原相 (3227)-元富-城東券商分點個股進出

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
158.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,326張
產業
上櫃半導體類股
1021人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

原相 (3227)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	0	0.00	0.3	158.50	158.00	-0.3	2,091	-0.01%
2024/04/26	3	153.00	2	155.50	157.00	1	2,227	0.04%
2024/04/25	2	151.75	0.1	152.00	151.00	1.9	2,253	0.08%
2024/04/24	2	150.50	0.1	152.00	152.50	1.9	2,261	0.08%
2024/04/22	3	142.85	4	142.13	141.00	-1	2,322	-0.04%
2024/04/19	0	0.00	1	144.00	146.00	-1	2,330	-0.04%
2024/04/17	0	0.00	19	150.47	150.50	-19	2,363	-0.80%
2024/04/16	2.3	151.22	1	151.50	146.50	1.3	2,361	0.05%
2024/04/15	0.3	157.02	0	0.00	154.50	0.3	2,352	0.01%
2024/04/11	0	0.00	3.1	159.97	160.00	-3.1	2,326	-0.13%
2024/04/08	0.1	155.50	0	0.00	155.00	0.1	2,304	0.00%
2024/04/02	4	156.38	1	156.00	156.00	3	2,315	0.13%
2024/04/01	0	0.00	0	156.50	156.50	0	2,337	0.00%
2024/03/29	0	0.00	1	155.50	155.50	-1	2,342	-0.04%
2024/03/28	22.3	154.91	0.1	155.50	154.00	22.2	2,339	0.95%
2024/03/27	2	159.00	0	0.00	159.00	2	2,327	0.09%
2024/03/26	3	158.00	0	0.00	158.50	3	2,334	0.13%
2024/03/25	0	0.00	4	162.75	162.00	-4	2,331	-0.17%
2024/03/22	1	159.00	0	0.00	159.50	1	2,313	0.04%
2024/03/21	6.6	161.25	4	160.75	161.00	2.6	2,302	0.11%
2024/03/19	0	0.00	1	157.00	155.50	-1	2,257	-0.04%
2024/03/15	0.1	152.00	0	0.00	151.50	0.1	2,329	0.00%
2024/03/14	3	153.17	1	155.50	153.00	2	2,336	0.09%
2024/03/13	5	157.60	4	160.25	156.00	1	2,330	0.04%
2024/03/12	0	0.00	1.8	158.57	158.00	-1.8	2,309	-0.08%
2024/03/11	1.1	157.41	0.8	156.63	157.00	0.3	2,318	0.01%
2024/03/08	6.2	158.87	3	159.33	156.50	3.2	2,334	0.14%
2024/03/07	4	162.50	5.2	161.68	160.50	-1.2	2,319	-0.05%
2024/03/06	1.2	167.67	0	0.00	167.00	1.2	2,296	0.05%
2024/03/05	10	168.70	5.6	168.38	170.00	4.4	2,372	0.19%
2024/03/04	1.6	171.44	1.1	172.00	169.00	0.5	2,502	0.02%
2024/03/01	6.5	171.19	0	0.00	169.00	6.5	2,501	0.26%
2024/02/29	8	172.01	1.2	173.83	171.00	6.8	2,525	0.27%
2024/02/27	11	177.73	16.9	177.77	173.50	-5.9	2,556	-0.23%
2024/02/26	17.4	175.20	19.6	175.69	179.50	-2.2	2,541	-0.09%
2024/02/23	5	162.84	10.4	163.16	165.00	-5.4	2,392	-0.23%
2024/02/22	11.7	167.24	5.1	165.85	163.00	6.6	2,462	0.27%
2024/02/21	3.1	166.82	1.3	166.50	166.50	1.8	2,540	0.07%
2024/02/20	0.5	164.50	9	166.11	164.50	-8.5	2,553	-0.33%
2024/02/19	4.7	163.17	7	164.07	165.50	-2.3	2,552	-0.09%
2024/02/16	3	164.50	9.9	165.04	165.00	-6.9	2,540	-0.27%
2024/02/15	2	159.25	3.1	159.48	160.00	-1.1	2,486	-0.04%
2024/02/05	1	155.00	1	157.50	154.50	0	2,512	0.00%
2024/02/02	2.1	158.45	2	157.25	157.00	0.1	2,547	0.00%
2024/02/01	3.1	158.55	3	158.67	158.50	0.1	2,753	0.00%
2024/01/31	7.1	160.21	0	0.00	159.50	7.1	2,887	0.25%
2024/01/30	4.2	161.00	0	0.00	161.50	4.2	2,884	0.15%
2024/01/26	1.1	157.50	0	0.00	157.50	1.1	2,882	0.04%
2024/01/25	0.2	157.50	3	157.33	156.50	-2.8	2,876	-0.10%
2024/01/24	3.2	159.00	1	158.00	158.00	2.2	2,867	0.07%
2024/01/23	1.3	162.77	5.4	161.44	163.00	-4.1	2,849	-0.14%
2024/01/22	9.5	160.35	9.1	159.25	161.50	0.4	2,819	0.01%
2024/01/19	3	155.17	6.1	154.66	155.00	-3.1	2,730	-0.11%
2024/01/18	2	152.00	2	150.50	150.50	0	2,701	0.00%
2024/01/17	17.1	152.84	13	151.23	151.00	4.1	2,706	0.15%
2024/01/16	8.1	154.07	9.3	153.73	154.50	-1.2	2,692	-0.04%
2024/01/12	9.3	147.85	7	147.79	148.50	2.3	2,662	0.09%
2024/01/11	2	147.75	0	0.00	148.50	2	2,661	0.08%
2024/01/08	3	149.33	0	0.00	149.50	3	2,695	0.11%
2024/01/05	1	149.50	1	150.00	150.50	0	2,708	0.00%
2024/01/04	0	0.00	5	150.90	150.50	-5	2,741	-0.18%
2024/01/03	3	151.17	2	150.00	151.00	1	2,736	0.04%
2024/01/02	7	152.79	0	0.00	150.50	7	2,731	0.26%
2023/12/28	2	154.75	0	0.00	153.50	2	2,720	0.07%
2023/12/27	3	155.67	5.2	157.12	158.00	-2.2	2,705	-0.08%
2023/12/26	2	152.50	1	154.50	153.00	1	2,683	0.04%
2023/12/25	0	0.00	1	151.50	150.50	-1	2,675	-0.04%
2023/12/22	0	0.00	1	150.50	150.50	-1	2,680	-0.04%
2023/12/21	5.1	148.51	3.1	149.65	148.50	2	2,675	0.07%
2023/12/20	2.3	151.30	1	154.00	150.50	1.3	2,662	0.05%
2023/12/19	2	150.50	0	0.00	151.00	2	2,651	0.08%
2023/12/18	4.1	153.72	1	153.00	152.50	3.1	2,650	0.12%
2023/12/15	1.1	154.93	10.3	157.51	153.50	-9.3	2,654	-0.35%
2023/12/14	2.4	158.90	0	0.00	158.50	2.4	2,635	0.09%
2023/12/13	0	0.00	4	162.00	161.50	-4	2,617	-0.15%
2023/12/12	2	161.50	0	0.00	162.00	2	2,590	0.08%
2023/12/11	0	0.00	0	159.58	157.50	0	2,560	0.00%
2023/12/08	2	157.99	1.1	158.61	156.00	0.9	2,558	0.04%
2023/12/07	2.4	157.85	1	158.50	157.50	1.4	2,574	0.05%
2023/12/06	0.1	157.20	0	0.00	157.00	0.1	2,585	0.00%
2023/12/05	1	158.99	0.2	158.00	160.00	0.9	2,587	0.03%
2023/12/04	3	160.16	0	0.00	160.00	3	2,576	0.12%
2023/12/01	0	161.00	0	0.00	161.00	0	2,568	0.00%
2023/11/30	11.4	164.98	7	162.86	161.50	4.4	2,570	0.17%
2023/11/29	8	166.40	16.3	166.99	170.00	-8.3	2,494	-0.33%
2023/11/28	8	160.19	4	159.75	159.50	4	2,373	0.17%
2023/11/27	4	161.25	1	158.50	160.00	3	2,361	0.13%
2023/11/24	4.1	165.20	2.1	164.93	162.50	2	2,330	0.08%
2023/11/23	4	163.38	10.3	163.95	163.50	-6.3	2,295	-0.27%
2023/11/22	5	159.70	7.2	160.74	162.50	-2.2	2,258	-0.10%
2023/11/21	2	151.25	10.2	152.16	152.50	-8.2	2,134	-0.39%
2023/11/20	8	148.31	9	148.06	148.00	-1	2,060	-0.05%
2023/11/17	5	140.00	5.1	142.39	143.50	-0.1	1,900	0.00%
2023/11/16	5	137.80	3	139.67	140.00	2	1,851	0.11%
2023/11/15	8.1	138.58	26.4	138.60	137.50	-18.3	1,809	-1.01%
2023/11/14	0.2	139.25	4	139.75	140.50	-3.8	1,775	-0.21%
2023/11/13	8.1	139.82	4	138.38	138.00	4.1	1,744	0.23%
2023/11/10	3	136.50	6	137.33	139.00	-3	1,696	-0.18%
2023/11/09	13	139.15	9	139.22	139.00	4	1,655	0.24%
2023/11/08	3	136.33	14	136.18	138.00	-11	1,450	-0.76%
2023/11/07	1.1	127.00	1	128.00	127.50	0.1	1,318	0.01%
2023/11/06	3	126.50	0	0.00	127.00	3	1,329	0.23%
2023/11/03	4	128.63	4	131.00	127.50	0	1,328	0.00%
2023/11/02	1	131.00	0	131.00	131.50	1	1,332	0.07%
2023/11/01	0	0.00	7	130.29	129.50	-7	1,334	-0.52%
2023/10/31	4	130.38	4	132.75	128.50	0	1,339	0.00%
2023/10/30	0	0.00	5	130.20	131.50	-5	1,352	-0.37%
2023/10/27	1.2	126.58	0.3	127.50	126.50	0.9	1,354	0.07%
2023/10/26	9	130.00	2.5	130.70	128.00	6.5	1,379	0.47%
2023/10/25	1.3	132.12	3	133.50	133.00	-1.7	1,396	-0.12%
2023/10/24	1.2	130.75	4	131.88	132.50	-2.8	1,414	-0.20%
2023/10/23	7.2	131.89	2	130.00	130.00	5.2	1,510	0.34%
2023/10/20	1.1	132.50	5	134.10	134.50	-3.9	1,741	-0.22%
2023/10/19	5	131.80	3	132.33	132.50	2	1,770	0.11%
2023/10/18	7	130.57	4	131.50	133.00	3	1,775	0.17%
2023/10/17	0	0.00	5	130.70	130.00	-5	1,798	-0.28%
2023/10/16	8.1	127.88	3	128.67	128.00	5.1	1,768	0.29%
2023/10/13	4	126.63	3	128.33	129.00	1	1,794	0.06%
2023/10/12	4	125.00	6	126.42	127.50	-2	1,816	-0.11%
2023/10/11	4	121.00	0	0.00	120.00	4	1,795	0.22%
2023/10/05	0	0.00	1	123.00	123.00	-1	1,804	-0.06%
2023/10/04	7	121.57	0	0.00	121.00	7	1,804	0.39%
2023/10/03	3	122.67	13	123.15	123.50	-10	1,801	-0.56%
2023/10/02	3	122.67	2	123.25	123.00	1	1,803	0.06%
2023/09/28	6	120.42	3	121.17	121.00	3	1,803	0.17%
2023/09/27	16	119.13	0	0.00	120.50	16	1,801	0.89%
2023/09/26	2	121.75	0	0.00	121.00	2	1,796	0.11%
2023/09/25	3	121.83	1	123.00	123.00	2	1,797	0.11%
2023/09/22	1	119.00	1	121.50	122.00	0	1,795	0.00%
2023/09/21	5	122.00	2	122.50	122.00	3	1,790	0.17%
2023/09/20	2	123.75	2	126.00	124.00	0	1,784	0.00%
2023/09/19	5	127.00	5	127.90	125.00	0	1,774	0.00%
2023/09/18	4	129.88	0	0.00	129.50	4	1,756	0.23%
2023/09/15	0	0.00	3	130.83	132.00	-3	1,741	-0.17%
2023/09/14	0	0.00	4	129.63	130.50	-4	1,728	-0.23%
2023/09/13	1	128.00	1.3	130.27	128.00	-0.3	1,710	-0.02%
2023/09/12	1	127.50	4	128.63	129.50	-3	1,703	-0.18%
2023/09/11	3	129.00	0	128.00	129.00	3	1,668	0.18%
2023/09/08	3	128.17	9	128.11	127.00	-6	1,646	-0.36%
2023/09/07	1	127.00	9	127.17	127.50	-8	1,622	-0.49%
2023/09/06	11	125.36	3	126.17	125.50	8	1,605	0.50%
2023/09/05	5	127.00	21	126.05	126.50	-16	1,591	-1.01%
2023/09/04	2	123.25	3	123.33	125.00	-1	1,563	-0.06%
2023/09/01	8	126.00	3	126.17	125.50	5	1,544	0.32%
2023/08/31	2	127.50	6	124.58	127.50	-4	1,511	-0.26%
2023/08/30	5	123.70	4	123.63	123.50	1	1,484	0.07%
2023/08/29	1	125.50	5	124.90	124.00	-4	1,461	-0.27%
2023/08/28	39	125.13	12	125.67	125.50	27	1,423	1.90%
2023/08/25	7	120.71	9	119.39	120.00	-2	1,335	-0.15%
2023/08/24	16	117.28	2	120.00	120.00	14	1,296	1.08%
2023/08/22	0	0.00	1	113.00	112.00	-1	1,262	-0.08%
2023/08/17	1	112.00	1	113.00	113.00	0	1,248	0.00%
2023/08/15	5	110.50	0	0.00	110.50	5	1,244	0.40%
2023/08/14	7	108.43	12	109.88	109.00	-5	1,245	-0.40%
2023/08/11	5	111.50	0	0.00	110.50	5	1,237	0.40%
2023/08/10	0	0.00	0.1	113.00	113.00	-0.1	1,225	-0.01%
2023/08/09	0	0.00	10	116.00	116.50	-10	1,222	-0.82%
2023/08/08	1	118.00	2	117.00	115.50	-1	1,228	-0.08%
2023/08/02	0	112.00	0	0.00	111.00	0	1,206	0.00%
2023/07/31	1	120.50	0	0.00	115.50	1	1,165	0.09%
2023/07/28	5	117.50	1	116.00	119.00	4	1,134	0.35%
2023/07/27	5	117.50	1	117.75	117.00	4	1,096	0.36%
2023/07/26	1	125.50	1	126.00	117.00	0	1,062	0.00%
2023/07/25	5.1	135.60	10	133.70	125.50	-4.9	953	-0.51%
2023/07/21	0	0.00	1	116.50	117.50	-1	645	-0.15%
2023/07/20	3	118.00	5	116.90	118.00	-2	622	-0.32%
2023/07/18	1	110.50	0	0.00	110.00	1	536	0.19%
2023/07/17	1	114.50	1	114.00	117.00	0	508	0.00%
2023/07/13	0	0.00	0	109.50	109.00	0	452	0.00%
2023/07/07	0	0.00	1	109.50	110.00	-1	465	-0.22%
2023/07/05	0	0.00	1	110.50	109.50	-1	459	-0.22%
2023/06/29	0	0.00	1	109.50	110.00	-1	465	-0.21%
2023/06/28	0	0.00	23	109.00	108.50	-23	466	-4.93%
2023/06/27	0	0.00	6	109.00	108.00	-6	466	-1.29%
2023/06/26	0	0.00	15	110.10	110.00	-15	466	-3.21%
2023/06/16	0	0.00	2	114.50	114.50	-2	469	-0.43%
2023/06/14	1	112.00	2	112.50	112.00	-1	463	-0.22%
2023/06/02	0	0.00	1	112.50	113.00	-1	519	-0.19%
2023/06/01	5	112.00	0	0.00	113.00	5	517	0.97%
2023/05/31	2	110.50	0	0.00	110.00	2	513	0.39%
2023/05/26	0	0.00	1	109.00	108.50	-1	508	-0.20%
2023/05/22	0	0.00	10	108.50	109.00	-10	519	-1.92%
2023/05/17	1	104.00	0	0.00	105.50	1	524	0.19%
2023/05/12	1	107.00	1	108.50	108.00	0	517	0.00%
2023/05/11	12	103.79	0	0.00	105.50	12	502	2.39%
2023/05/09	2	105.00	1	104.50	105.00	1	509	0.20%
2023/05/04	26	103.15	0	0.00	102.50	26	605	4.30%
2023/05/03	7.1	104.42	0	0.00	104.00	7.1	643	1.10%
2023/04/27	0	0.00	2	102.00	102.00	-2	651	-0.31%
2023/04/21	1	106.00	2	105.75	105.50	-1	641	-0.16%
2023/04/18	2	110.50	0	0.00	109.00	2	632	0.32%
2023/04/14	0	0.00	1	109.50	109.50	-1	632	-0.16%
2023/04/13	7	109.93	0	0.00	108.50	7	633	1.11%
2023/04/12	5	112.00	0	0.00	111.50	5	627	0.80%
2023/04/06	1	108.00	1	109.50	109.50	0	613	0.00%
2023/03/29	0.1	106.50	0	0.00	106.00	0.1	606	0.02%
2023/03/28	1	106.01	0	0.00	106.00	1	614	0.17%
2023/03/23	1	108.00	0	0.00	109.00	1	615	0.16%
2023/03/21	0	109.00	0	0.00	107.50	0	615	0.00%
2023/03/13	0.2	108.00	0	0.00	108.00	0.2	647	0.02%
2023/03/08	1	117.50	6.1	114.46	116.50	-5.1	629	-0.81%
2023/03/07	0	0.00	5	111.00	111.00	-5	594	-0.84%
2023/03/06	1	110.50	0	0.00	110.50	1	591	0.17%
2023/03/03	1	110.50	0	0.00	110.50	1	593	0.17%
2023/03/01	0.2	110.00	0	110.50	110.00	0.2	598	0.03%
2023/02/24	1	111.00	0	0.00	111.00	1	595	0.17%
2023/02/23	0	0.00	0	110.50	110.00	0	594	0.00%
2023/02/17	2	109.25	0	0.00	108.50	2	586	0.34%
2023/02/16	0	110.00	0	0.00	110.50	0	588	0.00%
2023/02/15	0	0.00	2	107.50	108.00	-2	586	-0.34%
2023/02/14	0	0.00	0	108.00	110.00	0	580	0.00%
2023/02/13	0	0.00	0.1	108.00	108.00	-0.1	585	-0.02%
2023/02/06	0	0.00	1	110.02	110.50	-1	560	-0.19%
2023/02/03	6	112.50	6	113.50	113.50	0	553	0.00%
2023/02/02	1.1	112.88	0	0.00	111.50	1.1	529	0.21%
2023/02/01	0	0.00	2	109.50	109.50	-2	464	-0.43%
2023/01/30	0	0.00	9	100.00	100.50	-9	418	-2.15%
2023/01/10	1	99.00	0	0.00	99.30	1	416	0.24%
2023/01/09	0	0.00	1	100.50	99.30	-1	419	-0.24%
2022/12/28	2	93.10	0	0.00	92.30	2	413	0.48%
2022/12/26	0	0.00	2	95.10	95.10	-2	413	-0.48%
2022/12/23	2	94.10	0	0.00	94.60	2	417	0.48%
2022/12/22	0	0.00	2	95.50	95.90	-2	424	-0.47%
2022/12/20	10	98.50	10	101.00	98.50	0	428	0.00%
2022/12/14	0	0.00	0	97.30	97.70	0	411	0.00%
2022/12/05	2	102.00	1	104.50	100.50	1	388	0.26%
2022/12/02	0	0.00	1.1	97.62	97.90	-1.1	371	-0.30%
2022/12/01	1	96.90	1	95.70	97.70	0	370	0.00%
2022/11/24	1	95.00	1	95.70	95.70	0	375	0.00%
2022/11/23	1	93.70	0	0.00	93.80	1	364	0.27%
2022/11/17	0	0.00	0	91.50	93.00	0	356	0.00%
2022/11/15	0	0.00	1	91.40	91.50	-1	353	-0.28%
2022/11/14	0	0.00	0	90.00	89.70	0	354	0.00%
2022/11/11	0	88.60	0	0.00	88.70	0	356	0.00%
2022/11/10	0	0.00	1	87.10	87.70	-1	354	-0.28%
2022/11/09	1	87.20	0	0.00	88.10	1	355	0.28%
2022/11/04	0.1	83.50	0	0.00	83.60	0.1	367	0.03%
2022/11/03	1	82.60	0	0.00	82.70	1	374	0.27%
2022/11/02	0	0.00	1	82.20	82.20	-1	375	-0.27%
2022/11/01	0	0.00	1	82.50	83.00	-1	373	-0.27%
2022/10/31	1	79.90	0.3	79.77	80.70	0.7	375	0.19%
2022/10/28	0.3	78.67	0	0.00	79.10	0.3	375	0.08%
2022/10/24	0	0.00	1	80.00	79.60	-1	400	-0.25%
2022/10/14	0	0.00	1	81.00	81.70	-1	422	-0.24%
2022/10/13	0	80.20	0	0.00	79.50	0	431	0.00%
2022/09/29	0	0.00	1	83.00	86.10	-1	507	-0.20%
2022/09/28	1	82.10	0	0.00	81.70	1	507	0.20%
2022/09/27	1	86.00	1	86.00	86.60	0	506	0.00%
2022/09/26	2	87.80	0	0.00	86.40	2	509	0.39%
2022/09/19	0	0.00	1	92.00	90.90	-1	543	-0.18%
2022/09/16	0	0.00	1	92.60	91.60	-1	548	-0.18%
2022/09/15	0	0.00	0	94.30	93.00	0	553	0.00%
2022/09/08	1	93.80	0	0.00	93.40	1	578	0.17%
2022/09/06	1	90.90	1	90.40	90.20	0	576	0.00%
2022/09/02	1	94.70	1	94.30	94.50	0	574	0.00%
2022/09/01	1	93.60	0	94.30	93.60	1	570	0.17%
2022/08/31	1	91.81	1	94.30	94.50	0	566	0.00%
2022/08/29	0	0.00	2	90.55	90.70	-2	561	-0.36%
2022/08/22	2.1	93.35	0	0.00	93.20	2.1	573	0.37%
2022/08/18	0	0.00	1	96.50	96.10	-1	563	-0.18%
2022/08/17	2	93.80	0	0.00	94.60	2	558	0.36%
2022/08/16	1	93.80	0	0.00	93.30	1	555	0.18%
2022/08/15	0	0.00	1	93.50	94.00	-1	551	-0.18%
2022/08/10	3	89.33	30	89.23	88.80	-27	529	-5.10%
2022/08/02	10	91.00	0	0.00	90.00	10	524	1.91%
2022/08/01	0	0.00	0	92.80	92.70	0	523	0.00%
2022/07/28	0.1	88.80	0	89.50	88.60	0.1	516	0.01%
2022/07/27	0	0.00	1	89.60	89.80	-1	520	-0.19%
2022/07/25	1	92.20	2	92.40	92.40	-1	520	-0.19%
2022/07/18	0	0.00	2	87.00	87.00	-2	542	-0.37%
2022/07/15	1	93.60	0	0.00	94.50	1	522	0.19%
2022/07/14	2	91.15	1	91.00	93.20	1	503	0.20%
2022/07/07	2	91.15	1	91.00	91.30	1	496	0.20%
2022/07/01	1	95.60	3	93.83	91.30	-2	503	-0.40%
2022/06/29	5	99.00	0	0.00	98.70	5	525	0.95%
2022/06/28	1	103.00	1	103.50	101.00	0	519	0.00%
2022/06/27	3	104.00	3	104.67	104.50	0	516	0.00%
2022/06/22	1	97.00	0	0.00	96.30	1	495	0.20%
2022/06/20	0	0.00	3	99.50	99.30	-3	491	-0.61%
2022/06/16	0	0.00	1	110.00	107.50	-1	484	-0.21%
2022/06/15	0	0.00	1	111.50	111.50	-1	483	-0.21%
2022/06/10	2	115.25	0	116.00	115.00	2	491	0.41%
2022/06/08	1	118.00	0	0.00	117.50	1	492	0.20%
2022/06/06	1	118.50	2	118.75	119.00	-1	498	-0.20%
2022/06/01	0	0.00	3	119.50	121.00	-3	513	-0.58%
2022/05/31	1	114.50	0	116.00	116.00	1	510	0.20%
2022/05/27	1	111.00	2	112.00	112.50	-1	514	-0.19%
2022/05/19	1	112.50	1	112.50	112.50	0	542	0.00%
2022/05/18	3	113.00	0	0.00	114.00	3	541	0.55%
2022/05/17	0.2	113.00	0	0.00	113.00	0.2	548	0.03%
2022/05/12	0	0.00	3	110.50	110.00	-3	564	-0.53%
2022/05/10	0	0.00	2	110.50	111.50	-2	565	-0.35%
2022/05/09	1	113.50	0	0.00	111.00	1	565	0.18%
2022/05/04	0	0.00	1	116.00	118.00	-1	567	-0.18%
2022/05/03	0	0.00	1	116.00	114.50	-1	565	-0.18%
2022/04/29	0	0.00	2	116.75	116.00	-2	566	-0.35%
2022/04/28	0	0.00	1	116.00	116.00	-1	569	-0.18%
2022/04/27	0	0.00	0.1	113.50	114.00	-0.1	571	-0.02%
2022/04/26	0	0.00	2	118.00	117.50	-2	566	-0.35%
2022/04/25	8	118.56	7	119.50	116.50	1	577	0.17%
2022/04/19	0.2	129.00	0	0.00	128.00	0.2	577	0.03%
2022/04/18	0.1	128.50	0	0.00	129.00	0.1	586	0.02%
2022/04/15	0	0.00	1	129.00	129.00	-1	588	-0.17%
2022/04/12	1	132.00	1	133.00	134.00	0	595	0.00%
2022/04/08	0	0.00	0	133.50	134.00	0	610	0.00%
2022/04/06	0	0.00	2	140.00	139.50	-2	605	-0.33%
2022/03/23	1	142.50	1	140.50	141.00	0	595	0.00%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/21	0	0.00	1	139.50	139.00	-1	593	-0.17%
2022/03/16	0	0.00	0	134.00	133.50	0	603	0.00%
2022/03/14	0	0.00	0	138.50	137.50	0	616	0.00%
2022/03/07	1	138.50	3	138.00	138.00	-2	633	-0.32%
2022/03/04	2	141.00	0	0.00	141.00	2	629	0.32%
2022/02/25	1	133.50	2	133.50	134.00	-1	638	-0.16%
2022/02/24	0	0.00	10	137.00	136.50	-10	637	-1.57%
2022/02/17	1	139.00	0	0.00	139.50	1	701	0.14%
2022/02/09	0.1	143.54	0	0.00	145.00	0.1	828	0.01%
2022/02/08	0	0.00	1	141.00	142.00	-1	858	-0.12%
2022/01/24	0	139.50	0	0.00	139.00	0	952	0.00%
2022/01/21	0	0.00	1	141.50	140.50	-1	969	-0.10%
2022/01/18	1	143.50	11	143.50	143.50	-10	1,003	-1.00%
2022/01/17	1	138.50	0	0.00	138.50	1	1,013	0.10%
2022/01/13	0	0.00	2	142.50	141.00	-2	1,032	-0.19%
2022/01/11	1	143.00	0	0.00	143.00	1	1,033	0.10%
2022/01/10	1	144.50	0	0.00	145.00	1	1,024	0.10%
2022/01/07	1	146.00	0	0.00	146.00	1	1,030	0.10%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2022/01/04	1	150.50	2	150.50	150.50	-1	1,027	-0.10%
2022/01/03	2	154.00	1	152.50	153.00	1	1,028	0.10%
2021/12/28	0	0.00	10	150.00	150.00	-10	1,028	-0.97%
2021/12/27	0	0.00	0	148.50	148.00	0	1,048	0.00%
2021/12/20	0	0.00	2	146.50	147.50	-2	1,093	-0.18%
2021/12/16	1	149.50	0	0.00	149.50	1	1,101	0.09%
2021/12/14	1	146.50	0	0.00	145.50	1	1,102	0.09%
2021/12/13	1	148.00	0	0.00	148.00	1	1,097	0.09%
2021/12/10	0	0.00	0	149.00	149.00	0	1,109	0.00%
2021/12/09	0	150.50	2	150.00	149.50	-2	1,106	-0.18%
2021/12/08	0	0.00	1	150.50	150.50	-1	1,103	-0.09%
2021/12/07	0	0.00	1	153.48	152.00	-1	1,089	-0.10%
2021/12/06	0	0.00	2	154.00	154.00	-2	1,096	-0.18%
2021/12/02	0	0.00	2	154.50	152.00	-2	1,117	-0.18%
2021/11/30	1	153.50	1	152.00	153.50	0	1,131	0.00%
2021/11/25	1	155.00	0	0.00	156.00	1	1,186	0.08%
2021/11/24	0	156.00	0	0.00	155.50	0	1,269	0.00%
2021/11/23	2	156.75	0	0.00	155.50	2	1,280	0.16%
2021/11/19	1	156.00	0	0.00	156.50	1	1,315	0.08%
2021/11/18	2	154.00	1	153.50	153.50	1	1,313	0.08%
2021/11/15	1	153.50	0	0.00	153.50	1	1,419	0.07%
2021/11/11	1	149.50	0	0.00	148.50	1	1,460	0.07%
2021/11/10	0	0.00	11	147.32	148.00	-11	1,487	-0.74%
2021/11/09	2	149.00	2	148.50	150.50	0	1,504	0.00%
2021/11/08	0	161.50	0	0.00	160.50	0	1,491	0.00%
2021/11/05	1	159.50	1	165.00	160.50	0	1,668	0.00%
2021/11/04	10	161.50	0	0.00	161.50	10	1,679	0.60%
2021/11/02	0.1	160.00	0	0.00	154.50	0.1	1,782	0.01%
2021/11/01	0	0.00	3	161.00	161.50	-3	1,803	-0.17%
2021/10/29	2	158.50	2	159.75	157.50	0	1,909	0.00%
2021/10/28	1	158.00	0	0.00	158.00	1	1,919	0.05%
2021/10/27	1	157.50	0	0.00	158.50	1	1,968	0.05%
2021/10/26	0	0.00	1	156.51	155.00	-1	2,022	-0.05%
2021/10/22	1	156.00	0	0.00	156.50	1	2,209	0.05%
2021/10/21	1	152.00	0	0.00	149.50	1	2,374	0.04%
2021/10/20	0	0.00	1	150.00	151.00	-1	2,652	-0.04%
2021/10/19	1	149.50	1	150.00	150.00	0	2,739	0.00%
2021/10/04	1	145.00	0	0.00	144.00	1	3,842	0.03%
2021/10/01	0	0.00	1	150.00	150.00	-1	3,909	-0.03%
2021/09/28	0	159.50	0	0.00	158.00	0	4,254	0.00%
2021/09/24	0	0.00	0	158.50	160.50	0	4,411	0.00%
2021/09/23	0	0.00	0.1	155.00	157.00	-0.1	4,435	0.00%
2021/09/17	0	0.00	1	156.00	157.50	-1	4,503	-0.02%
2021/09/14	0	0.00	1	157.50	156.50	-1	4,533	-0.02%
2021/09/10	10	158.00	0	0.00	158.00	10	4,568	0.22%
2021/09/09	0	155.50	0	0.00	158.00	0	4,600	0.00%
2021/09/08	0	0.00	29	156.16	153.50	-29	4,634	-0.63%
2021/09/06	0	0.00	1	163.00	159.50	-1	4,643	-0.02%
2021/09/03	6	163.42	2	164.00	164.00	4	4,717	0.08%
2021/09/02	0	0.00	1	165.53	163.50	-1	4,742	-0.02%
2021/09/01	0	0.00	2	163.25	165.50	-2	4,761	-0.04%
2021/08/31	2	160.50	4	160.50	161.50	-2	4,756	-0.04%
2021/08/30	6.1	165.82	5	165.20	162.50	1.1	4,839	0.02%
2021/08/26	2	158.50	0	0.00	158.50	2	4,791	0.04%
2021/08/25	0	0.00	1	160.50	162.00	-1	4,789	-0.02%
2021/08/24	21	156.17	0	0.00	155.00	21	4,776	0.44%
2021/08/23	1	156.00	7	155.79	157.00	-6	4,773	-0.13%
2021/08/20	8	152.63	5	153.70	150.00	3	4,761	0.06%
2021/08/19	2	155.25	1	156.50	153.00	1	4,725	0.02%
2021/08/18	6	157.66	2	159.75	162.00	4	4,698	0.09%
2021/08/17	2	160.50	7	158.43	157.50	-5	4,704	-0.11%
2021/08/16	27	159.94	1	161.00	161.50	26	4,685	0.55%
2021/08/13	5	163.10	4	163.00	160.50	1	4,662	0.02%
2021/08/12	2.2	163.29	1	163.00	163.50	1.2	4,634	0.02%
2021/08/11	10	168.25	3	168.83	166.00	7	4,601	0.15%
2021/08/09	6	182.75	3	183.17	181.00	3	4,497	0.07%
2021/08/06	5	188.00	2.1	187.55	187.50	2.9	4,465	0.06%
2021/08/05	8	190.31	4.2	190.60	192.50	3.9	4,457	0.09%
2021/08/04	15	193.57	6	190.00	190.00	9	4,490	0.20%
2021/08/03	1	196.00	5	196.20	196.50	-4	4,435	-0.09%
2021/08/02	3	193.83	0	0.00	197.00	3	4,441	0.07%
2021/07/30	7	196.71	6	194.58	194.50	1	4,416	0.02%
2021/07/29	7	199.93	1	202.50	202.50	6	4,376	0.14%
2021/07/28	18	196.58	10	204.95	197.50	8	4,335	0.18%
2021/07/27	9	213.28	5	213.70	209.00	4	4,246	0.09%
2021/07/26	1	208.50	9	213.39	215.50	-8	4,134	-0.19%
2021/07/23	2	203.50	3	203.83	199.50	-1	3,922	-0.03%
2021/07/22	4	204.50	9	202.33	205.50	-5	3,932	-0.13%
2021/07/21	3.1	196.69	1	194.00	193.50	2.1	3,849	0.05%
2021/07/20	3	194.33	6	191.21	194.00	-3	3,806	-0.08%
2021/07/19	3	193.17	0	0.00	193.50	3	3,792	0.08%
2021/07/16	4	195.50	4	195.88	195.00	0	3,819	0.00%
2021/07/15	8	197.00	29	194.29	196.50	-21	3,807	-0.55%
2021/07/14	34	215.06	5	208.70	208.50	29	3,696	0.78%
2021/07/13	16	214.56	12.2	214.38	212.50	3.8	3,530	0.11%
2021/07/12	6	203.33	2	205.00	205.00	4	3,272	0.12%
2021/07/09	1	203.00	3	201.33	200.50	-2	3,256	-0.06%
2021/07/08	5	205.90	2	202.00	202.00	3	3,291	0.09%
2021/07/07	7	204.57	10	202.20	200.50	-3	3,279	-0.09%
2021/07/06	1	210.50	2	209.50	207.00	-1	3,331	-0.03%
2021/07/05	4	209.13	11	204.55	209.50	-7	3,431	-0.20%
2021/07/02	7	199.57	1	197.50	200.50	6	3,435	0.17%
2021/07/01	2	199.00	14	198.43	201.50	-12	3,445	-0.35%
2021/06/30	6	196.83	6	196.58	196.50	0	3,485	0.00%
2021/06/29	3.2	193.00	2	194.00	194.00	1.2	3,554	0.03%
2021/06/28	0	0.00	5	196.10	195.00	-5	3,885	-0.13%
2021/06/25	3	194.17	0	194.00	192.50	3	3,921	0.08%
2021/06/24	1	192.00	0	0.00	192.50	1	4,110	0.02%
2021/06/23	0	0.00	2	193.75	194.50	-2	4,173	-0.05%
2021/06/22	0	0.00	6	190.50	191.00	-6	4,155	-0.14%
2021/06/21	1	194.00	3	191.50	191.50	-2	4,143	-0.05%
2021/06/18	0	0.00	2	195.50	195.00	-2	4,129	-0.05%
2021/06/17	3	197.17	3	197.17	197.50	0	4,103	0.00%
2021/06/16	1	193.00	0	0.00	192.00	1	4,070	0.02%
2021/06/15	0	0.00	7	193.93	195.00	-7	4,060	-0.17%
2021/06/11	7	197.43	2	194.00	194.00	5	4,060	0.12%
2021/06/10	0	0.00	4	195.75	195.50	-4	4,016	-0.10%
2021/06/09	4	194.38	1	195.50	193.00	3	3,989	0.08%
2021/06/08	5	190.70	3.1	190.34	191.00	1.9	3,949	0.05%
2021/06/07	6	192.67	3	192.33	190.50	3	3,946	0.08%
2021/06/03	2	187.75	1	187.00	187.00	1	3,849	0.03%
2021/06/01	0	0.00	2	187.25	187.00	-2	3,837	-0.05%
2021/05/26	0	0.00	1	179.50	180.00	-1	3,833	-0.03%
2021/05/25	0	0.00	1	178.00	179.00	-1	3,830	-0.03%
2021/05/24	1	174.00	1	171.50	175.00	0	3,817	0.00%
2021/05/21	1	172.50	0	0.00	173.00	1	3,816	0.03%
2021/05/20	1	171.00	4	170.13	171.00	-3	3,837	-0.08%
2021/05/19	0	0.00	2	171.50	170.50	-2	3,846	-0.05%
2021/05/18	7	168.50	4	167.25	172.00	3	3,853	0.08%
2021/05/17	5	163.40	4	161.75	159.00	1	3,877	0.03%
2021/05/14	1	178.50	0	0.00	173.00	1	3,897	0.03%
2021/05/13	0	0.00	1	172.00	175.50	-1	3,886	-0.03%
2021/05/12	7	166.79	7	168.07	171.00	0	3,866	0.00%
2021/05/11	1	175.50	2	178.00	175.00	-1	3,794	-0.03%
2021/05/10	4	186.00	2	184.75	184.50	2	3,752	0.05%
2021/05/05	2	184.00	0	0.00	181.00	2	3,847	0.05%
2021/05/03	1	188.50	2	188.75	187.50	-1	3,847	-0.03%
2021/04/29	2.2	198.68	1	197.00	196.50	1.2	3,820	0.03%
2021/04/28	5	202.30	12	204.21	203.50	-7	3,785	-0.18%
2021/04/27	1	197.00	2	201.75	200.50	-1	3,749	-0.03%
2021/04/26	1	196.00	1	196.50	197.50	0	3,724	0.00%
2021/04/23	4	194.75	2	195.00	196.00	2	3,751	0.05%
2021/04/22	5	191.40	5	190.70	189.00	0	4,020	0.00%
2021/04/21	6	196.75	1.1	197.07	196.50	4.9	4,101	0.12%
2021/04/20	3	198.00	0	0.00	197.50	3	4,091	0.07%
2021/04/19	3	198.00	2.1	196.97	197.00	0.9	4,102	0.02%
2021/04/16	1	193.50	0	0.00	196.00	1	4,119	0.02%
2021/04/15	0	0.00	15	189.53	193.00	-15	4,100	-0.37%
2021/04/14	5	189.08	2.1	184.35	189.50	3	4,104	0.07%
2021/04/13	6	194.84	50	193.08	190.50	-44	4,085	-1.08%
2021/04/12	53.1	204.01	46	197.89	197.00	7.1	4,058	0.17%
2021/04/09	9	207.28	12.1	207.84	203.00	-3.1	3,959	-0.08%
2021/04/08	25	208.26	25	207.18	206.50	0	3,835	0.00%
2021/04/07	6	201.92	3	201.67	203.00	3	3,670	0.08%
2021/04/06	3	203.17	2.1	199.31	198.00	0.9	3,618	0.02%
2021/04/01	7	203.71	5	203.10	203.00	2	3,501	0.06%
2021/03/31	11	204.36	12.2	202.66	204.50	-1.2	3,413	-0.04%
2021/03/30	1	195.50	3	196.50	194.50	-2	3,070	-0.07%
2021/03/29	13	195.08	4	195.37	193.00	9	3,008	0.30%
2021/03/26	1	186.49	3	187.50	189.50	-2	2,844	-0.07%
2021/03/25	0	179.00	0	0.00	181.50	0	2,814	0.00%
2021/03/24	0.1	178.50	0	0.00	178.00	0.1	2,834	0.00%
2021/03/23	0	180.00	1	180.00	179.00	-1	2,869	-0.03%
2021/03/22	0	180.50	0	0.00	180.00	0	2,893	0.00%
2021/03/19	2	179.75	0	0.00	179.00	2	2,933	0.07%
2021/03/18	1	182.00	0	0.00	182.00	1	2,944	0.03%
2021/03/17	1.1	183.95	0	0.00	182.50	1.1	2,997	0.04%
2021/03/12	2	180.25	2	179.50	179.00	0	3,175	0.00%
2021/03/03	2	179.50	1	180.00	180.00	1	3,917	0.03%
2021/03/02	1	181.50	0	0.00	180.50	1	4,035	0.02%
2021/02/26	0	182.50	0	182.50	183.00	0	4,054	0.00%
2021/02/25	2	181.50	11	181.50	181.50	-9	4,078	-0.22%
2021/02/24	1	184.50	22	183.43	181.50	-21	4,120	-0.51%
2021/02/23	11	184.05	1	184.00	184.00	10	4,156	0.24%
2021/02/22	1	183.00	1	186.00	186.00	0	4,219	0.00%
2021/02/19	12	181.71	0	0.00	183.00	12	4,377	0.27%
2021/02/18	11	184.50	0	0.00	183.50	11	4,412	0.25%
2021/02/17	0	182.10	0	0.00	181.00	0	4,540	0.00%
2021/02/05	22	185.52	7	190.36	183.00	15	4,559	0.33%
2021/02/04	7	191.21	15	192.47	191.00	-8	4,558	-0.18%
2021/02/03	11	190.82	2	190.00	192.50	9	4,673	0.19%
2021/02/02	11	187.55	0	0.00	187.50	11	4,894	0.22%
2021/01/29	0	0.00	2	192.75	186.50	-2	5,550	-0.04%
2021/01/28	2	192.50	8	193.50	190.50	-6	5,547	-0.11%
2021/01/27	3	196.50	4	195.25	195.50	-1	5,554	-0.02%
2021/01/26	2	192.25	2.1	191.38	191.50	-0.1	5,478	0.00%
2021/01/25	1	190.00	0	0.00	191.50	1	5,431	0.02%
2021/01/22	1	191.49	2	191.75	191.50	-1	5,414	-0.02%
2021/01/21	4	189.50	1	188.00	186.50	3	5,382	0.06%
2021/01/20	5	192.59	6	189.75	188.50	-1	5,348	-0.02%
2021/01/19	2	197.00	16	197.66	195.50	-14	5,296	-0.26%
2021/01/18	2	194.50	2	196.00	196.50	0	5,247	0.00%
2021/01/15	7.1	203.37	8	201.69	193.50	-0.9	5,192	-0.02%
2021/01/14	7	198.86	5.3	198.08	200.50	1.8	4,878	0.04%
2021/01/12	1	193.50	0	0.00	188.50	1	4,737	0.02%
2021/01/11	0.3	193.17	1	192.00	193.50	-0.7	4,711	-0.01%
2021/01/08	2	188.00	1	190.00	188.00	1	4,687	0.02%
2021/01/07	2	188.50	2	187.75	189.00	0	4,682	0.00%
2021/01/05	2	196.50	5	196.00	195.50	-3	4,630	-0.06%
2021/01/04	0	0.00	1	193.00	196.50	-1	4,603	-0.02%
2020/12/31	7.2	192.97	2	190.00	192.00	5.2	4,568	0.11%
2020/12/30	10	188.50	1	188.50	188.00	9	4,524	0.20%
2020/12/29	0	0.00	1	190.00	187.00	-1	4,544	-0.02%
2020/12/25	0	190.00	0	0.00	189.50	0	4,597	0.00%
2020/12/24	0	0.00	2	188.00	188.00	-2	4,609	-0.04%
2020/12/23	1	186.50	1	187.50	190.00	0	4,613	0.00%
2020/12/22	0	0.00	2	189.00	185.50	-2	4,670	-0.04%
2020/12/21	6	184.25	2	184.75	185.50	4	4,670	0.09%
2020/12/18	1	189.00	0	0.00	188.50	1	4,658	0.02%
2020/12/17	1	189.00	0	0.00	191.00	1	4,672	0.02%
2020/12/16	5	192.50	1	192.50	192.00	4	4,675	0.09%
2020/12/15	0	0.00	1	192.50	191.50	-1	4,676	-0.02%
2020/12/14	1	199.50	1	200.50	198.00	0	4,654	0.00%
2020/12/11	4	198.63	0	0.00	197.50	4	4,687	0.09%
2020/12/10	1	201.50	2	205.50	200.50	-1	4,673	-0.02%
2020/12/09	1	202.00	5	204.10	206.00	-4	4,644	-0.09%
2020/12/08	5	198.60	6	199.92	199.00	-1	4,599	-0.02%
2020/12/07	2	197.25	2	198.25	197.50	0	4,645	0.00%
2020/12/04	10	201.90	15	201.50	200.00	-5	4,630	-0.11%
2020/12/03	21	210.88	14	212.11	202.50	7	4,654	0.15%
2020/12/02	0	0.00	4	202.63	206.00	-4	4,502	-0.09%
2020/12/01	3	196.33	2	197.75	197.00	1	4,396	0.02%
2020/11/30	2	200.25	1	200.50	197.50	1	4,370	0.02%
2020/11/27	2	199.75	6	199.17	203.00	-4	4,311	-0.09%
2020/11/26	13	201.58	3	202.00	197.50	10	4,256	0.23%
2020/11/24	2.1	198.95	1	199.50	196.00	1.1	4,132	0.03%
2020/11/23	3	199.50	0	0.00	199.50	3	4,147	0.07%
2020/11/20	1	196.50	8	193.81	197.00	-7	4,203	-0.17%
2020/11/19	4	195.50	3	195.67	194.00	1	4,203	0.02%
2020/11/18	20	203.13	14.1	203.15	198.50	5.9	4,179	0.14%
2020/11/17	0	0.00	1	199.02	199.50	-1	4,057	-0.02%
2020/11/16	5	202.60	8	203.81	202.50	-3	4,147	-0.07%
2020/11/13	2	195.00	4	195.25	197.00	-2	4,055	-0.05%
2020/11/12	3	198.33	9	200.50	198.50	-6	4,031	-0.15%
2020/11/11	2	199.25	6.1	199.43	199.50	-4.1	3,999	-0.10%
2020/11/10	5	202.30	4	202.13	196.50	1	3,938	0.03%
2020/11/09	7	198.57	28	201.52	207.00	-21	3,756	-0.56%
2020/11/06	23	187.80	12.1	188.39	190.00	10.9	3,415	0.32%
2020/11/05	1	180.50	0	0.00	179.50	1	3,234	0.03%
2020/11/04	1	178.00	23	176.22	182.00	-22	3,318	-0.66%
2020/11/03	2	170.00	1	171.00	173.50	1	3,337	0.03%
2020/11/02	0	169.00	0	0.00	168.50	0	3,431	0.00%
2020/10/30	0	171.50	0	0.00	170.00	0	3,534	0.00%
2020/10/29	10	169.50	1	169.50	174.50	9	3,618	0.25%
2020/10/28	1	173.00	5	172.00	171.50	-4	3,667	-0.11%
2020/10/26	1	176.50	0	0.00	174.00	1	3,833	0.03%
2020/10/22	0	0.00	1	177.00	175.00	-1	4,137	-0.02%
2020/10/21	0	0.00	2	177.00	177.50	-2	4,250	-0.05%
2020/10/20	1	175.50	0	0.00	175.00	1	4,385	0.02%
2020/10/19	12	178.33	4	176.25	176.00	8	4,474	0.18%
2020/10/15	0	0.00	2	182.00	179.00	-2	4,687	-0.04%
2020/10/13	1	180.50	2	183.00	183.50	-1	4,859	-0.02%
2020/10/12	1	183.00	0	0.00	183.00	1	4,940	0.02%
2020/10/07	0	0.00	12	183.00	183.00	-12	5,215	-0.23%
2020/10/06	1	183.00	0	0.00	184.00	1	5,460	0.02%
2020/10/05	3	182.50	6	181.42	182.50	-3	5,846	-0.05%
2020/09/30	0	0.00	8	176.13	178.00	-8	6,292	-0.13%
2020/09/29	2	174.50	1	174.00	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	2	170.25	5	165.00	168.50	-3	7,507	-0.04%
2020/09/24	2	172.25	2	171.75	171.50	0	7,579	0.00%
2020/09/23	1	175.00	1	176.00	176.00	0	7,699	0.00%
2020/09/22	5	176.20	0	0.00	175.50	5	7,759	0.06%
2020/09/21	1	182.50	1	183.50	181.00	0	7,953	0.00%
2020/09/17	0	0.00	2	182.00	181.00	-2	7,955	-0.03%
2020/09/15	2	183.00	0	0.00	182.00	2	8,017	0.02%
2020/09/14	0	183.50	7	181.21	183.50	-7	8,004	-0.09%
2020/09/11	4	177.02	1	177.50	178.50	3	7,961	0.04%
2020/09/10	3	181.50	18	182.89	176.00	-15	7,941	-0.19%
2020/09/09	7	172.50	0	0.00	179.00	7	7,880	0.09%
2020/09/08	5	179.50	0	0.00	175.00	5	7,905	0.06%
2020/09/07	4	180.00	6	181.75	177.50	-2	7,867	-0.03%
2020/09/02	10	174.50	0	0.00	176.00	10	7,863	0.13%
2020/09/01	0	0.00	1	174.00	174.50	-1	7,890	-0.01%
2020/08/31	3	173.50	1	172.50	172.50	2	7,949	0.03%
2020/08/28	2	172.25	1	174.50	175.50	1	7,972	0.01%
2020/08/27	9	174.78	54	176.56	173.50	-45	8,040	-0.56%
2020/08/26	77	179.46	10	179.60	178.00	67	8,069	0.83%
2020/08/25	5	174.50	1	172.00	175.50	4	8,035	0.05%
2020/08/24	2	169.25	2	170.75	171.00	0	8,030	0.00%
2020/08/21	1	170.00	4	169.13	170.50	-3	8,172	-0.04%
2020/08/20	7	167.07	4	167.63	164.50	3	8,358	0.04%
2020/08/19	7	179.07	5	178.60	177.50	2	8,239	0.02%
2020/08/18	12	185.67	18	182.03	182.00	-6	8,213	-0.07%
2020/08/17	18	190.03	12	187.58	187.50	6	8,219	0.07%
2020/08/14	14	183.75	15	189.20	190.00	-1	8,224	-0.01%
2020/08/13	19.1	187.78	15	185.00	185.00	4.1	8,176	0.05%
2020/08/12	15	188.03	16	189.72	191.00	-1	8,153	-0.01%
2020/08/11	10.1	189.91	6	190.50	189.00	4.1	8,144	0.05%
2020/08/10	19	199.76	21	197.24	194.50	-2	8,084	-0.02%
2020/08/07	6	207.75	5	206.80	204.50	1	8,041	0.01%
2020/08/06	1	210.00	5	211.50	209.00	-4	8,049	-0.05%
2020/08/05	3	207.17	7	206.50	207.50	-4	8,057	-0.05%
2020/08/04	15	197.97	5	199.54	207.50	10	8,098	0.12%
2020/08/03	3	197.50	2	196.00	196.00	1	8,098	0.01%
2020/07/31	2	191.25	3	195.50	200.00	-1	8,085	-0.01%
2020/07/30	1	193.50	1	193.50	193.50	0	8,078	0.00%
2020/07/29	3	194.00	13	191.88	191.00	-10	8,060	-0.12%
2020/07/28	3	205.50	21	205.48	198.00	-18	7,969	-0.23%
2020/07/27	20	203.25	23	201.43	208.00	-3	7,873	-0.04%
2020/07/24	11	203.68	9	203.00	201.00	2	7,888	0.03%
2020/07/23	22	209.82	8	207.94	207.50	14	7,860	0.18%
2020/07/22	12	212.42	1	211.50	214.00	11	7,962	0.14%
2020/07/21	17	210.91	3	211.83	212.00	14	7,963	0.18%
2020/07/20	14	204.50	16	201.47	202.00	-2	7,859	-0.03%
2020/07/17	4	208.88	8	207.81	207.50	-4	7,866	-0.05%
2020/07/16	26	215.56	33	215.98	210.50	-7	7,890	-0.09%
2020/07/15	32	218.42	34	217.16	218.00	-2	7,843	-0.03%
2020/07/14	23	219.72	21	220.45	216.50	2	7,891	0.03%
2020/07/13	33	232.39	16	230.28	226.50	17	7,831	0.22%
2020/07/10	30	227.25	23	225.78	228.00	7	7,919	0.09%
2020/07/09	19	233.26	17	234.06	223.00	2	7,626	0.03%
2020/07/08	20	214.65	22	216.73	223.00	-2	7,200	-0.03%
2020/07/07	47	201.96	49	203.57	203.00	-2	6,943	-0.03%
2020/07/06	10	186.05	36	184.46	193.50	-26	6,487	-0.40%
2020/07/03	11.1	176.54	17	176.44	176.00	-5.9	6,292	-0.09%
2020/07/02	4	175.63	16	174.66	177.00	-12	6,363	-0.19%
2020/07/01	7	170.00	6	170.58	171.00	1	6,471	0.02%
2020/06/30	12	170.33	21	169.76	169.50	-9	6,555	-0.14%
2020/06/29	1	160.50	6	164.50	163.00	-5	6,455	-0.08%
2020/06/24	1	162.00	0	0.00	162.00	1	6,563	0.02%
2020/06/23	18	164.53	5	163.60	163.50	13	6,741	0.19%
2020/06/22	11	165.14	9	164.39	165.50	2	6,907	0.03%
2020/06/19	6	161.83	3	160.50	160.50	3	7,070	0.04%
2020/06/18	5	161.00	4	161.25	162.50	1	7,224	0.01%
2020/06/17	3	162.17	0	0.00	161.00	3	7,337	0.04%
2020/06/16	5	162.30	1	162.00	162.50	4	7,602	0.05%
2020/06/15	10	159.70	3	160.00	159.00	7	7,849	0.09%
2020/06/12	8	161.94	0	0.00	163.00	8	8,021	0.10%
2020/06/11	11	168.59	2	166.25	164.50	9	8,269	0.11%
2020/06/10	2	168.50	1	167.00	168.00	1	8,405	0.01%
2020/06/09	2	169.75	38	168.54	167.00	-36	8,689	-0.41%
2020/06/08	14	170.93	23	170.67	170.00	-9	8,816	-0.10%
2020/06/05	34	170.54	3	171.00	170.00	31	8,975	0.35%
2020/06/04	4	168.13	2	169.50	168.50	2	9,089	0.02%
2020/06/03	12	171.46	5	172.20	170.00	7	9,222	0.08%
2020/06/02	9	169.56	19	169.00	170.50	-10	9,236	-0.11%
2020/06/01	6	168.08	14	167.39	167.00	-8	9,286	-0.09%
2020/05/29	8	163.94	8	164.94	163.50	0	9,401	0.00%
2020/05/28	25	170.08	27	169.91	165.00	-2	9,706	-0.02%
2020/05/27	37	170.03	24	168.58	172.00	13	9,732	0.13%
2020/05/26	3	163.00	0	0.00	162.50	3	9,646	0.03%
2020/05/25	8	159.94	5	161.50	163.00	3	9,910	0.03%
2020/05/22	9	164.00	3	167.17	162.50	6	9,976	0.06%
2020/05/21	7	166.07	4	164.75	167.00	3	10,027	0.03%
2020/05/20	2	161.50	3	161.50	161.50	-1	10,196	-0.01%
2020/05/19	16	164.03	4	164.00	163.50	12	10,423	0.12%
2020/05/18	4	160.63	2	161.50	161.00	2	10,524	0.02%
2020/05/15	7	160.50	2	161.25	162.00	5	10,640	0.05%
2020/05/14	7	162.00	19	162.00	160.00	-12	10,697	-0.11%
2020/05/13	22	165.75	8	165.94	166.00	14	10,812	0.13%
2020/05/12	7	165.86	14	162.71	162.50	-7	10,887	-0.06%
2020/05/11	14	167.93	8	167.31	167.00	6	11,005	0.05%
2020/05/08	4	173.63	2	174.00	173.00	2	11,154	0.02%
2020/05/07	7	175.71	5	175.90	178.00	2	11,331	0.02%
2020/05/06	21	176.71	20	177.60	174.00	1	11,760	0.01%
2020/05/05	1	174.00	2	175.50	177.00	-1	12,033	-0.01%
2020/05/04	2	173.00	2	170.50	171.00	0	12,053	0.00%
2020/04/30	5	176.80	11	177.00	176.50	-6	12,076	-0.05%
2020/04/29	24	179.90	19	178.39	176.50	5	12,135	0.04%
2020/04/28	13	177.88	21	177.71	176.50	-8	12,103	-0.07%
2020/04/27	15	175.33	19	176.47	176.50	-4	12,143	-0.03%
2020/04/24	31	171.56	75	171.73	170.50	-44	12,006	-0.37%
2020/04/23	12	169.88	12	169.29	168.00	0	11,982	0.00%
2020/04/22	14	167.18	15	168.50	168.50	-1	12,040	-0.01%
2020/04/21	11	168.59	16	167.22	167.00	-5	12,209	-0.04%
2020/04/20	2.4	172.21	7	171.71	172.00	-4.6	12,178	-0.04%
2020/04/17	27	174.24	9	172.61	171.00	18	12,366	0.15%
2020/04/16	6	171.42	6	171.92	173.00	0	12,427	0.00%
2020/04/15	59	174.56	61	173.97	171.50	-2	12,649	-0.02%
2020/04/14	20	165.30	24	166.15	167.50	-4	12,389	-0.03%
2020/04/13	10	165.80	16	166.97	162.50	-6	12,499	-0.05%
2020/04/10	13	163.31	4	163.88	164.50	9	12,689	0.07%
2020/04/09	21	166.76	15	165.63	161.50	6	12,681	0.05%
2020/04/08	12	167.29	28	166.88	165.50	-16	12,615	-0.13%
2020/04/07	36	163.78	15	167.27	163.50	21	12,484	0.17%
2020/04/06	15	150.43	26	148.73	156.50	-11	12,354	-0.09%
2020/04/01	6	141.67	28	142.29	142.50	-22	12,210	-0.18%
2020/03/31	37	140.53	14	139.79	140.50	23	12,093	0.19%
2020/03/30	12	134.13	10	135.40	139.00	2	12,111	0.02%
2020/03/27	34.2	144.26	39	142.71	137.50	-4.8	11,996	-0.04%
2020/03/26	67	140.27	14	140.50	143.50	53	11,858	0.45%
2020/03/25	10	138.80	23	139.85	142.00	-13	11,724	-0.11%
2020/03/24	18	126.53	13	127.62	129.50	5	11,536	0.04%
2020/03/23	4	116.75	6	117.17	118.00	-2	11,437	-0.02%
2020/03/20	52	124.84	54	123.92	124.00	-2	11,386	-0.02%
2020/03/19	45	126.11	43	126.24	118.50	2	11,162	0.02%
2020/03/18	14	140.46	11	144.18	131.50	3	11,027	0.03%
2020/03/17	30	147.57	20	147.58	144.50	10	11,023	0.09%
2020/03/16	20	155.80	16	154.75	145.00	4	10,948	0.04%
2020/03/13	10	150.75	62	144.23	159.50	-52	11,028	-0.47%
2020/03/12	49	163.14	48	158.64	156.00	1	11,073	0.01%
2020/03/11	37	180.05	20	178.15	173.00	17	10,977	0.15%
2020/03/10	9	179.00	12	183.67	188.50	-3	10,884	-0.03%
2020/03/09	9	189.11	188	184.88	179.00	-179	10,720	-1.67%	大賣/鉅額交易
2020/03/06	31	198.18	28	198.63	198.00	3	10,598	0.03%
2020/03/05	24	198.15	21	197.71	198.00	3	10,541	0.03%
2020/03/04	50	195.09	44	195.16	196.00	6	10,485	0.06%
2020/03/03	32	204.48	29	203.67	200.50	3	10,335	0.03%
2020/03/02	6	189.33	6	190.25	197.00	0	10,192	0.00%
2020/02/27	77.2	190.88	25	188.16	186.50	52.2	10,125	0.52%
2020/02/26	17	198.88	28	198.11	191.00	-11	10,115	-0.11%
2020/02/25	0	0.00	10	192.05	194.50	-10	9,915	-0.10%
2020/02/24	23	189.52	28	189.45	192.00	-5	9,880	-0.05%
2020/02/21	28	190.39	77	189.05	190.50	-49	9,949	-0.49%
2020/02/20	23	196.59	22	198.80	198.00	1	9,838	0.01%
2020/02/19	4.1	186.82	2	189.25	192.00	2.1	9,718	0.02%
2020/02/18	5	192.50	0	0.00	187.50	5	10,056	0.05%
2020/02/17	56	194.33	43	194.79	196.00	13	9,920	0.13%
2020/02/14	10	191.35	10	192.65	193.50	0	9,866	0.00%
2020/02/13	10	191.45	12	190.79	187.50	-2	9,732	-0.02%
2020/02/12	34	186.50	17	187.35	190.00	17	9,612	0.18%
2020/02/11	13	179.96	11	183.00	187.50	2	9,444	0.02%
2020/02/10	7	179.29	7	178.07	175.00	0	9,300	0.00%
2020/02/07	21	177.02	110	178.07	176.50	-89	9,054	-0.98%	大賣/
2020/02/06	12	167.50	33	168.71	170.50	-21	8,653	-0.24%
2020/02/05	5	155.00	7	158.57	159.00	-2	8,389	-0.02%
2020/02/04	113	157.30	5	158.20	157.00	108	8,343	1.29%	大買/鉅額交易
2020/02/03	6	156.25	3	155.33	158.00	3	8,266	0.04%
2020/01/31	4	160.38	3	160.83	161.50	1	8,165	0.01%
2020/01/30	17	160.50	3	160.50	156.50	14	8,085	0.17%
2020/01/20	2	167.50	7.5	167.63	168.50	-5.5	7,950	-0.07%
2020/01/17	6	165.92	13	164.85	166.00	-7	7,948	-0.09%
2020/01/16	32	166.22	28	165.80	163.50	4	7,928	0.05%
2020/01/15	13	168.62	26	169.85	166.50	-13	7,850	-0.17%
2020/01/14	8	165.38	7	164.79	165.00	1	7,621	0.01%
2020/01/13	28	164.66	21	163.90	163.50	7	7,628	0.09%
2020/01/10	38	162.17	12	162.29	163.00	26	7,661	0.34%
2020/01/09	30	154.35	65	156.02	162.00	-35	7,450	-0.47%
2020/01/08	16	150.94	2	151.50	150.00	14	7,173	0.20%
2020/01/07	86	152.38	37	153.04	154.50	49	7,157	0.68%
2020/01/06	218	154.20	30	154.83	153.00	188	6,931	2.71%	大買/鉅額交易
2020/01/03	31	148.58	3	148.50	148.00	28	6,669	0.42%
2020/01/02	92	149.58	1	151.50	151.50	91	6,625	1.37%
2019/12/31	6	148.67	0	0.00	148.00	6	6,660	0.09%
2019/12/30	8	151.69	1	153.50	150.00	7	6,641	0.11%
2019/12/27	2	151.50	7	151.07	151.50	-5	6,568	-0.08%
2019/12/26	4	147.88	1	150.00	148.00	3	6,466	0.05%
2019/12/25	3	148.33	5	149.90	150.50	-2	6,419	-0.03%
2019/12/24	0.1	145.50	10	146.00	145.50	-9.9	6,309	-0.16%
2019/12/23	6	144.75	2	142.50	145.00	4	6,306	0.06%
2019/12/20	2	142.00	1	141.50	141.50	1	6,265	0.02%
2019/12/19	5	146.80	1	145.00	145.50	4	6,223	0.06%
2019/12/18	3	146.83	3	148.00	146.50	0	6,211	0.00%
2019/12/17	1	150.50	1	150.00	150.00	0	6,195	0.00%
2019/12/16	1	150.00	2	150.75	152.00	-1	6,149	-0.02%
2019/12/13	14	149.29	6	150.66	149.50	8	6,192	0.13%
2019/12/12	25	151.96	11	153.41	153.00	14	6,202	0.23%
2019/12/11	31	148.00	28	149.09	151.00	3	6,046	0.05%
2019/12/10	7	143.71	3	143.67	144.00	4	5,872	0.07%
2019/12/09	15	142.23	16	139.19	141.50	-1	5,655	-0.02%
2019/12/06	13	135.31	4	136.00	132.00	9	5,328	0.17%
2019/12/05	4	131.50	5	132.60	134.00	-1	5,285	-0.02%
2019/12/04	1	130.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	7	130.29	3	130.00	130.00	4	5,390	0.07%
2019/12/02	3	132.33	1	127.00	132.50	2	5,339	0.04%
2019/11/29	7	130.64	2	133.25	130.00	5	5,346	0.09%
2019/11/28	0	0.00	10	135.00	134.50	-10	5,320	-0.19%
2019/11/27	8	137.75	13	136.42	135.50	-5	5,299	-0.09%
2019/11/26	3	133.17	12	133.63	135.00	-9	5,090	-0.18%
2019/11/25	12.2	131.11	12	132.08	130.00	0.2	4,963	0.00%
2019/11/22	2	128.50	8	129.88	131.00	-6	4,821	-0.12%
2019/11/21	1	124.50	1	124.00	127.50	0	4,795	0.00%
2019/11/20	10	129.30	14	130.64	125.50	-4	4,804	-0.08%
2019/11/19	27	131.98	10	130.00	131.00	17	4,652	0.37%
2019/11/18	8	133.06	1	132.50	131.00	7	4,549	0.15%
2019/11/15	10	131.15	20	129.65	133.50	-10	4,441	-0.23%
2019/11/13	2	123.50	16	123.69	123.00	-14	4,003	-0.35%
2019/11/12	0	0.00	10	121.30	123.00	-10	3,984	-0.25%
2019/11/11	0	0.00	1	120.00	119.00	-1	4,007	-0.02%
2019/11/08	8	118.44	2	121.50	119.00	6	4,011	0.15%
2019/11/07	8	123.00	11	123.27	120.50	-3	4,052	-0.07%
2019/11/06	3	119.50	1	120.00	120.00	2	4,023	0.05%
2019/11/05	3	121.17	2	124.75	120.50	1	4,048	0.02%
2019/11/04	11	124.05	13	123.46	123.00	-2	4,000	-0.05%
2019/10/31	0	0.00	3	118.00	117.50	-3	3,994	-0.08%
2019/10/29	1	118.00	0	0.00	118.00	1	4,042	0.02%
2019/10/28	3	118.00	2	118.00	118.00	1	4,095	0.02%
2019/10/25	11	120.09	24	119.92	119.50	-13	4,087	-0.32%
2019/10/24	3	122.67	2	124.50	123.00	1	4,077	0.02%
2019/10/22	1	121.00	0	0.00	122.00	1	4,132	0.02%
2019/10/21	15	123.43	1	123.50	121.00	14	4,238	0.33%
2019/10/18	24	123.04	13	121.92	122.00	11	4,151	0.26%
2019/10/17	1	118.50	3	118.33	119.00	-2	3,883	-0.05%
2019/10/16	2	119.00	7	118.00	117.00	-5	3,888	-0.13%
2019/10/15	2	116.75	5	117.10	118.00	-3	3,852	-0.08%
2019/10/09	1	112.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	0	0.00	1	114.50	115.00	-1	3,915	-0.03%
2019/10/07	1	118.00	1	118.00	116.00	0	3,964	0.00%
2019/10/03	1	113.00	7	113.71	114.50	-6	3,962	-0.15%
2019/10/02	8	113.50	2	113.00	114.50	6	4,003	0.15%
2019/10/01	0	0.00	1	112.50	112.50	-1	4,065	-0.02%
2019/09/27	3	111.83	36	111.50	111.50	-33	4,099	-0.80%
2019/09/26	0	0.00	4	113.75	114.00	-4	4,122	-0.10%
2019/09/25	3	114.50	1	114.50	114.50	2	4,143	0.05%
2019/09/24	1	117.00	1	117.50	116.50	0	4,210	0.00%
2019/09/23	2	118.50	0	0.00	118.00	2	4,205	0.05%
2019/09/20	16	118.28	1	117.50	117.50	15	4,191	0.36%
2019/09/19	6	118.08	2	118.00	117.50	4	4,148	0.10%
2019/09/18	14	119.82	3	120.33	118.00	11	4,134	0.27%
2019/09/17	10	117.90	8	117.81	119.00	2	4,116	0.05%
2019/09/16	1	115.50	2	115.25	115.50	-1	4,016	-0.02%
2019/09/12	6	114.42	6	114.58	114.00	0	4,007	0.00%
2019/09/11	2	115.00	2	114.50	114.00	0	4,055	0.00%
2019/09/10	2	112.75	5	113.70	114.00	-3	4,188	-0.07%
2019/09/09	3	115.00	11	113.86	115.00	-8	4,171	-0.19%
2019/09/06	5	112.70	28	113.96	112.00	-23	4,085	-0.56%
2019/09/05	1	108.50	1	111.00	108.50	0	3,924	0.00%
2019/09/03	8	110.25	3	112.00	108.50	5	4,098	0.12%
2019/09/02	3	109.00	5	109.80	110.50	-2	4,260	-0.05%
2019/08/30	0	0.00	4	108.50	107.50	-4	4,376	-0.09%
2019/08/29	0	0.00	4	107.00	107.00	-4	4,840	-0.08%
2019/08/28	12	107.50	12	107.00	106.00	0	5,043	0.00%
2019/08/27	4	108.13	3	107.83	107.50	1	5,109	0.02%
2019/08/26	5	108.40	12	108.04	107.00	-7	5,243	-0.13%
2019/08/23	12	109.13	14	108.64	109.50	-2	5,384	-0.04%
2019/08/22	6	108.08	0	0.00	106.00	6	5,379	0.11%
2019/08/21	2	107.00	3	108.00	107.50	-1	5,468	-0.02%
2019/08/20	2	106.00	6	106.58	107.00	-4	5,564	-0.07%
2019/08/19	2	104.00	2	105.00	105.00	0	5,688	0.00%
2019/08/16	2	101.75	3	101.67	103.00	-1	5,918	-0.02%
2019/08/15	2	102.00	7	101.50	102.00	-5	6,088	-0.08%
2019/08/14	14	108.39	5	108.00	104.50	9	6,213	0.14%
2019/08/13	4	107.75	3	108.33	107.50	1	6,335	0.02%
2019/08/12	11	109.50	2	109.00	108.50	9	6,491	0.14%
2019/08/08	7	115.57	13	115.62	115.00	-6	6,514	-0.09%
2019/08/07	0	0.00	2	111.75	113.00	-2	6,579	-0.03%
2019/08/06	1	108.00	0	0.00	110.50	1	6,832	0.01%
2019/08/05	1	113.50	1	112.00	108.00	0	7,161	0.00%
2019/08/02	5	110.80	2	110.50	112.50	3	7,446	0.04%
2019/08/01	2	108.25	2	108.75	109.50	0	7,787	0.00%
2019/07/31	8	104.94	3	107.67	109.00	5	7,957	0.06%
2019/07/30	31	106.31	5	106.50	106.50	26	8,181	0.32%
2019/07/26	52	113.30	3	112.83	113.00	49	8,737	0.56%
2019/07/25	6	111.92	1	112.00	111.50	5	8,800	0.06%
2019/07/24	10	108.35	7	108.21	108.00	3	8,796	0.03%
2019/07/23	7	108.71	6	109.42	110.00	1	8,828	0.01%
2019/07/22	0	0.00	1	114.50	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	2	112.50	0	0.00	112.00	2	8,909	0.02%
2019/07/17	3	113.33	0	0.00	114.00	3	8,936	0.03%
2019/07/16	1	113.50	0	0.00	113.50	1	9,089	0.01%
2019/07/15	12	115.63	2	116.50	115.50	10	9,361	0.11%
2019/07/12	3	114.83	1	115.50	114.50	2	9,339	0.02%
2019/07/11	2	112.00	1	112.00	112.00	1	9,430	0.01%
2019/07/10	3	115.50	2	115.75	115.50	1	9,362	0.01%
2019/07/09	6	114.25	0	0.00	114.00	6	9,317	0.06%
2019/07/08	3	118.17	1	118.50	116.00	2	9,274	0.02%
2019/07/05	22	119.45	4	121.00	119.50	18	9,232	0.19%
2019/07/03	5	122.70	4	124.00	123.50	1	9,131	0.01%
2019/07/02	9	126.39	0	0.00	126.00	9	9,104	0.10%
2019/07/01	2	125.75	4	126.63	127.50	-2	9,066	-0.02%
2019/06/28	3	122.33	4	123.25	123.00	-1	9,015	-0.01%
2019/06/27	3	122.83	3	123.17	122.50	0	9,012	0.00%
2019/06/26	1	120.00	1	120.50	122.00	0	8,972	0.00%
2019/06/25	4	119.63	2	120.00	119.50	2	8,942	0.02%
2019/06/24	5	119.20	4	121.00	120.50	1	8,914	0.01%
2019/06/21	1	119.50	1	119.50	119.50	0	8,820	0.00%
2019/06/20	93	123.96	22	124.98	123.00	71	8,779	0.81%
2019/06/19	1	123.50	1	123.00	123.00	0	8,721	0.00%
2019/06/18	5	121.10	6	121.08	120.50	-1	8,629	-0.01%
2019/06/14	1	119.00	0	0.00	117.50	1	8,449	0.01%
2019/06/13	3	117.83	2	118.50	119.00	1	8,437	0.01%
2019/06/12	2	116.75	5	118.30	118.00	-3	8,376	-0.04%
2019/06/11	4	114.88	3	115.83	115.00	1	8,257	0.01%
2019/06/10	3	110.67	5	114.30	116.00	-2	8,179	-0.02%
2019/06/06	10	112.75	5	114.00	113.50	5	7,966	0.06%
2019/06/05	46	115.26	12	124.58	113.50	34	7,802	0.44%
2019/06/04	46	127.83	36	127.36	124.50	10	7,322	0.14%
2019/05/31	13	126.46	15	127.37	128.50	-2	7,043	-0.03%
2019/05/30	25	126.00	26.2	126.54	127.50	-1.2	6,902	-0.02%
2019/05/29	2	122.25	6	122.50	122.50	-4	6,705	-0.06%
2019/05/28	2	120.25	21	119.17	122.50	-19	6,655	-0.29%
2019/05/24	29	123.91	33	125.50	122.50	-4	6,448	-0.06%
2019/05/23	65	123.82	63	122.88	127.50	2	6,359	0.03%
2019/05/22	46	127.49	52	126.54	121.50	-6	6,168	-0.10%
2019/05/21	27	120.39	35	121.17	126.00	-8	6,030	-0.13%
2019/05/20	7	124.14	15	120.33	125.00	-8	5,873	-0.14%
2019/05/17	4	127.25	0	121.00	121.00	4	5,678	0.07%
2019/05/16	7	127.79	6	129.25	127.50	1	5,504	0.02%
2019/05/15	13	130.08	13	131.38	130.50	0	5,403	0.00%
2019/05/14	24	123.69	34	124.82	130.00	-10	5,213	-0.19%
2019/05/13	21	124.31	37	124.74	124.50	-16	4,929	-0.32%
2019/05/10	23	120.43	39	119.94	121.00	-16	4,578	-0.35%
2019/05/09	45	114.11	34	115.50	110.00	11	4,249	0.26%
2019/05/08	16	113.34	9	112.94	114.00	7	3,838	0.18%
2019/05/07	11	111.82	19	112.84	113.50	-8	3,657	-0.22%
2019/05/06	15	111.70	22	113.43	109.00	-7	3,425	-0.20%
2019/05/03	21	108.43	21	108.36	112.50	0	3,101	0.00%
2019/05/02	2	99.05	3	98.60	103.00	-1	2,783	-0.04%
2019/04/30	2	98.45	20	95.70	98.70	-18	2,684	-0.67%
2019/04/29	1	103.00	1	102.00	100.50	0	2,628	0.00%
2019/04/26	1	99.50	90	100.57	99.10	-89	2,545	-3.50%
2019/04/25	4	100.63	92.1	100.53	103.00	-88.1	2,526	-3.49%
2019/04/24	6	103.00	12	104.13	102.00	-6	2,590	-0.23%
2019/04/23	8	99.44	71	100.22	101.00	-63	2,459	-2.56%
2019/04/22	27	101.50	2	102.75	100.50	25	2,410	1.04%
2019/04/19	251	99.41	15	100.00	100.00	236	2,229	10.58%	大買/鉅額交易
2019/04/18	0	0.00	1	94.50	92.10	-1	1,925	-0.05%
2019/04/17	4	95.25	4.5	95.33	94.40	-0.5	1,900	-0.03%
2019/04/16	0	0.00	0.4	91.20	91.20	-0.4	1,769	-0.02%
2019/04/11	0	0.00	1	91.00	89.90	-1	1,795	-0.06%
2019/04/08	0	0.00	1	92.80	92.10	-1	1,777	-0.06%
2019/04/02	1	91.40	0	0.00	90.90	1	1,744	0.06%
2019/04/01	1	89.40	0	0.00	90.10	1	1,710	0.06%
2019/03/29	0.2	87.50	0	0.00	87.50	0.2	1,681	0.01%
2019/03/26	1.1	87.60	0	0.00	87.20	1.1	1,745	0.06%
2019/03/25	1	87.50	1	88.00	86.90	0	1,766	0.00%
2019/03/22	3.4	90.69	2	89.85	89.50	1.4	1,792	0.08%
2019/03/21	0.2	89.90	0	0.00	89.40	0.2	1,780	0.01%
2019/03/20	2	89.95	1	89.90	89.80	1	1,789	0.06%
2019/03/19	0	0.00	1	88.90	88.40	-1	1,785	-0.06%
2019/03/18	1.3	89.02	0	0.00	89.00	1.3	1,784	0.07%
2019/03/13	0.1	87.20	0	0.00	87.00	0.1	1,837	0.01%
2019/03/12	1	87.10	0	0.00	87.10	1	1,871	0.05%
2019/03/11	9	87.88	7	87.26	87.40	2	1,909	0.10%
2019/03/08	1	87.20	14	86.31	87.70	-13	1,991	-0.65%
2019/03/07	0	0.00	3	87.73	87.00	-3	2,090	-0.14%
2019/03/06	6	89.18	0	0.00	89.20	6	2,211	0.27%
2019/03/05	2	88.60	4	88.80	88.60	-2	2,327	-0.09%
2019/02/27	8	89.23	2	89.50	89.20	6	2,351	0.26%
2019/02/25	1	90.90	0	0.00	91.00	1	2,339	0.04%
2019/02/22	5	91.80	1	92.40	91.60	4	2,336	0.17%
2019/02/21	7	95.71	3	95.57	95.60	4	2,281	0.18%
2019/02/20	2.1	93.48	10	93.99	94.20	-7.9	2,263	-0.35%
2019/02/18	10.4	91.00	1	90.40	91.00	9.4	2,201	0.43%
2019/02/15	0	0.00	1	89.60	89.40	-1	2,205	-0.05%
2019/02/14	2	91.20	1	91.60	91.00	1	2,205	0.05%
2019/02/13	0	0.00	1	94.00	93.10	-1	2,186	-0.05%
2019/01/30	1	92.60	0	0.00	91.20	1	2,235	0.04%
2019/01/29	2	91.75	3	92.13	91.70	-1	2,269	-0.04%
2019/01/28	0	0.00	1	92.30	92.30	-1	2,281	-0.04%
2019/01/25	11	94.71	6	93.20	92.00	5	2,348	0.21%
2019/01/21	1	93.20	1	92.80	93.50	0	2,401	0.00%
2019/01/17	3	92.13	1	91.00	90.90	2	2,416	0.08%
2019/01/16	4	92.60	8	92.35	92.60	-4	2,393	-0.17%
2019/01/15	1	85.70	0	0.00	88.00	1	2,291	0.04%
2019/01/11	0	0.00	1	86.10	85.50	-1	2,294	-0.04%
2019/01/10	0	0.00	1	86.00	85.40	-1	2,297	-0.04%
2019/01/08	1	84.10	0	0.00	83.90	1	2,321	0.04%
2019/01/07	0	0.00	1	85.80	87.40	-1	2,331	-0.04%
2019/01/04	1	81.60	0	0.00	82.60	1	2,374	0.04%
2019/01/03	2	85.35	0	0.00	85.00	2	2,423	0.08%
2019/01/02	0	0.00	1	88.00	87.60	-1	2,492	-0.04%
2018/12/28	0	0.00	2	87.80	87.40	-2	2,564	-0.08%
2018/12/27	2	87.70	1	88.40	87.90	1	2,669	0.04%
2018/12/26	1	87.70	2	87.55	86.80	-1	2,673	-0.04%
2018/12/25	1	86.90	2	86.95	86.70	-1	2,699	-0.04%
2018/12/24	4	87.80	2	88.20	88.50	2	2,701	0.07%
2018/12/22	1	86.90	1	86.70	86.90	0	2,698	0.00%
2018/12/20	5	84.80	5	85.92	84.80	0	2,688	0.00%
2018/12/19	1	87.10	6	89.28	87.10	-5	2,669	-0.19%
2018/12/18	6	89.08	1	88.40	88.80	5	2,666	0.19%
2018/12/17	2	93.90	0	0.00	91.50	2	2,688	0.07%
2018/12/14	2	91.00	1	92.30	92.30	1	2,722	0.04%
2018/12/13	0	0.00	2	90.50	91.00	-2	2,724	-0.07%
2018/12/10	1	89.60	0	0.00	90.00	1	2,755	0.04%
2018/12/07	2	91.80	0	0.00	92.80	2	2,770	0.07%
2018/12/06	4	91.78	1	96.70	91.20	3	2,804	0.11%
2018/12/05	3	96.10	6	96.20	97.00	-3	2,769	-0.11%
2018/12/04	0	0.00	4	98.15	97.60	-4	2,791	-0.14%
2018/12/03	4	100.03	6	99.63	99.10	-2	2,865	-0.07%
2018/11/30	6	95.07	6	95.45	95.00	0	2,795	0.00%
2018/11/29	1	91.80	1	91.90	91.20	0	2,711	0.00%
2018/11/28	4	87.63	8	88.36	89.00	-4	2,587	-0.15%
2018/11/27	2	82.10	3	83.17	83.80	-1	2,507	-0.04%
2018/11/26	0	0.00	1	82.00	82.00	-1	2,500	-0.04%
2018/11/23	1	82.10	4	82.25	81.40	-3	2,568	-0.12%
2018/11/22	3	83.40	1	84.80	82.80	2	2,601	0.08%
2018/11/21	2	84.65	2	83.65	84.60	0	2,628	0.00%
2018/11/20	1	83.00	0	0.00	83.20	1	2,635	0.04%
2018/11/19	2	84.70	2	84.45	84.60	0	2,665	0.00%
2018/11/16	0	0.00	1	80.60	80.50	-1	2,642	-0.04%
2018/11/14	2	79.65	1	80.90	79.10	1	2,755	0.04%
2018/11/13	4	79.60	0	0.00	80.30	4	2,826	0.14%
2018/11/12	1	83.00	3	83.53	83.00	-2	2,863	-0.07%
2018/11/09	1	84.50	0	0.00	84.00	1	2,927	0.03%
2018/11/08	2	88.60	4	89.08	85.90	-2	3,046	-0.07%
2018/11/06	1	88.40	2	88.55	87.90	-1	3,287	-0.03%
2018/11/05	1	87.00	0	0.00	87.30	1	3,360	0.03%
2018/11/02	8	87.98	8	88.24	88.00	0	3,503	0.00%
2018/11/01	1	84.30	2	83.10	85.00	-1	3,602	-0.03%
2018/10/29	0	0.00	2	76.45	76.60	-2	3,825	-0.05%
2018/10/26	2	76.80	3	77.60	75.60	-1	3,862	-0.03%
2018/10/25	1	77.70	2	79.00	77.50	-1	3,926	-0.03%
2018/10/24	0	0.00	2	82.40	81.50	-2	3,908	-0.05%
2018/10/23	1	81.60	0	0.00	80.50	1	3,896	0.03%
2018/10/22	1	81.50	3	82.97	83.40	-2	3,890	-0.05%
2018/10/18	3	81.43	1	82.00	80.60	2	3,908	0.05%
2018/10/17	1	81.60	1	82.60	81.40	0	3,909	0.00%
2018/10/16	2	81.10	2	80.70	81.20	0	3,922	0.00%
2018/10/15	0	0.00	1	80.20	80.00	-1	3,978	-0.03%
2018/10/12	42	77.49	49	77.84	79.10	-7	3,962	-0.18%
2018/10/11	3	77.63	4	77.75	77.60	-1	3,906	-0.03%
2018/10/09	5	88.10	3	88.87	86.20	2	3,855	0.05%
2018/10/08	0	0.00	58	91.98	91.20	-58	3,788	-1.53%
2018/10/05	46	102.85	40	103.13	99.90	6	3,726	0.16%
2018/10/03	1	109.50	8	108.50	109.00	-7	3,621	-0.19%
2018/10/02	2	113.75	2	112.25	112.00	0	3,602	0.00%
2018/10/01	1	112.50	0	0.00	113.50	1	3,610	0.03%
2018/09/28	2	112.25	4	112.13	113.00	-2	3,632	-0.06%
2018/09/26	2	112.00	2	111.00	112.00	0	3,654	0.00%
2018/09/25	0	0.00	1	110.50	112.50	-1	3,667	-0.03%
2018/09/21	1	112.00	1	110.00	111.00	0	3,676	0.00%
2018/09/18	1	118.00	1	117.00	117.50	0	3,633	0.00%
2018/09/17	1	119.00	2	118.25	118.00	-1	3,650	-0.03%
2018/09/14	1	117.50	10	119.15	120.00	-9	3,645	-0.25%
2018/09/13	3	115.00	2	114.50	114.50	1	3,605	0.03%
2018/09/12	3	113.67	1	111.00	112.00	2	3,598	0.06%
2018/09/11	6	116.92	8	117.63	118.50	-2	3,581	-0.06%
2018/09/10	4	118.75	3	117.83	116.50	1	3,596	0.03%
2018/09/07	7	126.57	17	126.85	122.50	-10	3,589	-0.28%
2018/09/06	1	124.00	0	0.00	125.00	1	3,517	0.03%
2018/09/05	4	124.50	1	125.50	125.50	3	3,597	0.08%
2018/09/04	8	123.88	2	124.50	124.00	6	3,773	0.16%
2018/09/03	4	122.88	1	125.50	122.00	3	3,826	0.08%
2018/08/31	7	125.64	3	126.50	127.00	4	4,004	0.10%
2018/08/30	16	131.56	16	128.44	127.00	0	4,166	0.00%
2018/08/29	14	128.68	2	128.50	129.00	12	4,090	0.29%
2018/08/28	2	126.75	1	128.00	127.50	1	4,057	0.02%
2018/08/27	2	124.75	2	126.25	126.50	0	4,057	0.00%
2018/08/24	0	0.00	1	125.50	126.50	-1	4,054	-0.02%
2018/08/23	6	124.92	2	124.50	124.00	4	4,023	0.10%
2018/08/22	6	128.75	1	129.50	127.00	5	4,008	0.12%
2018/08/21	2	126.00	3	127.33	127.00	-1	3,975	-0.03%
2018/08/20	4	127.75	6	129.42	128.00	-2	3,913	-0.05%
2018/08/17	9	130.33	7	127.93	127.00	2	3,856	0.05%
2018/08/16	6	131.08	3	127.50	127.50	3	3,832	0.08%
2018/08/15	13	132.38	14	131.93	132.50	-1	3,791	-0.03%
2018/08/14	6	129.67	10	129.40	131.00	-4	3,675	-0.11%
2018/08/13	21	125.36	24	124.71	127.00	-3	3,567	-0.08%
2018/08/10	10	124.90	28	124.64	126.00	-18	3,481	-0.52%
2018/08/09	19	126.74	19	125.79	125.00	0	3,377	0.00%
2018/08/08	2	124.25	4	125.13	124.50	-2	3,252	-0.06%
2018/08/07	5	119.70	2	119.75	120.50	3	3,101	0.10%
2018/08/06	20	122.30	12	122.42	121.50	8	3,075	0.26%
2018/08/03	6	120.08	6	117.00	120.00	0	2,950	0.00%
2018/08/02	1	114.00	0	0.00	112.50	1	2,837	0.04%
2018/08/01	1	110.50	9	114.94	115.00	-8	2,790	-0.29%
2018/07/31	1	109.00	0	0.00	109.00	1	2,713	0.04%
2018/07/30	1	112.00	2	112.00	110.50	-1	2,741	-0.04%
2018/07/25	1	111.00	0	0.00	114.00	1	2,798	0.04%
2018/07/24	1	111.00	2	111.00	112.00	-1	2,780	-0.04%
2018/07/23	3	111.17	0	0.00	109.00	3	2,782	0.11%
2018/07/20	3	112.17	2	113.00	112.00	1	2,784	0.04%
2018/07/19	1	108.00	0	0.00	107.50	1	2,742	0.04%
2018/07/17	0	0.00	1	113.50	110.00	-1	2,788	-0.04%
2018/07/13	1	112.00	0	0.00	112.50	1	2,773	0.04%
2018/07/12	1	111.50	1	111.50	111.50	0	2,769	0.00%
2018/07/10	1	110.00	1	110.50	112.00	0	2,769	0.00%
2018/07/09	4	108.63	0	0.00	108.00	4	2,775	0.14%
2018/07/06	4	107.63	1	107.50	109.00	3	2,765	0.11%
2018/07/05	3	105.17	2	105.50	105.00	1	2,746	0.04%
2018/07/04	13	106.46	8	108.44	106.00	5	2,773	0.18%
2018/07/03	2	109.00	2	110.50	109.00	0	2,754	0.00%
2018/07/02	1	110.00	0	0.00	110.00	1	2,757	0.04%
2018/06/29	0	0.00	1	114.00	114.00	-1	2,751	-0.04%
2018/06/28	4	110.00	7	110.14	110.00	-3	2,721	-0.11%
2018/06/27	1	113.00	1	113.00	111.00	0	2,699	0.00%
2018/06/26	3	110.50	2	112.50	114.00	1	2,681	0.04%
2018/06/22	2	115.25	3	115.00	115.50	-1	2,681	-0.04%
2018/06/21	5	120.00	2	117.50	117.50	3	2,684	0.11%
2018/06/20	5	118.00	6	115.33	116.50	-1	2,710	-0.04%
2018/06/19	6	121.42	0	0.00	119.50	6	2,710	0.22%
2018/06/15	0	0.00	12	126.92	126.00	-12	2,684	-0.45%
2018/06/14	12	125.29	1	127.50	126.00	11	2,640	0.42%
2018/06/13	13	127.42	3	128.67	125.50	10	2,615	0.38%
2018/06/12	7	128.50	14	126.93	128.50	-7	2,587	-0.27%
2018/06/11	4	124.75	8	122.06	121.50	-4	2,412	-0.17%
2018/06/08	25	123.58	12	125.46	124.00	13	2,390	0.54%
2018/06/07	8	120.31	6	119.83	123.50	2	2,241	0.09%
2018/06/06	0	0.00	1	112.50	112.50	-1	2,076	-0.05%
2018/06/04	9	112.72	1	112.00	112.00	8	2,255	0.35%
2018/06/01	0	0.00	2	109.00	111.50	-2	2,254	-0.09%
2018/05/31	2	108.00	1	111.00	108.00	1	2,250	0.04%
2018/05/30	2	109.50	1.1	110.03	109.00	0.9	2,249	0.04%
2018/05/29	1	112.00	0	0.00	111.50	1	2,239	0.04%
2018/05/24	3	110.83	0	0.00	110.50	3	2,274	0.13%
2018/05/23	2	114.00	0	0.00	113.00	2	2,265	0.09%
2018/05/22	1	118.00	0	0.00	117.50	1	2,281	0.04%
2018/05/21	1	122.00	1	123.50	121.00	0	2,302	0.00%
2018/05/18	3	122.17	12	122.21	122.00	-9	2,291	-0.39%
2018/05/17	3	119.33	0	0.00	119.00	3	2,284	0.13%
2018/05/15	9	119.94	1	120.00	121.00	8	2,351	0.34%
2018/05/14	3	120.33	2	120.50	120.50	1	2,436	0.04%
2018/05/08	6	117.50	0	0.00	117.50	6	2,651	0.23%
2018/05/04	1	115.50	1	119.00	120.00	0	2,747	0.00%
2018/05/03	1	117.00	2	118.00	119.50	-1	2,756	-0.04%
2018/04/30	1	115.00	0	0.00	114.00	1	2,795	0.04%
2018/04/27	0	0.00	1	113.50	113.50	-1	2,947	-0.03%
2018/04/26	1	108.00	3	107.50	109.00	-2	2,965	-0.07%
2018/04/25	0	0.00	2	110.50	113.50	-2	2,983	-0.07%
2018/04/24	0	0.00	2	105.00	106.00	-2	3,034	-0.07%
2018/04/23	0	0.00	1	112.00	112.00	-1	3,050	-0.03%
2018/04/20	0	0.00	1	118.50	118.50	-1	3,036	-0.03%
2018/04/19	2	120.75	0	0.00	120.50	2	3,072	0.07%
2018/04/16	1	122.00	0	0.00	122.00	1	3,328	0.03%
2018/04/11	0	0.00	1	120.00	118.50	-1	3,684	-0.03%
2018/04/10	0	0.00	6	119.50	117.50	-6	3,709	-0.16%
2018/03/29	1	125.00	0	0.00	124.50	1	4,048	0.02%
2018/03/27	2	128.00	2	128.25	128.50	0	4,132	0.00%
2018/03/26	0	0.00	2	123.50	125.00	-2	4,198	-0.05%
2018/03/23	4	121.25	1	121.50	121.00	3	4,237	0.07%
2018/03/22	1	126.00	1	128.50	126.00	0	4,364	0.00%
2018/03/16	5	137.50	4	135.38	134.50	1	4,849	0.02%
2018/03/15	0	0.00	1	133.50	134.50	-1	4,915	-0.02%
2018/03/14	0	0.00	6	134.75	132.50	-6	5,086	-0.12%
2018/03/13	17	132.79	18	133.78	134.00	-1	5,230	-0.02%
2018/03/12	2	131.75	1	132.00	130.50	1	5,367	0.02%
2018/03/09	2	129.50	6	129.67	129.00	-4	5,521	-0.07%
2018/03/08	14	132.61	6	133.33	129.50	8	5,625	0.14%
2018/03/07	1	127.00	1	128.00	127.50	0	5,592	0.00%
2018/03/02	1	126.50	0	0.00	127.00	1	6,138	0.02%
2018/03/01	0	0.00	1	128.00	128.50	-1	6,436	-0.02%
2018/02/27	1	130.50	2	131.00	129.50	-1	6,614	-0.02%
2018/02/26	3	127.67	0	0.00	126.50	3	6,796	0.04%
2018/02/23	0	0.00	1	130.50	127.50	-1	7,185	-0.01%
2018/02/22	3	129.17	16	128.53	129.00	-13	7,509	-0.17%
2018/02/21	8	126.38	7	126.64	128.00	1	7,860	0.01%
2018/02/12	1	119.50	0	0.00	119.00	1	8,342	0.01%
2018/02/09	9	119.00	9	119.67	118.50	0	8,408	0.00%
2018/02/08	2	126.00	1	126.00	126.00	1	8,581	0.01%
2018/02/07	44	129.43	40	128.23	126.00	4	8,607	0.05%
2018/02/06	13	126.35	32	130.50	123.50	-19	8,592	-0.22%
2018/02/05	28	135.93	24	134.79	137.00	4	8,554	0.05%
2018/02/02	24	141.83	26	140.94	141.00	-2	8,617	-0.02%
2018/02/01	7	141.93	11	143.05	143.50	-4	8,739	-0.05%
2018/01/31	6	137.33	5	138.20	138.50	1	8,662	0.01%
2018/01/30	22	140.59	18	139.50	139.00	4	8,961	0.04%
2018/01/29	0	0.00	2	138.50	138.00	-2	8,950	-0.02%
2018/01/26	1	136.00	2	135.25	135.50	-1	8,961	-0.01%
2018/01/25	2	133.50	3	134.50	132.00	-1	8,953	-0.01%
2018/01/24	9	135.61	7	136.14	136.00	2	8,995	0.02%
2018/01/23	21	138.05	4	137.75	136.50	17	9,124	0.19%
2018/01/19	3	132.33	8.2	132.00	132.00	-5.2	9,142	-0.06%
2018/01/18	3	137.00	6	138.00	135.50	-3	9,156	-0.03%
2018/01/17	11	133.50	11	131.36	135.00	0	9,212	0.00%
2018/01/16	1	132.00	0	0.00	132.00	1	9,317	0.01%
2018/01/15	1	135.50	1	133.50	134.00	0	9,397	0.00%
2018/01/12	15	134.40	11	134.27	134.50	4	9,488	0.04%
2018/01/11	3	129.83	0	0.00	130.00	3	9,690	0.03%
2018/01/10	17	133.61	34	132.29	128.00	-17	9,666	-0.18%
2018/01/09	14	134.50	18	133.94	132.50	-4	9,607	-0.04%
2018/01/08	9	142.61	2	144.25	140.00	7	9,528	0.07%
2018/01/05	8	152.81	15	154.03	151.00	-7	9,598	-0.07%
2018/01/03	2	151.50	6	150.17	151.00	-4	9,582	-0.04%
2018/01/02	3	145.50	2	146.75	147.50	1	9,553	0.01%