00	0	575	0.01%
2022/09/02	0.1	94.96	0	0.00	94.50	0.1	574	0.02%
2022/09/01	0.1	93.80	0	0.00	93.60	0.1	570	0.01%
2022/08/31	0	93.70	0	0.00	94.50	0	566	0.00%
2022/08/26	0	0.00	1	93.00	93.00	-1	559	-0.18%
2022/08/25	0	0.00	0.2	92.30	92.10	-0.2	562	-0.04%
2022/08/24	0	0.00	0.1	92.00	92.00	-0.1	573	-0.02%
2022/08/23	0	0.00	4	92.18	92.40	-4	574	-0.70%
2022/08/22	0.1	95.00	1.2	93.85	93.20	-1.1	573	-0.19%
2022/08/19	4.1	96.06	0	0.00	96.00	4.1	570	0.72%
2022/08/18	0	96.30	0	95.70	96.10	0	563	0.00%
2022/08/17	0	93.90	2	94.65	94.60	-2	558	-0.35%
2022/08/16	1.1	93.61	0	93.90	93.30	1.1	555	0.20%
2022/08/15	2	93.68	0	0.00	94.00	2	551	0.37%
2022/08/12	0	0.00	0.6	91.25	91.80	-0.6	539	-0.11%
2022/08/11	0.2	89.80	0	0.00	89.40	0.2	531	0.04%
2022/08/10	0	0.00	0.1	89.40	88.80	-0.1	529	-0.01%
2022/08/08	0.1	91.55	0	0.00	91.10	0.1	524	0.01%
2022/08/05	0	0.00	0.2	92.50	92.40	-0.2	527	-0.04%
2022/08/04	0.2	90.80	0	0.00	90.90	0.2	525	0.04%
2022/08/03	1	91.00	0.3	91.25	91.80	0.7	523	0.14%
2022/08/01	0.1	92.55	0	0.00	92.70	0.1	523	0.01%
2022/07/25	0.3	92.10	0	0.00	92.40	0.3	520	0.05%
2022/07/20	0	0.00	0.2	90.60	90.00	-0.2	525	-0.04%
2022/07/19	1	87.00	0.1	87.40	87.10	0.9	533	0.17%
2022/07/15	0.1	93.50	0	0.00	94.50	0.1	522	0.02%
2022/07/07	0.1	91.50	0	0.00	91.30	0.1	496	0.02%
2022/07/06	0	0.00	0.1	91.09	89.00	-0.1	492	-0.02%
2022/07/05	0.1	90.91	0	0.00	92.00	0.1	492	0.03%
2022/07/04	0	0.00	0.1	93.50	92.10	-0.1	498	-0.02%
2022/06/23	0	0.00	0.3	96.60	96.30	-0.3	500	-0.06%
2022/06/22	5.2	96.95	0.2	98.90	96.30	5	495	1.01%
2022/06/21	1	100.00	0	0.00	100.00	1	489	0.20%
2022/06/20	0	0.00	1	99.90	99.30	-1	491	-0.20%
2022/06/17	1	105.00	5	105.00	104.50	-4	490	-0.81%
2022/06/16	1	107.50	0	0.00	107.50	1	484	0.21%
2022/06/14	0.2	110.50	0	0.00	111.00	0.2	484	0.04%
2022/06/09	0.2	117.50	0	0.00	116.50	0.2	489	0.04%
2022/06/07	0.2	118.15	0	0.00	117.00	0.2	496	0.04%
2022/06/01	0.4	119.75	0	0.00	121.00	0.4	513	0.08%
2022/05/23	0	0.00	0	112.50	112.50	0	538	-0.01%
2022/05/13	0	110.50	0	0.00	113.00	0	564	0.01%
2022/05/09	0	0.00	1	113.00	111.00	-1	565	-0.18%
2022/05/04	1	118.50	1	118.50	118.00	0	567	0.00%
2022/04/28	0.1	116.50	0	0.00	116.00	0.1	569	0.02%
2022/04/27	0	0.00	1	114.00	114.00	-1	571	-0.18%
2022/04/25	2	118.00	0	0.00	116.50	2	577	0.35%
2022/04/22	1	124.50	0	0.00	124.50	1	570	0.18%
2022/04/21	3	128.00	0	128.50	128.50	3	568	0.53%
2022/04/20	0	0.00	0	129.50	129.00	0	574	0.00%
2022/04/15	2	128.00	1	129.00	129.00	1	588	0.17%
2022/04/13	0	134.00	0	0.00	133.50	0	590	0.01%
2022/04/12	0	0.00	1	132.50	134.00	-1	595	-0.17%
2022/04/08	0	0.00	0.3	134.00	134.00	-0.3	610	-0.05%
2022/04/01	1	141.50	0	0.00	143.50	1	605	0.17%
2022/03/30	0	0.00	0	141.50	141.50	0	579	-0.01%
2022/03/25	0	0.00	4	141.50	141.00	-4	589	-0.68%
2022/03/22	0	141.00	0	0.00	141.00	0	598	0.00%
2022/03/21	4	139.50	0	0.00	139.00	4	593	0.67%
2022/03/14	0	138.25	0	0.00	137.50	0	616	0.01%
2022/03/04	0.1	142.00	0	140.50	141.00	0.1	629	0.01%
2022/02/25	1	135.00	0	0.00	134.00	1	638	0.16%
2022/02/24	0	0.00	1.3	137.12	136.50	-1.3	637	-0.20%
2022/02/18	0	0.00	0.3	139.00	140.00	-0.3	692	-0.04%
2022/02/17	0	0.00	3	139.00	139.50	-3	701	-0.43%
2022/02/15	0	0.00	1	141.50	141.00	-1	704	-0.14%
2022/02/14	1	140.50	0	0.00	140.50	1	718	0.14%
2022/02/11	0	0.00	1	144.00	143.50	-1	746	-0.13%
2022/02/09	0	143.50	0	0.00	145.00	0	828	0.00%
2022/01/26	0	0.00	4	138.00	137.50	-4	893	-0.45%
2022/01/25	4	138.00	0	0.00	137.50	4	927	0.43%
2022/01/18	2	143.25	4	141.13	143.50	-2	1,003	-0.20%
2022/01/17	3	138.00	1	138.00	138.50	2	1,013	0.20%
2022/01/14	0	0.00	1	138.50	139.50	-1	1,032	-0.10%
2022/01/10	0	0.00	1	145.00	145.00	-1	1,024	-0.10%
2022/01/03	1	153.00	0	0.00	153.00	1	1,028	0.10%
2021/12/20	1	146.00	0	0.00	147.50	1	1,093	0.09%
2021/12/17	0.1	147.50	0	0.00	146.00	0.1	1,104	0.01%
2021/12/08	2	149.00	22	150.50	150.50	-20	1,103	-1.81%
2021/12/07	0	0.00	1	153.00	152.00	-1	1,089	-0.09%
2021/12/06	2	154.75	0	0.00	154.00	2	1,096	0.18%
2021/12/02	0	0.00	3	154.00	152.00	-3	1,117	-0.27%
2021/11/29	3	148.17	2.1	151.27	152.00	0.9	1,160	0.08%
2021/11/25	1	155.03	1	154.50	156.00	0	1,186	0.00%
2021/11/24	0	0.00	1	155.00	155.50	-1	1,269	-0.08%
2021/11/23	0	157.75	0	0.00	155.50	0	1,280	0.00%
2021/11/22	0	0.00	0.1	159.00	159.50	-0.1	1,292	-0.01%
2021/11/18	0.1	154.50	0	0.00	153.50	0.1	1,313	0.01%
2021/11/17	1	154.50	0.1	154.00	155.00	0.9	1,341	0.07%
2021/11/16	0.1	153.00	0	0.00	152.00	0.1	1,382	0.01%
2021/11/15	1	153.00	8	152.81	153.50	-7	1,419	-0.49%
2021/11/12	0	0.00	1	149.00	149.00	-1	1,433	-0.07%
2021/11/11	0	0.00	0.1	149.50	148.50	-0.1	1,460	-0.01%
2021/11/10	5	147.90	0	0.00	148.00	5	1,487	0.34%
2021/11/09	3	148.68	0	0.00	150.50	3	1,504	0.20%
2021/11/04	1	161.95	4	160.88	161.50	-3	1,679	-0.18%
2021/11/03	2	158.00	4	158.63	158.00	-2	1,733	-0.12%
2021/11/02	3	158.50	2	158.75	154.50	1	1,782	0.06%
2021/11/01	3	161.83	9	161.94	161.50	-6	1,803	-0.33%
2021/10/29	4	158.62	3	159.67	157.50	1	1,909	0.05%
2021/10/27	0	0.00	1	157.50	158.50	-1	1,968	-0.05%
2021/10/26	3	156.33	2	156.75	155.00	1	2,022	0.05%
2021/10/25	7	153.43	0	0.00	154.00	7	2,071	0.34%
2021/10/22	0.1	156.50	0	0.00	156.50	0.1	2,209	0.00%
2021/10/21	0	151.00	0	0.00	149.50	0	2,374	0.00%
2021/10/20	0	151.00	0	0.00	151.00	0	2,652	0.00%
2021/10/04	2	142.25	0	0.00	144.00	2	3,842	0.05%
2021/09/30	1	152.50	0.1	153.50	155.00	0.9	3,996	0.02%
2021/09/24	0	160.00	0	0.00	160.50	0	4,411	0.00%
2021/09/23	0	0.00	1	156.50	157.00	-1	4,435	-0.02%
2021/09/22	1	153.00	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	154.50	0	0.00	157.50	0	4,503	0.00%
2021/09/10	0	158.00	0	0.00	158.00	0	4,568	0.00%
2021/09/07	1.1	155.23	0	0.00	156.50	1.1	4,637	0.02%
2021/09/06	0	0.00	1	163.00	159.50	-1	4,643	-0.02%
2021/09/02	1	167.00	0	0.00	163.50	1	4,742	0.02%
2021/09/01	0	0.00	1	165.50	165.50	-1	4,761	-0.02%
2021/08/30	4	163.13	4	164.88	162.50	0	4,839	0.00%
2021/08/26	1	159.50	0	0.00	158.50	1	4,791	0.02%
2021/08/25	0	0.00	2	160.50	162.00	-2	4,789	-0.04%
2021/08/24	2	154.50	0	0.00	155.00	2	4,776	0.04%
2021/08/23	0.1	157.50	1	155.50	157.00	-0.9	4,773	-0.02%
2021/08/20	2	151.50	1	151.50	150.00	1	4,761	0.02%
2021/08/19	1	157.00	10	160.30	153.00	-9	4,725	-0.19%
2021/08/18	1	156.50	1	159.00	162.00	0	4,698	0.00%
2021/08/17	1	162.00	0	0.00	157.50	1	4,704	0.02%
2021/08/13	6.1	161.47	1	165.50	160.50	5.1	4,662	0.11%
2021/08/12	4	163.13	0	0.00	163.50	4	4,634	0.09%
2021/08/11	13.2	167.82	4.1	167.95	166.00	9.1	4,601	0.20%
2021/08/10	3.3	182.87	0	0.00	181.50	3.3	4,460	0.07%
2021/08/09	4	182.75	2	181.00	181.00	2	4,497	0.04%
2021/08/06	2.1	187.55	0	0.00	187.50	2.1	4,465	0.05%
2021/08/05	7	188.86	3	189.33	192.50	4	4,457	0.09%
2021/08/04	4.1	191.63	1	197.50	190.00	3.1	4,490	0.07%
2021/08/03	2	196.50	2	196.50	196.50	0	4,435	0.00%
2021/08/02	2	195.25	0	0.00	197.00	2	4,441	0.05%
2021/07/30	1	196.00	0	0.00	194.50	1	4,416	0.02%
2021/07/29	1	202.00	0	0.00	202.50	1	4,376	0.02%
2021/07/28	0	0.00	0.1	193.50	197.50	-0.1	4,335	0.00%
2021/07/27	3	214.33	11	213.09	209.00	-8	4,246	-0.19%
2021/07/26	8.1	208.01	15	213.83	215.50	-6.9	4,134	-0.17%
2021/07/23	2	202.75	1.1	203.60	199.50	0.9	3,922	0.02%
2021/07/22	8	203.88	12.3	203.93	205.50	-4.3	3,932	-0.11%
2021/07/21	1.1	198.40	0	0.00	193.50	1.1	3,849	0.03%
2021/07/20	1	195.50	3	193.33	194.00	-2	3,806	-0.05%
2021/07/19	1	192.00	0	0.00	193.50	1	3,792	0.03%
2021/07/15	11	198.59	2	195.75	196.50	9	3,807	0.24%
2021/07/14	8	209.63	7	210.43	208.50	1	3,696	0.03%
2021/07/13	2	212.25	10	211.65	212.50	-8	3,530	-0.23%
2021/07/12	2	203.50	3.1	204.51	205.00	-1.1	3,272	-0.03%
2021/07/09	1	200.00	1	200.00	200.50	0	3,256	0.00%
2021/07/08	2	202.00	0.1	205.00	202.00	2	3,291	0.06%
2021/07/07	2	201.50	1	202.00	200.50	1	3,279	0.03%
2021/07/06	1	210.50	0	0.00	207.00	1	3,331	0.03%
2021/07/05	3	207.17	12	207.71	209.50	-9	3,431	-0.26%
2021/07/02	12	199.92	8.1	200.07	200.50	4	3,435	0.11%
2021/07/01	2	199.00	3	200.67	201.50	-1	3,445	-0.03%
2021/06/30	1	195.00	3	196.00	196.50	-2	3,485	-0.06%
2021/06/29	3	195.33	6	194.58	194.00	-3	3,554	-0.08%
2021/06/28	1	195.50	5	195.50	195.00	-4	3,885	-0.10%
2021/06/25	1	193.50	2	193.00	192.50	-1	3,921	-0.03%
2021/06/24	0	0.00	0	192.50	192.50	0	4,110	0.00%
2021/06/23	0	0.00	2	193.50	194.50	-2	4,173	-0.05%
2021/06/22	5	192.50	1	191.00	191.00	4	4,155	0.10%
2021/06/21	1.1	192.00	0	0.00	191.50	1.1	4,143	0.03%
2021/06/18	1	195.00	0.1	197.50	195.00	0.9	4,129	0.02%
2021/06/17	0.1	191.50	2	196.00	197.50	-1.9	4,103	-0.05%
2021/06/15	6	194.50	5	194.50	195.00	1	4,060	0.02%
2021/06/11	6	199.41	4	198.50	194.00	2	4,060	0.05%
2021/06/10	3	195.33	4	195.75	195.50	-1	4,016	-0.02%
2021/06/09	4	194.50	5	193.80	193.00	-1	3,989	-0.03%
2021/06/08	0	0.00	1	191.00	191.00	-1	3,949	-0.03%
2021/06/07	7	192.93	6	191.42	190.50	1	3,946	0.03%
2021/06/04	0	0.00	1	189.00	188.50	-1	3,849	-0.03%
2021/06/02	3	186.17	1	188.50	184.50	2	3,848	0.05%
2021/06/01	0	0.00	1	187.50	187.00	-1	3,837	-0.03%
2021/05/31	0	0.00	0	183.00	184.00	0	3,829	0.00%
2021/05/28	1	183.00	0	0.00	183.00	1	3,836	0.03%
2021/05/25	4	178.00	1	176.50	179.00	3	3,830	0.08%
2021/05/24	1	174.50	1	173.00	175.00	0	3,817	0.00%
2021/05/20	2	169.50	2.1	171.98	171.00	-0.1	3,837	0.00%
2021/05/19	0	0.00	1	171.50	170.50	-1	3,846	-0.03%
2021/05/18	1	172.00	1	171.00	172.00	0	3,853	0.00%
2021/05/17	1	168.00	2	163.25	159.00	-1	3,877	-0.03%
2021/05/14	0.1	177.50	0	0.00	173.00	0.1	3,897	0.00%
2021/05/13	3	171.00	15	174.63	175.50	-12	3,886	-0.31%
2021/05/12	10	171.00	59	168.52	171.00	-49	3,866	-1.27%
2021/05/11	4	175.63	21	174.26	175.00	-17	3,794	-0.45%
2021/05/07	4	189.00	2	187.75	190.00	2	3,760	0.05%
2021/05/06	0	0.00	1	181.00	183.00	-1	3,782	-0.03%
2021/05/05	2	182.00	0	0.00	181.00	2	3,847	0.05%
2021/05/04	1	189.00	2	185.25	185.50	-1	3,883	-0.03%
2021/05/03	3	191.17	2	191.00	187.50	1	3,847	0.03%
2021/04/29	3	198.50	12	200.67	196.50	-9	3,820	-0.24%
2021/04/28	23	204.13	22	203.09	203.50	1	3,785	0.03%
2021/04/27	15	200.43	67	197.90	200.50	-52	3,749	-1.39%
2021/04/26	1	196.00	12	197.04	197.50	-11	3,724	-0.30%
2021/04/23	1	193.50	3	196.50	196.00	-2	3,751	-0.05%
2021/04/22	34	192.06	2	194.00	189.00	32	4,020	0.80%
2021/04/21	12	196.08	2	198.50	196.50	10	4,101	0.24%
2021/04/20	1	196.50	3	197.67	197.50	-2	4,091	-0.05%
2021/04/19	9	198.33	1	199.50	197.00	8	4,102	0.20%
2021/04/16	91	195.55	1	195.50	196.00	90	4,119	2.18%
2021/04/15	1	193.00	2	191.50	193.00	-1	4,100	-0.02%
2021/04/14	0	0.00	1	185.50	189.50	-1	4,104	-0.02%
2021/04/13	3.1	194.90	2	194.00	190.50	1.1	4,085	0.03%
2021/04/12	5	198.80	3	203.17	197.00	2	4,058	0.05%
2021/04/09	7	208.36	9	207.61	203.00	-2	3,959	-0.05%
2021/04/08	40.2	208.60	32.1	207.61	206.50	8.1	3,835	0.21%
2021/04/07	2	199.00	9	202.50	203.00	-7	3,670	-0.19%
2021/04/06	7	200.43	21	204.31	198.00	-14	3,618	-0.39%
2021/04/01	6	203.92	7.1	203.17	203.00	-1.1	3,501	-0.03%
2021/03/31	78	203.58	70	203.99	204.50	8	3,413	0.23%
2021/03/30	1	197.00	3	195.33	194.50	-2	3,070	-0.07%
2021/03/29	17	193.74	4	195.63	193.00	13	3,008	0.43%
2021/03/26	0	0.00	1	186.00	189.50	-1	2,844	-0.04%
2021/03/24	0	0.00	0.5	178.12	178.00	-0.5	2,834	-0.02%
2021/03/23	0	0.00	0.3	180.00	179.00	-0.3	2,869	-0.01%
2021/03/22	1	179.00	1.2	178.42	180.00	-0.2	2,893	-0.01%
2021/03/19	0	0.00	0	180.50	179.00	0	2,933	0.00%
2021/03/18	1	182.50	1	183.00	182.00	0	2,944	0.00%
2021/03/17	0.2	182.50	0	0.00	182.50	0.2	2,997	0.01%
2021/03/16	2	184.00	2	185.00	184.50	0	3,079	0.00%
2021/03/15	1	180.00	0	0.00	179.50	1	3,132	0.03%
2021/03/12	1	179.00	0	0.00	179.00	1	3,175	0.03%
2021/03/11	2	176.75	1	177.50	178.50	1	3,235	0.03%
2021/03/09	1	174.00	0	0.00	173.50	1	3,637	0.03%
2021/03/05	0	180.00	0	0.00	178.00	0	3,776	0.00%
2021/03/04	2	178.00	11	178.95	178.00	-9	3,858	-0.23%
2021/03/02	1	185.00	0.2	181.50	180.50	0.9	4,035	0.02%
2021/02/25	1	182.00	0	0.00	181.50	1	4,078	0.02%
2021/02/24	3	182.17	0	0.00	181.50	3	4,120	0.07%
2021/02/22	2	183.75	1	183.50	186.00	1	4,219	0.02%
2021/02/17	4	183.00	3	182.50	181.00	1	4,540	0.02%
2021/02/05	6	187.50	5	184.80	183.00	1	4,559	0.02%
2021/02/04	1	193.00	1	191.00	191.00	0	4,558	0.00%
2021/02/03	0	190.00	1	189.50	192.50	-1	4,673	-0.02%
2021/02/01	0	0.00	5	186.40	185.00	-5	5,281	-0.09%
2021/01/29	1	187.50	1	193.00	186.50	0	5,550	0.00%
2021/01/28	2	192.25	0	0.00	190.50	2	5,547	0.04%
2021/01/27	4	195.00	2	196.25	195.50	2	5,554	0.04%
2021/01/26	0	0.00	7	191.79	191.50	-7	5,478	-0.13%
2021/01/25	3	190.50	5	190.40	191.50	-2	5,431	-0.04%
2021/01/22	2	191.00	5	190.80	191.50	-3	5,414	-0.06%
2021/01/21	2	188.00	0	0.00	186.50	2	5,382	0.04%
2021/01/20	4	190.88	4	190.75	188.50	0	5,348	0.00%
2021/01/19	2	196.75	1	197.50	195.50	1	5,296	0.02%
2021/01/18	0.1	195.50	1	195.50	196.50	-0.9	5,247	-0.02%
2021/01/15	30	202.70	18	204.53	193.50	12	5,192	0.23%
2021/01/14	0	0.00	17	197.35	200.50	-17	4,878	-0.35%
2021/01/13	0	0.00	16	192.22	192.50	-16	4,755	-0.34%
2021/01/12	8	192.88	5	191.10	188.50	3	4,737	0.06%
2021/01/11	2	192.25	6	192.08	193.50	-4	4,711	-0.08%
2021/01/08	5	189.50	1	191.00	188.00	4	4,687	0.09%
2021/01/07	1	188.50	2	189.50	189.00	-1	4,682	-0.02%
2021/01/06	1	190.50	0	0.00	189.00	1	4,662	0.02%
2021/01/05	10	196.15	4	197.38	195.50	6	4,630	0.13%
2021/01/04	1	194.00	5	194.10	196.50	-4	4,603	-0.09%
2020/12/31	6	192.58	3	191.67	192.00	3	4,568	0.07%
2020/12/30	1	188.04	2	188.50	188.00	-1	4,524	-0.02%
2020/12/29	1.1	186.57	0	0.00	187.00	1.1	4,544	0.02%
2020/12/24	2	189.50	0	0.00	188.00	2	4,609	0.04%
2020/12/23	1	186.00	2	187.25	190.00	-1	4,613	-0.02%
2020/12/22	10	188.25	2	187.75	185.50	8	4,670	0.17%
2020/12/21	4	184.00	4	186.00	185.50	0	4,670	0.00%
2020/12/18	0	0.00	1	190.00	188.50	-1	4,658	-0.02%
2020/12/17	2	191.75	1	188.50	191.00	1	4,672	0.02%
2020/12/16	4	192.50	5	192.30	192.00	-1	4,675	-0.02%
2020/12/15	2	193.25	1	193.00	191.50	1	4,676	0.02%
2020/12/14	3	198.83	3	200.33	198.00	0	4,654	0.00%
2020/12/11	9	198.44	4	196.63	197.50	5	4,687	0.11%
2020/12/10	11	202.64	8	204.63	200.50	3	4,673	0.06%
2020/12/09	10	203.50	5	203.10	206.00	5	4,644	0.11%
2020/12/08	2	197.50	2	198.75	199.00	0	4,599	0.00%
2020/12/07	11	197.36	0	0.00	197.50	11	4,645	0.24%
2020/12/04	2	202.50	0	0.00	200.00	2	4,630	0.04%
2020/12/03	35	210.37	32	210.13	202.50	3	4,654	0.06%
2020/12/02	1	200.00	5.1	201.57	206.00	-4.1	4,502	-0.09%
2020/12/01	1	197.00	1	199.50	197.00	0	4,396	0.00%
2020/11/30	5	199.40	1	205.00	197.50	4	4,370	0.09%
2020/11/27	15	202.00	10	198.50	203.00	5	4,311	0.12%
2020/11/26	15	200.94	15.1	201.61	197.50	-0.1	4,256	0.00%
2020/11/25	3.1	195.71	13	193.65	196.00	-9.9	4,144	-0.24%
2020/11/24	10	200.60	6	196.00	196.00	4	4,132	0.10%
2020/11/23	8	199.06	6	198.67	199.50	2	4,147	0.05%
2020/11/20	9	195.61	21	195.69	197.00	-12	4,203	-0.29%
2020/11/19	3	194.54	0	0.00	194.00	3	4,203	0.07%
2020/11/18	51	201.03	46	203.70	198.50	5	4,179	0.12%
2020/11/17	2	199.02	6	199.00	199.50	-4	4,057	-0.10%
2020/11/16	19	202.89	11	202.32	202.50	8	4,147	0.19%
2020/11/13	6	194.00	3	195.83	197.00	3	4,055	0.07%
2020/11/12	4	199.50	5	199.60	198.50	-1	4,031	-0.02%
2020/11/11	5	199.00	3	200.17	199.50	2	3,999	0.05%
2020/11/10	8.1	198.93	13.1	201.08	196.50	-5	3,938	-0.13%
2020/11/09	35.1	198.63	41	197.24	207.00	-5.9	3,756	-0.16%
2020/11/06	23	188.09	20	187.05	190.00	3	3,415	0.09%
2020/11/05	9	180.83	45	180.99	179.50	-36	3,234	-1.11%
2020/11/04	1	177.00	5	178.20	182.00	-4	3,318	-0.12%
2020/11/03	0	0.00	1	173.00	173.50	-1	3,337	-0.03%
2020/11/02	2	167.75	1	168.50	168.50	1	3,431	0.03%
2020/10/30	2	172.00	0	0.00	170.00	2	3,534	0.06%
2020/10/29	0	0.00	1	171.00	174.50	-1	3,618	-0.03%
2020/10/26	1	174.50	0	0.00	174.00	1	3,833	0.03%
2020/10/23	1	177.50	3	176.67	177.00	-2	3,988	-0.05%
2020/10/21	0	0.00	1	178.50	177.50	-1	4,250	-0.02%
2020/10/19	1	178.50	1	178.50	176.00	0	4,474	0.00%
2020/10/16	2	176.50	3	176.50	175.50	-1	4,547	-0.02%
2020/10/15	2	179.00	0	0.00	179.00	2	4,687	0.04%
2020/10/12	3	182.50	3	181.17	183.00	0	4,940	0.00%
2020/10/07	1	183.50	0	0.00	183.00	1	5,215	0.02%
2020/10/06	1	183.50	3	183.33	184.00	-2	5,460	-0.04%
2020/10/05	0	0.00	4	181.75	182.50	-4	5,846	-0.07%
2020/09/29	1	174.50	3	174.17	174.00	-2	6,603	-0.03%
2020/09/25	10	168.50	9	169.78	168.50	1	7,507	0.01%
2020/09/24	3	173.67	9	172.50	171.50	-6	7,579	-0.08%
2020/09/23	2	177.00	2	177.25	176.00	0	7,699	0.00%
2020/09/22	2	176.75	4	176.38	175.50	-2	7,759	-0.03%
2020/09/21	4	182.25	5	181.90	181.00	-1	7,953	-0.01%
2020/09/18	3	182.00	5	181.30	181.00	-2	7,951	-0.03%
2020/09/17	14	181.82	1	181.00	181.00	13	7,955	0.16%
2020/09/16	1	182.50	0	0.00	181.50	1	7,981	0.01%
2020/09/15	2	181.50	3	183.50	182.00	-1	8,017	-0.01%
2020/09/14	4	181.63	7	182.00	183.50	-3	8,004	-0.04%
2020/09/11	1	178.50	0	0.00	178.50	1	7,961	0.01%
2020/09/10	4	180.88	2	180.00	176.00	2	7,941	0.03%
2020/09/09	5	176.00	5	173.50	179.00	0	7,880	0.00%
2020/09/08	4	178.50	1	176.50	175.00	3	7,905	0.04%
2020/09/07	8	179.75	6	180.83	177.50	2	7,867	0.03%
2020/09/03	6	177.08	1	174.50	175.00	5	7,755	0.06%
2020/09/02	1	175.50	4	176.00	176.00	-3	7,863	-0.04%
2020/09/01	1	173.50	2	173.50	174.50	-1	7,890	-0.01%
2020/08/31	6	174.83	12	173.75	172.50	-6	7,949	-0.08%
2020/08/28	1	174.00	2	173.50	175.50	-1	7,972	-0.01%
2020/08/27	4	175.75	7	174.64	173.50	-3	8,040	-0.04%
2020/08/26	20	179.28	6	180.25	178.00	14	8,069	0.17%
2020/08/25	3	174.17	4	174.13	175.50	-1	8,035	-0.01%
2020/08/24	4	170.88	3	172.00	171.00	1	8,030	0.01%
2020/08/21	2	169.25	3	169.17	170.50	-1	8,172	-0.01%
2020/08/20	15	167.27	23	163.87	164.50	-8	8,358	-0.10%
2020/08/19	8	179.13	6	181.42	177.50	2	8,239	0.02%
2020/08/18	11	182.86	84	185.17	182.00	-73	8,213	-0.89%
2020/08/17	3	190.50	2	188.75	187.50	1	8,219	0.01%
2020/08/14	90	188.88	16	186.22	190.00	74	8,224	0.90%
2020/08/13	7	188.71	23	189.09	185.00	-16	8,176	-0.20%
2020/08/12	4	187.25	4	188.50	191.00	0	8,153	0.00%
2020/08/11	12	190.29	7	190.14	189.00	5	8,144	0.06%
2020/08/10	8	199.75	7	199.14	194.50	1	8,084	0.01%
2020/08/07	10	208.40	5	208.20	204.50	5	8,041	0.06%
2020/08/06	13	209.08	17	210.47	209.00	-4	8,049	-0.05%
2020/08/05	46	207.93	26	207.79	207.50	20	8,057	0.25%
2020/08/04	1	207.50	3	204.67	207.50	-2	8,098	-0.02%
2020/08/03	4	198.38	4	196.50	196.00	0	8,098	0.00%
2020/07/31	6	197.00	5	196.60	200.00	1	8,085	0.01%
2020/07/30	25	196.16	24	194.63	193.50	1	8,078	0.01%
2020/07/29	11	193.95	13	194.38	191.00	-2	8,060	-0.02%
2020/07/28	10	202.05	8	203.19	198.00	2	7,969	0.03%
2020/07/27	19	204.42	22	205.70	208.00	-3	7,873	-0.04%
2020/07/24	6	204.42	3	204.17	201.00	3	7,888	0.04%
2020/07/23	10	209.45	0	0.00	207.50	10	7,860	0.13%
2020/07/22	4	209.13	4	211.75	214.00	0	7,962	0.00%
2020/07/21	6	211.83	12	211.29	212.00	-6	7,963	-0.08%
2020/07/20	4	200.75	4	202.50	202.00	0	7,859	0.00%
2020/07/17	1	211.00	2	207.00	207.50	-1	7,866	-0.01%
2020/07/16	17	211.24	22	214.30	210.50	-5	7,890	-0.06%
2020/07/15	15	220.37	17	218.79	218.00	-2	7,843	-0.03%
2020/07/14	15	218.27	17	220.24	216.50	-2	7,891	-0.03%
2020/07/13	19	229.61	5	234.00	226.50	14	7,831	0.18%
2020/07/10	49	228.02	56.3	228.83	228.00	-7.3	7,919	-0.09%
2020/07/09	20	235.28	50	233.03	223.00	-30	7,626	-0.39%
2020/07/08	16	213.13	16	214.91	223.00	0	7,200	0.00%
2020/07/07	50	204.58	51	203.52	203.00	-1	6,943	-0.01%
2020/07/06	70.3	183.55	94	189.28	193.50	-23.7	6,487	-0.37%
2020/07/03	3	176.00	6	177.58	176.00	-3	6,292	-0.05%
2020/07/02	2	175.00	12	173.50	177.00	-10	6,363	-0.16%
2020/07/01	4	170.13	4	170.88	171.00	0	6,471	0.00%
2020/06/30	34	170.79	31	170.31	169.50	3	6,555	0.05%
2020/06/29	2	164.50	2	163.75	163.00	0	6,455	0.00%
2020/06/24	3	163.00	1	165.00	162.00	2	6,563	0.03%
2020/06/23	3	163.33	0	0.00	163.50	3	6,741	0.04%
2020/06/22	2	165.00	3	163.50	165.50	-1	6,907	-0.01%
2020/06/19	2	161.25	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	160.50	4	161.13	162.50	-3	7,224	-0.04%
2020/06/17	2	162.75	4	161.38	161.00	-2	7,337	-0.03%
2020/06/16	5	161.00	1	162.00	162.50	4	7,602	0.05%
2020/06/15	1	160.00	8	160.38	159.00	-7	7,849	-0.09%
2020/06/12	2	161.75	2	161.50	163.00	0	8,021	0.00%
2020/06/11	13	166.31	2	166.00	164.50	11	8,269	0.13%
2020/06/10	1	167.50	0	0.00	168.00	1	8,405	0.01%
2020/06/09	8	170.50	7	171.64	167.00	1	8,689	0.01%
2020/06/08	6	170.25	3	170.67	170.00	3	8,816	0.03%
2020/06/05	7	170.71	14	170.79	170.00	-7	8,975	-0.08%
2020/06/04	3	168.50	23	169.11	168.50	-20	9,089	-0.22%
2020/06/03	7	172.50	2	173.00	170.00	5	9,222	0.05%
2020/06/02	2	169.75	6	170.08	170.50	-4	9,236	-0.04%
2020/06/01	11	168.50	10	167.95	167.00	1	9,286	0.01%
2020/05/29	18	164.22	18	163.86	163.50	0	9,401	0.00%
2020/05/28	23	171.17	14	171.00	165.00	9	9,706	0.09%
2020/05/27	45	166.68	88	169.82	172.00	-43	9,732	-0.44%
2020/05/26	1	162.50	0	0.00	162.50	1	9,646	0.01%
2020/05/25	1	161.50	1	161.50	163.00	0	9,910	0.00%
2020/05/22	7	165.64	3	165.50	162.50	4	9,976	0.04%
2020/05/21	2	164.75	5	165.90	167.00	-3	10,027	-0.03%
2020/05/20	5	161.50	1	162.00	161.50	4	10,196	0.04%
2020/05/19	4	164.25	3	163.83	163.50	1	10,423	0.01%
2020/05/18	1	162.50	1	160.50	161.00	0	10,524	0.00%
2020/05/15	4	160.88	8	160.19	162.00	-4	10,640	-0.04%
2020/05/14	6	161.33	3	162.67	160.00	3	10,697	0.03%
2020/05/13	3	165.17	4	165.38	166.00	-1	10,812	-0.01%
2020/05/12	45	163.09	13	164.96	162.50	32	10,887	0.29%
2020/05/11	44	168.19	44	167.92	167.00	0	11,005	0.00%
2020/05/08	6	175.75	2	175.75	173.00	4	11,154	0.04%
2020/05/07	2	177.25	3	176.00	178.00	-1	11,331	-0.01%
2020/05/06	2	175.25	0	0.00	174.00	2	11,760	0.02%
2020/05/05	3	172.50	4	174.00	177.00	-1	12,033	-0.01%
2020/05/04	5	171.60	6	172.08	171.00	-1	12,053	-0.01%
2020/04/30	6	177.33	5	178.30	176.50	1	12,076	0.01%
2020/04/29	24	178.35	24	178.63	176.50	0	12,135	0.00%
2020/04/28	6	178.33	11	178.27	176.50	-5	12,103	-0.04%
2020/04/27	10	177.05	11	177.14	176.50	-1	12,143	-0.01%
2020/04/24	6	172.75	56	171.54	170.50	-50	12,006	-0.42%
2020/04/23	3	169.83	4	170.50	168.00	-1	11,982	-0.01%
2020/04/22	4	167.13	4	168.00	168.50	0	12,040	0.00%
2020/04/21	34	166.75	6	168.50	167.00	28	12,209	0.23%
2020/04/20	1	171.50	2	172.00	172.00	-1	12,178	-0.01%
2020/04/17	11	173.05	7	173.64	171.00	4	12,366	0.03%
2020/04/16	26	171.88	5	171.30	173.00	21	12,427	0.17%
2020/04/15	23	173.46	23	174.67	171.50	0	12,649	0.00%
2020/04/14	2	164.75	2	166.50	167.50	0	12,389	0.00%
2020/04/13	2	167.75	1	165.50	162.50	1	12,499	0.01%
2020/04/10	8	162.75	10	163.40	164.50	-2	12,689	-0.02%
2020/04/09	11	166.41	7	166.93	161.50	4	12,681	0.03%
2020/04/08	6	169.25	8	169.06	165.50	-2	12,615	-0.02%
2020/04/07	11	166.14	7	165.36	163.50	4	12,484	0.03%
2020/04/06	19	148.84	25	151.42	156.50	-6	12,354	-0.05%
2020/04/01	13	142.81	18	141.11	142.50	-5	12,210	-0.04%
2020/03/31	16	139.88	14	138.93	140.50	2	12,093	0.02%
2020/03/30	30	133.87	30	134.20	139.00	0	12,111	0.00%
2020/03/27	166	145.27	159	139.57	137.50	7	11,996	0.06%	大買/大賣/
2020/03/26	36	140.10	36	141.58	143.50	0	11,858	0.00%
2020/03/25	33	137.52	36	140.08	142.00	-3	11,724	-0.03%
2020/03/24	22	126.32	35	127.11	129.50	-13	11,536	-0.11%
2020/03/23	45	116.96	36	116.47	118.00	9	11,437	0.08%
2020/03/20	76	125.31	66	124.77	124.00	10	11,386	0.09%
2020/03/19	11	127.77	14	128.54	118.50	-3	11,162	-0.03%
2020/03/18	14	142.71	16	144.75	131.50	-2	11,027	-0.02%
2020/03/17	19	147.71	19	148.53	144.50	0	11,023	0.00%
2020/03/16	11	154.45	9	154.00	145.00	2	10,948	0.02%
2020/03/13	38	150.33	31	147.19	159.50	7	11,028	0.06%
2020/03/12	73	163.10	57	163.73	156.00	16	11,073	0.14%
2020/03/11	10	181.50	10	181.60	173.00	0	10,977	0.00%
2020/03/10	25	182.10	18	181.67	188.50	7	10,884	0.06%
2020/03/09	9	186.00	3	194.00	179.00	6	10,720	0.06%
2020/03/06	7	199.71	10	198.40	198.00	-3	10,598	-0.03%
2020/03/05	4	197.00	9	196.89	198.00	-5	10,541	-0.05%
2020/03/04	25	195.24	8	195.88	196.00	17	10,485	0.16%
2020/03/03	54	203.69	59	204.37	200.50	-5	10,335	-0.05%
2020/03/02	27	189.54	25	190.92	197.00	2	10,192	0.02%
2020/02/27	39	190.22	31	191.68	186.50	8	10,125	0.08%
2020/02/26	73	197.18	82	196.38	191.00	-9	10,115	-0.09%
2020/02/25	7	192.36	42	191.75	194.50	-35	9,915	-0.35%
2020/02/24	18	187.78	18	186.75	192.00	0	9,880	0.00%
2020/02/21	71	190.40	66	190.42	190.50	5	9,949	0.05%
2020/02/20	53	197.44	55	197.24	198.00	-2	9,838	-0.02%
2020/02/19	20	187.80	27	188.91	192.00	-7	9,718	-0.07%
2020/02/18	28	191.55	8	191.69	187.50	20	10,056	0.20%
2020/02/17	10	193.50	9	194.06	196.00	1	9,920	0.01%
2020/02/14	7	191.07	8	192.19	193.50	-1	9,866	-0.01%
2020/02/13	22	189.73	56	190.96	187.50	-34	9,732	-0.35%
2020/02/12	17	187.21	20	188.85	190.00	-3	9,612	-0.03%
2020/02/11	61	183.30	18	184.44	187.50	43	9,444	0.46%
2020/02/10	85	176.19	94	178.27	175.00	-9	9,300	-0.10%
2020/02/07	59	173.18	48	178.00	176.50	11	9,054	0.12%
2020/02/06	6	167.25	32	168.08	170.50	-26	8,653	-0.30%
2020/02/05	3	158.83	2	158.75	159.00	1	8,389	0.01%
2020/02/04	7	158.21	1.1	158.00	157.00	5.9	8,343	0.07%
2020/02/03	4	154.38	5	154.00	158.00	-1	8,266	-0.01%
2020/01/31	1	159.50	19	160.61	161.50	-18	8,165	-0.22%
2020/01/30	18	159.81	9	158.11	156.50	9	8,085	0.11%
2020/01/20	6	167.33	8	167.56	168.50	-2	7,950	-0.03%
2020/01/17	19.1	164.66	16	165.03	166.00	3.1	7,948	0.04%
2020/01/16	14	164.82	18	166.97	163.50	-4	7,928	-0.05%
2020/01/15	29	169.83	24	169.21	166.50	5	7,850	0.06%
2020/01/14	12	164.08	29	164.55	165.00	-17	7,621	-0.22%
2020/01/13	38	164.71	40	163.74	163.50	-2	7,628	-0.03%
2020/01/10	68	163.18	65	161.37	163.00	3	7,661	0.04%
2020/01/09	12	160.04	25	160.26	162.00	-13	7,450	-0.17%
2020/01/08	7	150.86	2	150.75	150.00	5	7,173	0.07%
2020/01/07	17	153.85	16	153.56	154.50	1	7,157	0.01%
2020/01/06	17	153.53	33	154.14	153.00	-16	6,931	-0.23%
2020/01/03	24	149.19	2	148.50	148.00	22	6,669	0.33%
2020/01/02	0	0.00	30	150.50	151.50	-30	6,625	-0.45%
2019/12/31	3	148.00	0	0.00	148.00	3	6,660	0.05%
2019/12/30	5	151.10	11	152.18	150.00	-6	6,641	-0.09%
2019/12/27	8	150.19	21	149.95	151.50	-13	6,568	-0.20%
2019/12/26	6	148.50	13	148.42	148.00	-7	6,466	-0.11%
2019/12/25	2	148.00	10	151.00	150.50	-8	6,419	-0.12%
2019/12/20	17	143.21	0	0.00	141.50	17	6,265	0.27%
2019/12/19	1	145.50	2	145.00	145.50	-1	6,223	-0.02%
2019/12/18	6	147.08	3	149.33	146.50	3	6,211	0.05%
2019/12/17	11	151.86	5	150.20	150.00	6	6,195	0.10%
2019/12/16	2	148.50	5	150.60	152.00	-3	6,149	-0.05%
2019/12/13	14	149.61	9	151.61	149.50	5	6,192	0.08%
2019/12/12	25	152.70	15	152.40	153.00	10	6,202	0.16%
2019/12/11	25	147.70	25	147.50	151.00	0	6,046	0.00%
2019/12/10	7	143.86	3	142.67	144.00	4	5,872	0.07%
2019/12/09	25	142.48	5	140.50	141.50	20	5,655	0.35%
2019/12/06	0	0.00	1	135.00	132.00	-1	5,328	-0.02%
2019/12/05	3	132.00	3	131.00	134.00	0	5,285	0.00%
2019/12/04	0	0.00	55	129.05	130.00	-55	5,399	-1.02%
2019/12/02	0	0.00	1	131.00	132.50	-1	5,339	-0.02%
2019/11/29	0	0.00	2	130.50	130.00	-2	5,346	-0.04%
2019/11/28	1	135.50	1	134.50	134.50	0	5,320	0.00%
2019/11/27	13	136.62	7	137.29	135.50	6	5,299	0.11%
2019/11/26	2	133.75	6	131.25	135.00	-4	5,090	-0.08%
2019/11/25	5	132.10	8	132.06	130.00	-3	4,963	-0.06%
2019/11/22	1	131.00	1	127.00	131.00	0	4,821	0.00%
2019/11/21	2	126.75	1	124.00	127.50	1	4,795	0.02%
2019/11/20	5	129.60	2	128.25	125.50	3	4,804	0.06%
2019/11/19	10	130.50	1	132.00	131.00	9	4,652	0.19%
2019/11/18	3	131.83	6	130.58	131.00	-3	4,549	-0.07%
2019/11/15	18	129.36	43	132.60	133.50	-25	4,441	-0.56%
2019/11/14	6	122.75	6	123.75	122.00	0	3,991	0.00%
2019/11/13	6	122.58	14	123.39	123.00	-8	4,003	-0.20%
2019/11/12	3	120.00	16	121.06	123.00	-13	3,984	-0.33%
2019/11/08	0	0.00	13	118.88	119.00	-13	4,011	-0.32%
2019/11/07	41	122.59	43	121.26	120.50	-2	4,052	-0.05%
2019/11/06	35	119.36	7	120.00	120.00	28	4,023	0.70%
2019/11/05	5	122.30	4	123.88	120.50	1	4,048	0.02%
2019/11/04	21	124.45	10	123.00	123.00	11	4,000	0.27%
2019/11/01	2	120.00	1	120.00	122.00	1	3,973	0.03%
2019/10/31	6	119.00	7	119.71	117.50	-1	3,994	-0.03%
2019/10/30	8	119.50	3	118.50	119.50	5	4,000	0.12%
2019/10/29	1	119.50	1	118.00	118.00	0	4,042	0.00%
2019/10/28	0	0.00	1	118.50	118.00	-1	4,095	-0.02%
2019/10/25	3	121.50	4	122.75	119.50	-1	4,087	-0.02%
2019/10/24	1	124.00	2	124.25	123.00	-1	4,077	-0.02%
2019/10/23	2	122.50	11	122.00	122.00	-9	4,108	-0.22%
2019/10/22	12	122.92	2	122.00	122.00	10	4,132	0.24%
2019/10/21	13	125.08	8	123.94	121.00	5	4,238	0.12%
2019/10/18	7	122.86	9	122.11	122.00	-2	4,151	-0.05%
2019/10/17	2	118.00	29	116.97	119.00	-27	3,883	-0.70%
2019/10/16	63	119.87	67	116.94	117.00	-4	3,888	-0.10%
2019/10/15	1	117.00	3	116.50	118.00	-2	3,852	-0.05%
2019/10/14	1	114.00	1	115.00	113.50	0	3,816	0.00%
2019/10/09	2	112.75	0	0.00	112.50	2	3,869	0.05%
2019/10/08	1	114.00	0	0.00	115.00	1	3,915	0.03%
2019/10/07	4	117.38	1	119.00	116.00	3	3,964	0.08%
2019/10/04	10	115.00	10	114.00	113.50	0	3,927	0.00%
2019/10/02	5	113.00	0	0.00	114.50	5	4,003	0.12%
2019/10/01	0	0.00	1	112.50	112.50	-1	4,065	-0.02%
2019/09/27	3	111.67	2	111.50	111.50	1	4,099	0.02%
2019/09/26	1	115.50	20	114.13	114.00	-19	4,122	-0.46%
2019/09/25	0	0.00	1	115.50	114.50	-1	4,143	-0.02%
2019/09/24	3	118.00	3	119.00	116.50	0	4,210	0.00%
2019/09/23	6	117.50	15	118.37	118.00	-9	4,205	-0.21%
2019/09/20	1	119.00	4	118.50	117.50	-3	4,191	-0.07%
2019/09/19	3	117.50	5	118.20	117.50	-2	4,148	-0.05%
2019/09/18	7	119.57	9	119.17	118.00	-2	4,134	-0.05%
2019/09/17	23	117.11	14	116.71	119.00	9	4,116	0.22%
2019/09/16	1	114.50	2	115.50	115.50	-1	4,016	-0.02%
2019/09/12	2	114.00	3	115.67	114.00	-1	4,007	-0.02%
2019/09/11	0	0.00	3	114.67	114.00	-3	4,055	-0.07%
2019/09/10	8	114.31	4	112.88	114.00	4	4,188	0.10%
2019/09/09	9	113.39	3	113.50	115.00	6	4,171	0.14%
2019/09/06	20	114.13	22	113.30	112.00	-2	4,085	-0.05%
2019/09/05	1	109.50	1	109.00	108.50	0	3,924	0.00%
2019/09/04	0	0.00	1	110.00	110.00	-1	4,030	-0.02%
2019/09/03	3	111.00	4	111.88	108.50	-1	4,098	-0.02%
2019/09/02	5	109.50	6	109.00	110.50	-1	4,260	-0.02%
2019/08/30	3	107.50	3	108.00	107.50	0	4,376	0.00%
2019/08/28	76	107.39	52	106.63	106.00	24	5,043	0.48%
2019/08/27	6	107.50	6	108.50	107.50	0	5,109	0.00%
2019/08/26	2	107.75	1	109.00	107.00	1	5,243	0.02%
2019/08/23	6	107.33	9	107.06	109.50	-3	5,384	-0.06%
2019/08/22	3	108.00	8	108.75	106.00	-5	5,379	-0.09%
2019/08/21	1	107.50	1	107.50	107.50	0	5,468	0.00%
2019/08/20	12	105.88	3	106.50	107.00	9	5,564	0.16%
2019/08/19	24	104.06	21	105.02	105.00	3	5,688	0.05%
2019/08/16	2	101.75	2	102.25	103.00	0	5,918	0.00%
2019/08/15	1	102.00	1	101.00	102.00	0	6,088	0.00%
2019/08/14	6	106.67	1	104.50	104.50	5	6,213	0.08%
2019/08/13	1	106.50	2	108.25	107.50	-1	6,335	-0.02%
2019/08/12	50	109.54	0	0.00	108.50	50	6,491	0.77%
2019/08/08	11	114.27	11	114.77	115.00	0	6,514	0.00%
2019/08/07	7	111.79	17	111.82	113.00	-10	6,579	-0.15%
2019/08/06	7	107.86	5	105.70	110.50	2	6,832	0.03%
2019/08/05	29	111.57	15	112.83	108.00	14	7,161	0.20%
2019/08/02	8	111.00	10	110.65	112.50	-2	7,446	-0.03%
2019/08/01	4	108.75	5	109.10	109.50	-1	7,787	-0.01%
2019/07/31	4	105.63	4	106.63	109.00	0	7,957	0.00%
2019/07/30	7	107.14	0	0.00	106.50	7	8,181	0.09%
2019/07/29	4	112.75	0	0.00	111.00	4	8,434	0.05%
2019/07/26	33	113.33	4	113.38	113.00	29	8,737	0.33%
2019/07/25	0	0.00	3	111.50	111.50	-3	8,800	-0.03%
2019/07/23	35	113.73	34	109.43	110.00	1	8,828	0.01%
2019/07/22	1	113.50	1	114.50	114.50	0	8,730	0.00%
2019/07/19	0	0.00	1	113.00	114.00	-1	8,762	-0.01%
2019/07/18	3	113.50	1	114.50	112.00	2	8,909	0.02%
2019/07/17	3	113.33	7	113.43	114.00	-4	8,936	-0.04%
2019/07/16	16	115.72	14	113.86	113.50	2	9,089	0.02%
2019/07/15	12	116.38	47	115.82	115.50	-35	9,361	-0.37%
2019/07/12	1	115.00	6	114.25	114.50	-5	9,339	-0.05%
2019/07/11	35	111.74	1	112.50	112.00	34	9,430	0.36%
2019/07/10	0	0.00	2	115.00	115.50	-2	9,362	-0.02%
2019/07/09	19	116.84	21	114.40	114.00	-2	9,317	-0.02%
2019/07/08	33	118.47	32	116.30	116.00	1	9,274	0.01%
2019/07/05	25	122.58	12	119.50	119.50	13	9,232	0.14%
2019/07/04	20	123.65	26	124.00	123.00	-6	9,160	-0.07%
2019/07/03	5	123.00	6	122.08	123.50	-1	9,131	-0.01%
2019/07/01	12	128.17	0	0.00	127.50	12	9,066	0.13%
2019/06/28	0	0.00	1	122.50	123.00	-1	9,015	-0.01%
2019/06/27	1	123.50	3	122.50	122.50	-2	9,012	-0.02%
2019/06/26	0	0.00	1	120.00	122.00	-1	8,972	-0.01%
2019/06/25	0	0.00	3	119.67	119.50	-3	8,942	-0.03%
2019/06/24	8	119.69	4	120.88	120.50	4	8,914	0.04%
2019/06/21	42	122.70	33	119.88	119.50	9	8,820	0.10%
2019/06/20	80	124.43	27	123.22	123.00	53	8,779	0.60%
2019/06/19	74	123.29	66	123.48	123.00	8	8,721	0.09%
2019/06/18	10	121.90	20	121.45	120.50	-10	8,629	-0.12%
2019/06/17	42	118.48	37	117.93	117.50	5	8,467	0.06%
2019/06/14	16	119.00	12	117.83	117.50	4	8,449	0.05%
2019/06/13	4	118.63	5	118.80	119.00	-1	8,437	-0.01%
2019/06/12	4	117.00	4	117.88	118.00	0	8,376	0.00%
2019/06/11	1	113.50	3	115.17	115.00	-2	8,257	-0.02%
2019/06/10	26	110.38	31	113.81	116.00	-5	8,179	-0.06%
2019/06/06	19	112.39	21	112.38	113.50	-2	7,966	-0.03%
2019/06/05	53	119.60	115	118.74	113.50	-62	7,802	-0.79%	大賣/
2019/06/04	72	126.69	17	127.00	124.50	55	7,322	0.75%
2019/06/03	49	126.60	16	125.97	125.50	33	7,129	0.46%
2019/05/31	32	127.42	35	126.57	128.50	-3	7,043	-0.04%
2019/05/30	20	125.03	55	124.95	127.50	-35	6,902	-0.51%
2019/05/29	59	122.96	80	122.83	122.50	-21	6,705	-0.31%
2019/05/28	22	120.09	80	120.14	122.50	-58	6,655	-0.87%
2019/05/27	18	121.36	13	120.08	120.50	5	6,546	0.08%
2019/05/24	32	123.31	24	124.33	122.50	8	6,448	0.12%
2019/05/23	30	123.05	34	123.29	127.50	-4	6,359	-0.06%
2019/05/22	18	125.83	16	126.78	121.50	2	6,168	0.03%
2019/05/21	15	122.43	19	124.21	126.00	-4	6,030	-0.07%
2019/05/20	7	121.00	8	122.31	125.00	-1	5,873	-0.02%
2019/05/17	39	123.40	33	126.45	121.00	6	5,678	0.11%
2019/05/16	5	127.70	26.3	127.48	127.50	-21.3	5,504	-0.39%
2019/05/15	43	130.21	30	129.13	130.50	13	5,403	0.24%
2019/05/14	22	126.05	78	123.96	130.00	-56	5,213	-1.07%
2019/05/13	57	124.51	5	124.90	124.50	52	4,929	1.05%
2019/05/10	31	117.34	70	120.59	121.00	-39	4,578	-0.85%
2019/05/09	135	114.71	56	115.93	110.00	79	4,249	1.86%	大買/
2019/05/08	51	113.30	28	113.39	114.00	23	3,838	0.60%
2019/05/07	33	112.02	28	113.25	113.50	5	3,657	0.14%
2019/05/06	21	111.60	45	111.70	109.00	-24	3,425	-0.70%
2019/05/03	41	111.43	12	110.08	112.50	29	3,101	0.94%
2019/05/02	5	99.40	7	99.01	103.00	-2	2,783	-0.07%
2019/04/30	32	97.97	4	97.03	98.70	28	2,684	1.04%
2019/04/29	2	101.75	6	101.33	100.50	-4	2,628	-0.15%
2019/04/26	7	99.57	2	99.80	99.10	5	2,545	0.20%
2019/04/25	0	0.00	1	103.00	103.00	-1	2,526	-0.04%
2019/04/24	16.1	103.74	15	104.97	102.00	1.1	2,590	0.04%
2019/04/23	4	99.23	3	100.13	101.00	1	2,459	0.04%
2019/04/22	13	102.15	10	102.05	100.50	3	2,410	0.12%
2019/04/19	10	99.66	14	100.15	100.00	-4	2,229	-0.18%
2019/04/18	4	93.05	3	94.03	92.10	1	1,925	0.05%
2019/04/17	8	95.53	14	95.16	94.40	-6	1,900	-0.32%
2019/04/16	1	90.50	5	91.20	91.20	-4	1,769	-0.23%
2019/04/15	1	91.10	2	91.55	91.10	-1	1,787	-0.06%
2019/04/12	2	90.10	1	89.30	89.20	1	1,788	0.06%
2019/04/11	3	90.90	1	90.00	89.90	2	1,795	0.11%
2019/04/09	2	91.00	1	90.90	90.80	1	1,785	0.06%
2019/04/08	3	92.13	5	92.62	92.10	-2	1,777	-0.11%
2019/04/03	0	0.00	1	90.60	90.80	-1	1,748	-0.06%
2019/04/02	6	91.50	4	91.78	90.90	2	1,744	0.11%
2019/04/01	0	0.00	3	90.17	90.10	-3	1,710	-0.18%
2019/03/29	1	87.50	0	0.00	87.50	1	1,681	0.06%
2019/03/28	1	87.30	0	0.00	87.40	1	1,706	0.06%
2019/03/27	1	87.60	2	88.15	88.00	-1	1,731	-0.06%
2019/03/26	2	87.30	1	87.20	87.20	1	1,745	0.06%
2019/03/25	2	87.20	0	0.00	86.90	2	1,766	0.11%
2019/03/22	6	90.80	2	89.95	89.50	4	1,792	0.22%
2019/03/21	2	89.50	0	0.00	89.40	2	1,780	0.11%
2019/03/20	1	89.20	4	90.03	89.80	-3	1,789	-0.17%
2019/03/19	0	0.00	1	88.50	88.40	-1	1,785	-0.06%
2019/03/18	1	89.60	4	87.85	89.00	-3	1,784	-0.17%
2019/03/15	2	87.25	0	0.00	86.60	2	1,770	0.11%
2019/03/14	2	87.80	3	87.57	87.00	-1	1,777	-0.06%
2019/03/13	2	86.55	1	87.40	87.00	1	1,837	0.05%
2019/03/12	3	87.17	0	0.00	87.10	3	1,871	0.16%
2019/03/11	2	87.80	2	88.05	87.40	0	1,909	0.00%
2019/03/08	1	87.50	1	86.00	87.70	0	1,991	0.00%
2019/03/07	2	87.65	0	0.00	87.00	2	2,090	0.10%
2019/03/06	0	0.00	2	89.10	89.20	-2	2,211	-0.09%
2019/03/05	1	88.60	1	89.20	88.60	0	2,327	0.00%
2019/03/04	1	90.00	0	0.00	89.40	1	2,346	0.04%
2019/02/27	1	89.10	0	0.00	89.20	1	2,351	0.04%
2019/02/26	1	90.70	1	91.60	90.50	0	2,338	0.00%
2019/02/25	2	91.20	3	91.77	91.00	-1	2,339	-0.04%
2019/02/22	4	92.45	3	92.57	91.60	1	2,336	0.04%
2019/02/21	6	95.32	9	95.27	95.60	-3	2,281	-0.13%
2019/02/20	6	93.62	8	93.41	94.20	-2	2,263	-0.09%
2019/02/19	3	91.63	3	92.17	91.30	0	2,195	0.00%
2019/02/18	1	90.70	1	90.80	91.00	0	2,201	0.00%
2019/02/15	5	89.50	3	90.50	89.40	2	2,205	0.09%
2019/02/14	3	91.10	5	91.06	91.00	-2	2,205	-0.09%
2019/02/13	6	94.22	1	94.00	93.10	5	2,186	0.23%
2019/02/12	2	94.00	9	94.20	94.00	-7	2,200	-0.32%
2019/02/11	3	91.74	2	91.60	93.10	1	2,204	0.05%
2019/01/30	1	91.90	1	92.50	91.20	0	2,235	0.00%
2019/01/29	1	91.80	0	0.00	91.70	1	2,269	0.04%
2019/01/28	1	92.50	4	92.45	92.30	-3	2,281	-0.13%
2019/01/25	8	93.11	4	94.45	92.00	4	2,348	0.17%
2019/01/22	2	91.65	0	0.00	91.10	2	2,392	0.08%
2019/01/21	4	93.33	8	92.96	93.50	-4	2,401	-0.17%
2019/01/18	2	91.60	2	91.65	92.20	0	2,400	0.00%
2019/01/17	2	91.95	2	90.90	90.90	0	2,416	0.00%
2019/01/16	88	90.74	86	92.38	92.60	2	2,393	0.08%
2019/01/15	3	86.67	3	86.47	88.00	0	2,291	0.00%
2019/01/14	1	86.10	1	84.60	84.60	0	2,279	0.00%
2019/01/11	1	86.00	3	86.20	85.50	-2	2,294	-0.09%
2019/01/10	1	85.20	1	85.70	85.40	0	2,297	0.00%
2019/01/09	3	84.67	2	84.60	84.30	1	2,307	0.04%
2019/01/08	3	84.97	2	84.70	83.90	1	2,321	0.04%
2019/01/07	1	85.20	4	86.00	87.40	-3	2,331	-0.13%
2019/01/04	2	81.70	1	82.80	82.60	1	2,374	0.04%
2019/01/02	1	88.60	6	87.92	87.60	-5	2,492	-0.20%
2018/12/26	1	87.30	1	88.00	86.80	0	2,673	0.00%
2018/12/24	8	88.33	3	88.10	88.50	5	2,701	0.19%
2018/12/21	1	86.00	1	86.60	87.50	0	2,708	0.00%
2018/12/20	1	85.70	51	85.93	84.80	-50	2,688	-1.86%
2018/12/18	1	89.40	1	90.80	88.80	0	2,666	0.00%
2018/12/17	3	92.47	6	93.15	91.50	-3	2,688	-0.11%
2018/12/14	1	91.80	27	91.56	92.30	-26	2,722	-0.96%
2018/12/13	2	91.35	21	91.34	91.00	-19	2,724	-0.70%
2018/12/12	4	92.92	2	93.25	92.00	2	2,721	0.07%
2018/12/11	1	91.00	1	91.90	92.00	0	2,708	0.00%
2018/12/10	3	90.07	13	90.65	90.00	-10	2,755	-0.36%
2018/12/07	1	91.80	3	92.70	92.80	-2	2,770	-0.07%
2018/12/06	6	93.63	27	92.78	91.20	-21	2,804	-0.75%
2018/12/05	1	94.80	1	95.70	97.00	0	2,769	0.00%
2018/12/04	4	98.28	2	98.40	97.60	2	2,791	0.07%
2018/12/03	6	99.47	5	99.56	99.10	1	2,865	0.03%
2018/11/30	74	94.78	1	93.60	95.00	73	2,795	2.61%
2018/11/29	5	92.02	81	91.77	91.20	-76	2,711	-2.80%
2018/11/28	8	88.89	10	86.97	89.00	-2	2,587	-0.08%
2018/11/27	3	82.10	3	83.20	83.80	0	2,507	0.00%
2018/11/26	3	81.73	1	82.20	82.00	2	2,500	0.08%
2018/11/23	12	83.00	0	0.00	81.40	12	2,568	0.47%
2018/11/22	39	83.29	1	83.30	82.80	38	2,601	1.46%
2018/11/21	10	83.57	30	82.36	84.60	-20	2,628	-0.76%
2018/11/20	6	83.67	23	83.22	83.20	-17	2,635	-0.65%
2018/11/19	125	84.02	10	84.59	84.60	115	2,665	4.31%	大買/鉅額交易
2018/11/16	2	80.60	1	80.10	80.50	1	2,642	0.04%
2018/11/15	2	78.40	2	79.90	80.50	0	2,682	0.00%
2018/11/14	0	0.00	1	80.90	79.10	-1	2,755	-0.04%
2018/11/13	4	79.35	3	80.03	80.30	1	2,826	0.04%
2018/11/12	2	83.60	1	85.00	83.00	1	2,863	0.03%
2018/11/09	7	84.21	3	84.87	84.00	4	2,927	0.14%
2018/11/08	0	0.00	28	87.75	85.90	-28	3,046	-0.92%
2018/11/07	5	88.40	18	88.74	88.40	-13	3,166	-0.41%
2018/11/06	11	89.10	15	87.89	87.90	-4	3,287	-0.12%
2018/11/05	2	86.60	23	87.18	87.30	-21	3,360	-0.62%
2018/11/02	26	88.60	14	86.24	88.00	12	3,503	0.34%
2018/11/01	44	83.16	16	83.49	85.00	28	3,602	0.78%
2018/10/31	30	81.50	4	82.25	81.50	26	3,607	0.72%
2018/10/30	1	76.80	22	77.55	77.90	-21	3,706	-0.57%
2018/10/29	0	0.00	3	76.20	76.60	-3	3,825	-0.08%
2018/10/26	1	77.00	0	0.00	75.60	1	3,862	0.03%
2018/10/25	10	78.29	9	78.82	77.50	1	3,926	0.03%
2018/10/24	1	81.20	2	80.95	81.50	-1	3,908	-0.03%
2018/10/23	3	82.27	0	0.00	80.50	3	3,896	0.08%
2018/10/19	2	78.70	0	0.00	80.00	2	3,906	0.05%
2018/10/18	4	80.60	4	82.60	80.60	0	3,908	0.00%
2018/10/17	1	82.50	6	83.15	81.40	-5	3,909	-0.13%
2018/10/16	7	81.00	2	80.95	81.20	5	3,922	0.13%
2018/10/15	1	80.10	8	78.20	80.00	-7	3,978	-0.18%
2018/10/12	11	76.88	19	78.39	79.10	-8	3,962	-0.20%
2018/10/11	7	77.86	2	77.90	77.60	5	3,906	0.13%
2018/10/09	10	89.85	3	92.00	86.20	7	3,855	0.18%
2018/10/08	18	95.07	4	96.45	91.20	14	3,788	0.37%
2018/10/05	16	101.09	6	102.42	99.90	10	3,726	0.27%
2018/10/04	0	0.00	1	110.50	111.00	-1	3,622	-0.03%
2018/10/03	3	109.50	5	108.50	109.00	-2	3,621	-0.06%
2018/10/02	3	112.17	1	112.50	112.00	2	3,602	0.06%
2018/10/01	1	112.50	1	113.50	113.50	0	3,610	0.00%
2018/09/28	1	112.00	11	112.59	113.00	-10	3,632	-0.28%
2018/09/27	2	110.50	0	0.00	110.50	2	3,635	0.06%
2018/09/26	9	111.67	4	112.13	112.00	5	3,654	0.14%
2018/09/25	1	110.00	1	110.50	112.50	0	3,667	0.00%
2018/09/21	1	110.50	1	112.50	111.00	0	3,676	0.00%
2018/09/20	5	113.20	0	0.00	109.50	5	3,664	0.14%
2018/09/19	0	0.00	6	118.58	117.00	-6	3,620	-0.17%
2018/09/17	3	118.00	1	119.00	118.00	2	3,650	0.05%
2018/09/14	0	0.00	6	118.17	120.00	-6	3,645	-0.16%
2018/09/13	2	114.00	2	115.50	114.50	0	3,605	0.00%
2018/09/12	10	112.90	10	112.35	112.00	0	3,598	0.00%
2018/09/11	3	116.50	4	119.00	118.50	-1	3,581	-0.03%
2018/09/10	5	117.40	3	117.00	116.50	2	3,596	0.06%
2018/09/07	11	125.77	9	127.06	122.50	2	3,589	0.06%
2018/09/06	4.1	124.26	4	125.00	125.00	0.1	3,517	0.00%
2018/09/05	0	0.00	3	125.00	125.50	-3	3,597	-0.08%
2018/09/04	2.1	124.98	8	124.19	124.00	-5.9	3,773	-0.16%
2018/09/03	10	123.50	0	0.00	122.00	10	3,826	0.26%
2018/08/31	3	125.33	2	127.00	127.00	1	4,004	0.02%
2018/08/30	8	129.63	7	131.64	127.00	1	4,166	0.02%
2018/08/29	4.1	127.15	4	128.25	129.00	0.1	4,090	0.00%
2018/08/28	1	128.00	9	127.44	127.50	-8	4,057	-0.20%
2018/08/27	15	125.13	13	126.38	126.50	2	4,057	0.05%
2018/08/24	6	123.33	6	124.67	126.50	0	4,054	0.00%
2018/08/23	4	125.63	1	125.50	124.00	3	4,023	0.07%
2018/08/22	0	0.00	1	128.00	127.00	-1	4,008	-0.02%
2018/08/21	4	126.50	2	126.50	127.00	2	3,975	0.05%
2018/08/20	3	128.50	2	131.00	128.00	1	3,913	0.03%
2018/08/17	0	0.00	1	130.00	127.00	-1	3,856	-0.03%
2018/08/15	3	131.83	2	132.50	132.50	1	3,791	0.03%
2018/08/14	11	129.05	16	129.84	131.00	-5	3,675	-0.14%
2018/08/13	12	126.17	18	125.64	127.00	-6	3,567	-0.17%
2018/08/10	2	125.00	12	123.92	126.00	-10	3,481	-0.29%
2018/08/09	4	125.63	5	125.70	125.00	-1	3,377	-0.03%
2018/08/08	14	125.07	37	124.80	124.50	-23	3,252	-0.71%
2018/08/07	7	119.57	1	120.00	120.50	6	3,101	0.19%
2018/08/06	22	122.05	19	122.45	121.50	3	3,075	0.10%
2018/08/03	31	117.97	34	116.96	120.00	-3	2,950	-0.10%
2018/08/02	13	114.27	2	113.50	112.50	11	2,837	0.39%
2018/08/01	5	114.70	3	116.50	115.00	2	2,790	0.07%
2018/07/31	3	111.00	1	111.00	109.00	2	2,713	0.07%
2018/07/30	0	0.00	3	112.33	110.50	-3	2,741	-0.11%
2018/07/26	4	113.63	89	113.92	111.00	-85	2,830	-3.00%
2018/07/25	50	112.50	44	111.00	114.00	6	2,798	0.21%
2018/07/24	81	111.52	0	0.00	112.00	81	2,780	2.91%
2018/07/23	2	109.25	0	0.00	109.00	2	2,782	0.07%
2018/07/20	3	112.83	10	113.35	112.00	-7	2,784	-0.25%
2018/07/19	4	107.75	0	0.00	107.50	4	2,742	0.15%
2018/07/18	5	110.30	4	110.75	110.00	1	2,761	0.04%
2018/07/17	9	112.00	10	113.05	110.00	-1	2,788	-0.04%
2018/07/16	3	113.00	8	113.44	112.50	-5	2,782	-0.18%
2018/07/13	1	112.50	1	112.00	112.50	0	2,773	0.00%
2018/07/12	1	111.00	2	111.50	111.50	-1	2,769	-0.04%
2018/07/11	12	110.00	10	110.50	109.50	2	2,772	0.07%
2018/07/10	3	111.17	7	110.57	112.00	-4	2,769	-0.14%
2018/07/09	4	108.75	6	109.08	108.00	-2	2,775	-0.07%
2018/07/06	5	107.90	5	108.30	109.00	0	2,765	0.00%
2018/07/05	12	105.75	5	106.40	105.00	7	2,746	0.25%
2018/07/04	17	108.12	11	108.32	106.00	6	2,773	0.22%
2018/06/29	2	112.75	1	112.50	114.00	1	2,751	0.04%
2018/06/28	12	109.54	10	110.00	110.00	2	2,721	0.07%
2018/06/27	28	112.88	28	111.50	111.00	0	2,699	0.00%
2018/06/25	1	114.00	3	113.50	113.00	-2	2,658	-0.08%
2018/06/22	6	115.33	0	0.00	115.50	6	2,681	0.22%
2018/06/20	0	0.00	1	121.00	116.50	-1	2,710	-0.04%
2018/06/19	3	120.67	0	0.00	119.50	3	2,710	0.11%
2018/06/15	2	127.50	41	126.93	126.00	-39	2,684	-1.45%
2018/06/14	3	127.00	74	124.09	126.00	-71	2,640	-2.69%
2018/06/13	1	127.50	16	128.09	125.50	-15	2,615	-0.57%
2018/06/12	140	128.51	8	127.63	128.50	132	2,587	5.10%	大買/鉅額交易
2018/06/11	3	122.00	0	0.00	121.50	3	2,412	0.12%
2018/06/08	13	123.77	11	124.27	124.00	2	2,390	0.08%
2018/06/07	2	121.75	9	119.94	123.50	-7	2,241	-0.31%
2018/06/06	5	112.00	0	0.00	112.50	5	2,076	0.24%
2018/06/04	1	112.50	0	0.00	112.00	1	2,255	0.04%
2018/06/01	1	111.00	1	110.50	111.50	0	2,254	0.00%
2018/05/31	1	108.00	0	0.00	108.00	1	2,250	0.04%
2018/05/30	0	0.00	23	110.00	109.00	-23	2,249	-1.02%
2018/05/28	0	0.00	1	114.00	114.00	-1	2,245	-0.04%
2018/05/25	11	110.64	0	0.00	112.00	11	2,289	0.48%
2018/05/24	0	0.00	2	112.25	110.50	-2	2,274	-0.09%
2018/05/23	1	114.00	0	0.00	113.00	1	2,265	0.04%
2018/05/22	2	118.25	0	0.00	117.50	2	2,281	0.09%
2018/05/21	1	123.50	1.1	121.92	121.00	-0.1	2,302	0.00%
2018/05/18	5	122.40	3	123.00	122.00	2	2,291	0.09%
2018/05/17	10	120.00	10	119.00	119.00	0	2,284	0.00%
2018/05/16	4	119.00	0	0.00	119.00	4	2,310	0.17%
2018/05/15	0	0.00	1	119.00	121.00	-1	2,351	-0.04%
2018/05/14	11	120.05	10	120.45	120.50	1	2,436	0.04%
2018/05/11	10	118.00	13	118.77	118.00	-3	2,445	-0.12%
2018/05/10	1.1	118.00	1	118.50	118.00	0.1	2,487	0.00%
2018/05/04	10	117.00	10	118.00	120.00	0	2,747	0.00%
2018/05/02	11	113.45	11	114.45	114.50	0	2,756	0.00%
2018/04/26	2	113.25	0	0.00	109.00	2	2,965	0.07%
2018/04/25	1	109.00	2	113.50	113.50	-1	2,983	-0.03%
2018/04/24	0	0.00	2	105.00	106.00	-2	3,034	-0.07%
2018/04/23	1	116.00	0	0.00	112.00	1	3,050	0.03%
2018/04/20	0	0.00	7	119.43	118.50	-7	3,036	-0.23%
2018/04/18	0	0.00	4	120.00	119.00	-4	3,171	-0.13%
2018/04/13	6	120.83	7	122.07	122.00	-1	3,489	-0.03%
2018/04/11	1	120.00	2	119.50	118.50	-1	3,684	-0.03%
2018/04/10	4	118.25	3	118.33	117.50	1	3,709	0.03%
2018/04/09	1	124.00	0	0.00	124.00	1	3,746	0.03%
2018/04/02	11	126.91	11	126.05	126.50	0	3,845	0.00%
2018/03/31	0	0.00	1	125.00	126.00	-1	3,913	-0.03%
2018/03/29	1	126.00	1	126.00	124.50	0	4,048	0.00%
2018/03/28	10	126.35	1	127.00	126.00	9	4,100	0.22%
2018/03/27	3	128.33	12	128.50	128.50	-9	4,132	-0.22%
2018/03/23	1	121.00	11	120.18	121.00	-10	4,237	-0.24%
2018/03/22	41	126.73	0	0.00	126.00	41	4,364	0.94%
2018/03/21	4	131.00	0	0.00	130.50	4	4,397	0.09%
2018/03/20	6	132.00	0	0.00	132.00	6	4,463	0.13%
2018/03/19	1	132.00	0	0.00	132.00	1	4,678	0.02%
2018/03/16	11	135.09	32	136.36	134.50	-21	4,849	-0.43%
2018/03/14	2	132.50	2	134.25	132.50	0	5,086	0.00%
2018/03/13	4	133.00	7	132.57	134.00	-3	5,230	-0.06%
2018/03/12	0	0.00	2	132.00	130.50	-2	5,367	-0.04%
2018/03/09	7	129.29	3	130.50	129.00	4	5,521	0.07%
2018/03/08	3	130.00	4	133.75	129.50	-1	5,625	-0.02%
2018/03/06	0	0.00	2	127.25	128.50	-2	5,781	-0.03%
2018/03/05	2	125.50	0	0.00	125.50	2	5,914	0.03%
2018/03/02	2	126.50	0	0.00	127.00	2	6,138	0.03%
2018/03/01	2	129.00	0	0.00	128.50	2	6,436	0.03%
2018/02/27	14	131.14	34	130.40	129.50	-20	6,614	-0.30%
2018/02/26	0	0.00	1	127.50	126.50	-1	6,796	-0.01%
2018/02/23	3	129.00	0	0.00	127.50	3	7,185	0.04%
2018/02/22	3	130.00	4	129.00	129.00	-1	7,509	-0.01%
2018/02/21	0	0.00	12	125.75	128.00	-12	7,860	-0.15%
2018/02/12	2	119.50	0	0.00	119.00	2	8,342	0.02%
2018/02/09	11	116.27	32	115.89	118.50	-21	8,408	-0.25%
2018/02/08	1	126.00	0	0.00	126.00	1	8,581	0.01%
2018/02/07	17	129.38	5	130.50	126.00	12	8,607	0.14%
2018/02/06	3	131.17	3	126.83	123.50	0	8,592	0.00%
2018/02/05	1	136.00	2	135.75	137.00	-1	8,554	-0.01%
2018/02/02	2	141.50	2	141.50	141.00	0	8,617	0.00%
2018/02/01	29	141.55	22	143.64	143.50	7	8,739	0.08%
2018/01/31	6	137.75	4	138.50	138.50	2	8,662	0.02%
2018/01/30	3	139.67	29	139.88	139.00	-26	8,961	-0.29%
2018/01/29	1	139.00	5	137.60	138.00	-4	8,950	-0.04%
2018/01/26	2	133.75	11	135.64	135.50	-9	8,961	-0.10%
2018/01/25	6	133.75	0	0.00	132.00	6	8,953	0.07%
2018/01/23	26	137.79	15	137.90	136.50	11	9,124	0.12%
2018/01/22	1	131.50	1	134.50	134.50	0	9,027	0.00%
2018/01/19	2	133.25	1	132.00	132.00	1	9,142	0.01%
2018/01/18	12	137.25	2	138.25	135.50	10	9,156	0.11%
2018/01/17	4	133.00	7	133.93	135.00	-3	9,212	-0.03%
2018/01/16	0	0.00	2	133.24	132.00	-2	9,317	-0.02%
2018/01/15	6	133.08	1	133.00	134.00	5	9,397	0.05%
2018/01/12	11	133.82	11	135.14	134.50	0	9,488	0.00%
2018/01/11	6	130.08	1	128.50	130.00	5	9,690	0.05%
2018/01/10	3	131.17	5	129.00	128.00	-2	9,666	-0.02%
2018/01/09	5	134.00	2	136.50	132.50	3	9,607	0.03%
2018/01/08	4	143.13	23	144.24	140.00	-19	9,528	-0.20%
2018/01/05	2	152.25	23	151.00	151.00	-21	9,598	-0.22%
2018/01/04	0	0.00	2	150.50	150.50	-2	9,563	-0.02%
2018/01/03	0	151.50	2	150.00	151.00	-2	9,582	-0.02%