原相 (3227)-元大-新莊券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
872張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	4	157.75	156.50	-4	2,141	-0.19%
2024/04/26	0	0.00	5	154.30	157.00	-5	2,227	-0.22%
2024/04/25	2	152.50	0	0.00	151.00	2	2,253	0.09%
2024/04/24	0	0.00	5	150.00	152.50	-5	2,261	-0.22%
2024/04/22	5	142.00	0	0.00	141.00	5	2,322	0.22%
2024/04/19	0	145.50	0	0.00	146.00	0	2,330	0.00%
2024/04/16	4	149.75	0	0.00	146.50	4	2,361	0.17%
2024/04/15	2	155.50	1	154.50	154.50	1	2,352	0.04%
2024/04/11	1	159.00	2	159.50	160.00	-1	2,326	-0.04%
2024/04/10	3	157.33	0	0.00	158.50	3	2,317	0.13%
2024/04/09	5.1	156.19	0	156.50	155.50	5.1	2,303	0.22%
2024/03/28	4	154.50	0.4	155.79	154.00	3.7	2,339	0.16%
2024/03/27	0	0.00	2	158.50	159.00	-2	2,327	-0.09%
2024/03/26	0	0.00	6	158.42	158.50	-6	2,334	-0.26%
2024/03/25	1.4	162.87	4	163.00	162.00	-2.7	2,331	-0.11%
2024/03/22	1	159.50	0	0.00	159.50	1	2,313	0.04%
2024/03/21	5	163.00	11	160.95	161.00	-6	2,302	-0.26%
2024/03/20	3	154.00	0.2	156.00	153.00	2.8	2,251	0.12%
2024/03/19	0	0.00	0.2	156.50	155.50	-0.2	2,257	-0.01%
2024/03/18	4.2	151.98	0	0.00	155.50	4.2	2,285	0.18%
2024/03/15	1	152.00	0	0.00	151.50	1	2,329	0.04%
2024/03/14	5.1	151.83	4	153.25	153.00	1.1	2,336	0.05%
2024/03/13	0	0.00	3	157.50	156.00	-3	2,330	-0.13%
2024/03/12	1	157.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	3	156.83	2	157.50	157.00	1	2,318	0.04%
2024/03/08	0.2	160.00	1.4	159.81	156.50	-1.2	2,334	-0.05%
2024/03/07	7	163.00	13.4	162.96	160.50	-6.4	2,319	-0.27%
2024/03/06	3.1	169.66	2.2	169.09	167.00	0.9	2,296	0.04%
2024/03/05	2.2	170.23	0	0.00	170.00	2.2	2,372	0.09%
2024/03/04	2.2	170.28	0	0.00	169.00	2.2	2,502	0.09%
2024/03/01	0.4	169.75	0	0.00	169.00	0.4	2,501	0.02%
2024/02/29	10.1	172.12	1	171.00	171.00	9.1	2,525	0.36%
2024/02/27	6.5	176.93	5	177.70	173.50	1.5	2,556	0.06%
2024/02/26	13	175.58	23.3	176.03	179.50	-10.3	2,541	-0.41%
2024/02/23	3.2	162.81	2.1	165.48	165.00	1.2	2,392	0.05%
2024/02/22	52	167.76	50	165.00	163.00	2	2,462	0.08%
2024/02/21	1	164.50	5	167.00	166.50	-4	2,540	-0.16%
2024/02/20	1.3	165.15	7	165.71	164.50	-5.7	2,553	-0.22%
2024/02/19	2.6	164.00	6	164.50	165.50	-3.4	2,552	-0.13%
2024/02/16	16	165.50	20	164.35	165.00	-4	2,540	-0.16%
2024/02/15	1	160.00	6.4	159.24	160.00	-5.4	2,486	-0.22%
2024/02/05	2	156.00	0	0.00	154.50	2	2,512	0.08%
2024/02/02	1	158.50	0	158.50	157.00	1	2,547	0.04%
2024/02/01	0.2	159.15	1	158.50	158.50	-0.8	2,753	-0.03%
2024/01/31	0.4	159.49	0	0.00	159.50	0.4	2,887	0.01%
2024/01/30	0.1	160.00	1	161.00	161.50	-1	2,884	-0.03%
2024/01/29	1.1	157.18	2.1	158.42	158.50	-1	2,877	-0.03%
2024/01/26	2	156.50	1	157.00	157.50	1	2,882	0.03%
2024/01/25	0	156.50	0	158.00	156.50	0	2,876	0.00%
2024/01/24	3	159.33	3	160.50	158.00	0	2,867	0.00%
2024/01/23	9.1	160.95	16	162.43	163.00	-7	2,849	-0.24%
2024/01/22	14	160.79	11	158.68	161.50	3	2,819	0.11%
2024/01/19	6	155.25	3	156.00	155.00	3	2,730	0.11%
2024/01/18	1	151.00	0	0.00	150.50	1	2,701	0.04%
2024/01/17	1	152.00	1	151.00	151.00	0	2,706	0.00%
2024/01/16	12.1	151.14	23	154.50	154.50	-10.9	2,692	-0.41%
2024/01/12	0	0.00	15	148.00	148.50	-15	2,662	-0.56%
2024/01/11	15	148.67	0	0.00	148.50	15	2,661	0.56%
2024/01/10	2	148.50	0	0.00	148.50	2	2,673	0.07%
2024/01/09	1	149.00	3	150.17	149.50	-2	2,712	-0.07%
2024/01/08	0	0.00	1	149.50	149.50	-1	2,695	-0.04%
2024/01/05	1	150.00	0	0.00	150.50	1	2,708	0.04%
2024/01/04	1	151.00	0	0.00	150.50	1	2,741	0.04%
2024/01/03	1	152.00	0	0.00	151.00	1	2,736	0.04%
2024/01/02	3	150.67	0	0.00	150.50	3	2,731	0.11%
2023/12/29	0	0.00	1	155.00	154.00	-1	2,724	-0.04%
2023/12/28	1	156.00	0	157.00	153.50	1	2,720	0.04%
2023/12/27	1	152.50	2	155.25	158.00	-1	2,705	-0.04%
2023/12/26	1	153.00	0	0.00	153.00	1	2,683	0.04%
2023/12/25	0	0.00	0.1	151.00	150.50	-0.1	2,675	0.00%
2023/12/22	1	150.00	0.3	150.86	150.50	0.7	2,680	0.02%
2023/12/21	4	148.63	1	150.00	148.50	3	2,675	0.11%
2023/12/20	4	151.13	0	0.00	150.50	4	2,662	0.15%
2023/12/18	0.2	152.00	2	154.00	152.50	-1.8	2,650	-0.07%
2023/12/15	1.2	153.83	1	156.50	153.50	0.2	2,654	0.01%
2023/12/14	1	159.00	0	0.00	158.50	1	2,635	0.04%
2023/12/13	1	163.50	3	162.67	161.50	-2	2,617	-0.08%
2023/12/12	0	0.00	1	162.00	162.00	-1	2,590	-0.04%
2023/12/11	1	157.50	0	0.00	157.50	1	2,560	0.04%
2023/12/08	5	157.10	0	0.00	156.00	5	2,558	0.20%
2023/12/07	3	158.00	4	157.88	157.50	-1	2,574	-0.04%
2023/12/06	1	157.00	1	156.50	157.00	0	2,585	0.00%
2023/12/04	0	0.00	1	162.00	160.00	-1	2,576	-0.04%
2023/12/01	3	161.67	1	162.50	161.00	2	2,568	0.08%
2023/11/30	10	165.35	5	164.00	161.50	5	2,570	0.19%
2023/11/29	8	166.25	13.1	168.00	170.00	-5.1	2,494	-0.20%
2023/11/28	2	160.00	2	160.00	159.50	0	2,373	0.00%
2023/11/27	2	162.50	12	159.83	160.00	-10	2,361	-0.42%
2023/11/24	6	164.33	38	164.11	162.50	-32	2,330	-1.37%
2023/11/23	10	163.65	47.1	162.95	163.50	-37.1	2,295	-1.62%
2023/11/22	16	157.50	29.1	157.69	162.50	-13.1	2,258	-0.58%
2023/11/21	6.1	151.52	22	150.95	152.50	-15.9	2,134	-0.75%
2023/11/20	13	148.00	12	147.88	148.00	1	2,060	0.05%
2023/11/17	39	142.04	6	143.00	143.50	33	1,900	1.74%
2023/11/16	10	140.00	1	142.00	140.00	9	1,851	0.49%
2023/11/15	1.1	141.31	4	138.00	137.50	-3	1,809	-0.16%
2023/11/14	3	139.00	8	139.81	140.50	-5	1,775	-0.28%
2023/11/13	55	140.45	31	137.50	138.00	24	1,744	1.38%
2023/11/10	4	137.38	3.3	138.72	139.00	0.7	1,696	0.04%
2023/11/09	4.2	140.46	5	138.80	139.00	-0.9	1,655	-0.05%
2023/11/08	11	137.73	37	138.08	138.00	-26	1,450	-1.79%
2023/11/07	1	127.50	0	0.00	127.50	1	1,318	0.08%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/11/03	0	0.00	1	129.00	127.50	-1	1,328	-0.08%
2023/11/01	0	0.00	3	129.83	129.50	-3	1,334	-0.22%
2023/10/31	1	133.00	0	0.00	128.50	1	1,339	0.07%
2023/10/26	1	127.50	0	0.00	128.00	1	1,379	0.07%
2023/10/24	0	0.00	1	132.00	132.50	-1	1,414	-0.07%
2023/10/23	1	131.00	0	0.00	130.00	1	1,510	0.07%
2023/10/20	1	133.00	2	133.75	134.50	-1	1,741	-0.06%
2023/10/19	0	0.00	8.1	132.49	132.50	-8.1	1,770	-0.46%
2023/10/18	8	130.75	1	131.50	133.00	7	1,775	0.39%
2023/10/17	12	132.42	13	130.54	130.00	-1	1,798	-0.06%
2023/10/16	0	0.00	0.2	128.00	128.00	-0.2	1,768	-0.01%
2023/10/13	0	0.00	9	128.06	129.00	-9	1,794	-0.50%
2023/10/12	1.1	127.97	3	127.67	127.50	-1.9	1,816	-0.11%
2023/10/06	1	123.00	1	123.00	122.50	0	1,800	0.00%
2023/09/28	0	0.00	1	121.50	121.00	-1	1,803	-0.06%
2023/09/27	1	119.00	1	119.00	120.50	0	1,801	0.00%
2023/09/25	1	122.00	0	0.00	123.00	1	1,797	0.06%
2023/09/22	0.2	121.00	0	0.00	122.00	0.2	1,795	0.01%
2023/09/19	0	0.00	20	125.00	125.00	-20	1,774	-1.13%
2023/09/18	3	130.83	3	129.50	129.50	0	1,756	0.00%
2023/09/15	0	130.00	2	131.50	132.00	-2	1,741	-0.11%
2023/09/13	4	130.13	8	130.44	128.00	-4	1,710	-0.23%
2023/09/12	2	130.00	0	0.00	129.50	2	1,703	0.12%
2023/09/11	0	0.00	1	128.00	129.00	-1	1,668	-0.06%
2023/09/08	4	127.38	2	127.50	127.00	2	1,646	0.12%
2023/09/06	1	126.00	0	0.00	125.50	1	1,605	0.06%
2023/09/05	5	126.30	37	126.51	126.50	-32	1,591	-2.01%
2023/09/04	1	126.00	5	123.60	125.00	-4	1,563	-0.26%
2023/09/01	1	125.00	6	128.08	125.50	-5	1,544	-0.32%
2023/08/31	1	124.00	9	124.67	127.50	-8	1,511	-0.53%
2023/08/30	1	123.50	1	123.50	123.50	0	1,484	0.00%
2023/08/29	8	125.94	4	124.50	124.00	4	1,461	0.27%
2023/08/28	69	123.72	4	126.00	125.50	65	1,423	4.57%
2023/08/25	2	120.00	2	121.00	120.00	0	1,335	0.00%
2023/08/24	2	119.50	6.1	118.76	120.00	-4.1	1,296	-0.32%
2023/08/22	0	0.00	1	113.50	112.00	-1	1,262	-0.08%
2023/08/16	1	110.50	0	0.00	111.00	1	1,246	0.08%
2023/08/14	0.4	109.25	0	0.00	109.00	0.4	1,245	0.03%
2023/08/10	0	0.00	1	114.00	113.00	-1	1,225	-0.08%
2023/08/09	1	116.50	3	116.33	116.50	-2	1,222	-0.16%
2023/08/08	10	117.00	10	115.50	115.50	0	1,228	0.00%
2023/08/07	0	0.00	1	114.50	114.50	-1	1,213	-0.08%
2023/08/02	2.5	112.30	0	0.00	111.00	2.5	1,206	0.21%
2023/08/01	4	116.63	2	116.25	115.00	2	1,183	0.17%
2023/07/31	2	119.00	4	118.38	115.50	-2	1,165	-0.17%
2023/07/28	4	117.25	0	0.00	119.00	4	1,134	0.35%
2023/07/27	4	118.13	0	0.00	117.00	4	1,096	0.36%
2023/07/26	4	120.38	1	117.50	117.00	3	1,062	0.28%
2023/07/25	17	133.21	5.2	130.88	125.50	11.8	953	1.24%
2023/07/24	2	124.50	3	127.67	129.00	-1	701	-0.15%
2023/07/20	2	116.75	13	116.50	118.00	-11	622	-1.77%
2023/07/19	0	0.00	1	112.00	111.50	-1	553	-0.18%
2023/07/18	1	110.00	0.1	111.29	110.00	0.9	536	0.16%
2023/07/17	0	117.00	3	116.17	117.00	-3	508	-0.58%
2023/07/14	0	0.00	2	113.00	113.00	-2	468	-0.43%
2023/07/12	1	108.00	5	108.50	108.00	-4	447	-0.89%
2023/07/11	5	110.00	0	0.00	109.50	5	445	1.12%
2023/07/06	1	110.50	1	112.00	110.50	0	464	0.00%
2023/07/05	0	0.00	1	110.00	109.50	-1	459	-0.22%
2023/07/04	1	109.00	0	0.00	109.50	1	460	0.22%
2023/06/27	2	108.25	0	0.00	108.00	2	466	0.43%
2023/06/26	1	110.50	0	0.00	110.00	1	466	0.21%
2023/06/21	0.1	112.00	0	0.00	112.00	0.1	468	0.02%
2023/06/19	1	113.50	1	115.00	113.50	0	472	0.00%
2023/06/16	12	114.88	4	115.00	114.50	8	469	1.71%
2023/06/13	0	0.00	0	112.00	112.00	0	468	-0.01%
2023/06/09	1	111.00	0	0.00	111.50	1	469	0.21%
2023/06/08	0.1	112.00	0	0.00	111.00	0.1	475	0.02%
2023/06/07	0	0.00	4	113.89	114.50	-4	479	-0.84%
2023/06/06	1	111.00	1	112.50	112.50	0	489	0.00%
2023/06/05	0	0.00	10	112.50	112.50	-10	519	-1.93%
2023/06/02	2	113.25	0	0.00	113.00	2	519	0.38%
2023/05/29	0	0.00	1	110.50	111.00	-1	513	-0.19%
2023/05/26	10	109.00	4	108.00	108.50	6	508	1.18%
2023/05/25	0	109.00	0	0.00	108.50	0	509	0.01%
2023/05/19	1	107.50	0	0.00	106.50	1	515	0.19%
2023/05/15	1	103.50	0	0.00	103.50	1	525	0.19%
2023/05/08	0	0.00	0.1	103.50	103.00	-0.1	514	-0.02%
2023/04/27	1	102.00	3	101.50	102.00	-2	651	-0.31%
2023/04/19	0	0.00	3	108.67	108.50	-3	633	-0.47%
2023/04/13	0.1	110.00	0	0.00	108.50	0.1	633	0.02%
2023/04/12	0	0.00	1	111.00	111.50	-1	627	-0.16%
2023/03/28	0	0.00	1	106.50	106.00	-1	614	-0.16%
2023/03/27	1	108.50	0	0.00	108.00	1	625	0.16%
2023/03/24	0	0.00	2	109.50	110.00	-2	621	-0.32%
2023/03/22	0	0.00	1	108.50	108.50	-1	615	-0.16%
2023/03/21	1	109.50	1	108.50	107.50	0	615	0.00%
2023/03/17	14	106.14	0	0.00	104.50	14	612	2.29%
2023/03/16	0	0.00	10	107.00	105.00	-10	609	-1.64%
2023/03/13	1	109.00	0	0.00	108.00	1	647	0.15%
2023/03/10	2	111.25	0	0.00	111.00	2	642	0.31%
2023/03/09	2	116.00	11	113.78	115.00	-9	645	-1.40%
2023/03/08	1	116.50	2	115.00	116.50	-1	629	-0.16%
2023/03/07	0.1	111.00	0	0.00	111.00	0.1	594	0.02%
2023/03/03	0	110.00	1	110.00	110.50	-1	593	-0.17%
2023/03/02	1	108.50	0	0.00	108.50	1	598	0.17%
2023/03/01	3	109.33	1	110.50	110.00	2	598	0.33%
2023/02/24	0	0.00	0.1	111.00	111.00	-0.1	595	-0.02%
2023/02/23	0	0.00	0.1	110.50	110.00	-0.1	594	-0.01%
2023/02/22	2	108.25	3	108.33	109.50	-1	592	-0.17%
2023/02/20	3	111.00	0	0.00	111.50	3	588	0.51%
2023/02/17	1	109.00	3	109.17	108.50	-2	586	-0.34%
2023/02/16	2	107.25	1	110.00	110.50	1	588	0.17%
2023/02/15	2	107.50	1.1	107.05	108.00	1	586	0.16%
2023/02/14	2	108.00	1	108.50	110.00	1	580	0.17%
2023/02/13	1	107.00	3.1	107.02	108.00	-2.1	585	-0.36%
2023/02/09	1	110.00	1	110.00	110.00	0	578	0.00%
2023/02/08	0	0.00	1	111.50	111.50	-1	576	-0.17%
2023/02/06	1	110.50	2	111.00	110.50	-1	560	-0.18%
2023/02/03	15	112.10	2	113.25	113.50	13	553	2.35%
2023/02/02	11	112.05	4	112.63	111.50	7	529	1.32%
2023/02/01	5	104.60	5.1	107.72	109.50	-0.1	464	-0.03%
2023/01/30	0	0.00	1.1	100.04	100.50	-1.1	418	-0.26%
2023/01/16	0.1	98.50	0	0.00	98.50	0.1	415	0.01%
2023/01/10	0	0.00	1	99.20	99.30	-1	416	-0.24%
2023/01/06	0.1	99.10	0.3	99.73	99.80	-0.2	419	-0.04%
2023/01/05	0	0.00	2	100.00	99.10	-2	422	-0.47%
2023/01/04	0	0.00	5	98.76	98.20	-5	417	-1.20%
2022/12/23	1	94.90	0	0.00	94.60	1	417	0.24%
2022/12/22	1	95.50	0	0.00	95.90	1	424	0.24%
2022/12/21	0.2	96.70	1	99.10	96.20	-0.8	429	-0.19%
2022/12/19	0.1	96.60	2.2	102.23	102.00	-2.1	425	-0.49%
2022/12/16	1.1	97.59	0	0.00	97.80	1.1	411	0.26%
2022/12/15	0.2	99.10	0	0.00	99.10	0.2	412	0.05%
2022/12/13	0	0.00	1	97.00	96.70	-1	409	-0.24%
2022/12/09	10	97.26	9	95.93	95.60	1	406	0.25%
2022/12/07	2	99.05	0.3	96.80	96.60	1.7	405	0.42%
2022/12/06	4	101.00	5	101.40	99.70	-1	396	-0.25%
2022/12/05	5	102.00	2	102.50	100.50	3	388	0.77%
2022/12/01	0	0.00	1.1	97.46	97.70	-1.1	370	-0.30%
2022/11/29	0	0.00	1	93.40	93.40	-1	365	-0.27%
2022/11/25	1	93.20	0	0.00	93.00	1	374	0.27%
2022/11/24	0.3	95.80	0	0.00	95.70	0.3	375	0.08%
2022/11/22	3	93.00	0	0.00	91.60	3	362	0.83%
2022/11/21	0	0.00	1	93.40	93.60	-1	360	-0.28%
2022/11/17	2	92.90	0	0.00	93.00	2	356	0.56%
2022/11/16	1	91.50	0	0.00	92.40	1	355	0.28%
2022/11/15	0	0.00	1.3	90.93	91.50	-1.3	353	-0.37%
2022/11/14	0	0.00	0.2	89.70	89.70	-0.2	354	-0.06%
2022/11/11	0.5	89.50	0	0.00	88.70	0.5	356	0.15%
2022/11/10	0	0.00	1	87.00	87.70	-1	354	-0.28%
2022/11/09	1	88.50	0	0.00	88.10	1	355	0.28%
2022/11/04	0	0.00	0	83.50	83.60	0	367	-0.01%
2022/11/01	0	0.00	0.1	82.30	83.00	-0.1	373	-0.03%
2022/10/19	0	0.00	1	81.90	81.10	-1	407	-0.25%
2022/10/18	1	81.40	1	81.50	81.30	0	414	0.01%
2022/10/17	1	79.00	0	0.00	81.00	1	419	0.24%
2022/10/12	1	83.00	0	0.00	83.50	1	432	0.23%
2022/10/06	0	0.00	3	87.47	87.40	-3	486	-0.62%
2022/10/04	1	87.60	0	0.00	88.00	1	494	0.20%
2022/09/30	0	0.00	1	83.70	85.50	-1	502	-0.20%
2022/09/28	1	81.70	0	0.00	81.70	1	507	0.20%
2022/09/26	2	88.25	0	0.00	86.40	2	509	0.39%
2022/09/12	10	93.90	0	0.00	93.80	10	570	1.75%
2022/09/07	4	88.53	0	0.00	89.90	4	576	0.69%
2022/08/31	0	0.00	1	94.10	94.50	-1	566	-0.18%
2022/08/26	0.8	93.30	0	0.00	93.00	0.8	559	0.14%
2022/08/22	1	94.90	0	0.00	93.20	1	573	0.17%
2022/08/18	1	93.90	1	94.60	96.10	0	563	0.00%
2022/08/17	0	0.00	2.1	94.00	94.60	-2.1	558	-0.38%
2022/08/16	2	94.00	1	93.50	93.30	1	555	0.18%
2022/08/15	0	0.00	0.1	94.00	94.00	-0.1	551	-0.01%
2022/08/12	0	0.00	1	91.00	91.80	-1	539	-0.19%
2022/08/11	1	89.50	0.2	90.00	89.40	0.9	531	0.16%
2022/08/10	0.9	90.00	1	89.50	88.80	-0.1	529	-0.02%
2022/08/03	0	0.00	1	91.20	91.80	-1	523	-0.19%
2022/08/02	1	90.80	0	0.00	90.00	1	524	0.19%
2022/07/26	0	90.45	0	0.00	89.30	0	523	0.01%
2022/07/25	1	90.90	0	0.00	92.40	1	520	0.19%
2022/07/22	2	91.05	0	0.00	91.40	2	516	0.39%
2022/07/21	2	92.15	4	91.88	92.60	-2	524	-0.38%
2022/07/20	1	90.20	0	0.00	90.00	1	525	0.19%
2022/07/18	1	87.00	1.2	87.65	87.00	-0.2	542	-0.03%
2022/07/15	2	93.05	18	93.72	94.50	-16	522	-3.06%
2022/07/12	0.1	90.20	2	91.00	90.30	-1.9	492	-0.39%
2022/07/11	0.1	94.00	1	93.70	93.60	-1	502	-0.19%
2022/07/08	0	0.00	1	93.10	93.70	-1	502	-0.20%
2022/07/07	1	90.80	1	91.21	91.30	0	496	-0.01%
2022/07/06	1	89.00	0	0.00	89.00	1	492	0.20%
2022/07/05	2	91.55	0	0.00	92.00	2	492	0.41%
2022/07/01	0.1	94.40	0	0.00	91.30	0.1	503	0.02%
2022/06/30	1	96.20	0	0.00	96.70	1	502	0.20%
2022/06/29	0	0.00	1	99.40	98.70	-1	525	-0.19%
2022/06/28	1	101.00	1	101.00	101.00	0	519	0.00%
2022/06/22	1	96.70	22	96.41	96.30	-21	495	-4.23%
2022/06/21	2	100.00	0	0.00	100.00	2	489	0.41%
2022/06/10	1	115.00	0	0.00	115.00	1	491	0.20%
2022/06/01	1	119.50	1	120.08	121.00	0	513	-0.01%
2022/05/26	0	0.00	0	110.50	110.00	0	520	0.00%
2022/05/25	0.1	111.00	0.5	109.50	110.00	-0.4	531	-0.08%
2022/05/24	1	112.50	0	0.00	110.00	1	539	0.19%
2022/05/18	0.5	113.50	0	0.00	114.00	0.5	541	0.09%
2022/05/17	1	113.50	0	0.00	113.00	1	548	0.18%
2022/05/13	0	0.00	1	113.00	113.00	-1	564	-0.18%
2022/05/11	0.1	112.00	0	0.00	112.00	0.1	562	0.02%
2022/05/10	0	0.00	1	111.50	111.50	-1	565	-0.18%
2022/05/06	1	116.00	0	0.00	116.00	1	562	0.18%
2022/05/05	1	119.00	0	0.00	119.00	1	565	0.18%
2022/05/04	0.1	118.00	0	0.00	118.00	0.1	567	0.02%
2022/05/03	1	115.50	0	0.00	114.50	1	565	0.18%
2022/04/29	0	0.00	3	116.00	116.00	-3	566	-0.53%
2022/04/28	0	0.00	1.1	116.00	116.00	-1.1	569	-0.19%
2022/04/27	1	112.00	0	0.00	114.00	1	571	0.18%
2022/04/25	2	120.00	5	116.50	116.50	-3	577	-0.52%
2022/04/21	0.2	128.50	0	0.00	128.50	0.2	568	0.04%
2022/04/19	2	130.50	0	0.00	128.00	2	577	0.35%
2022/04/18	0	128.50	0	0.00	129.00	0	586	0.00%
2022/04/15	2	128.50	1	129.50	129.00	1	588	0.17%
2022/04/14	1	134.00	0	0.00	132.50	1	586	0.17%
2022/04/13	1	133.00	1	133.00	133.50	0	590	0.00%
2022/04/12	0	0.00	1	132.00	134.00	-1	595	-0.17%
2022/04/11	2	132.50	2	133.00	133.00	0	600	0.00%
2022/04/08	0	0.00	10	135.15	134.00	-10	610	-1.64%
2022/04/07	0	0.00	0	138.00	135.00	0	613	0.00%
2022/04/06	1	139.50	0	0.00	139.50	1	605	0.17%
2022/04/01	1.1	144.90	2.1	143.76	143.50	-0.9	605	-0.15%
2022/03/31	2	140.50	0.3	141.00	140.50	1.7	578	0.29%
2022/03/29	0	0.00	0	140.00	139.50	0	581	0.00%
2022/03/28	0.1	139.50	0	0.00	139.50	0.1	588	0.02%
2022/03/24	0	0.00	15	142.00	142.00	-15	589	-2.55%
2022/03/23	0.2	142.00	0	0.00	141.00	0.2	595	0.03%
2022/03/22	0	141.50	1	142.00	141.00	-1	598	-0.17%
2022/03/21	0	0.00	1	139.50	139.00	-1	593	-0.17%
2022/03/18	0	0.00	1	139.00	139.00	-1	602	-0.17%
2022/03/17	5	135.50	0	0.00	135.50	5	600	0.83%
2022/03/16	0	0.00	1	133.50	133.50	-1	603	-0.17%
2022/03/15	2.1	134.24	1	133.50	133.50	1.1	605	0.18%
2022/03/14	0	0.00	1	137.50	137.50	-1	616	-0.16%
2022/03/10	1	137.50	0	0.00	137.50	1	624	0.16%
2022/03/09	1	136.00	0	0.00	136.00	1	633	0.16%
2022/03/08	3	135.00	10	134.20	134.00	-7	639	-1.09%
2022/03/07	24	138.00	2.1	138.46	138.00	22	633	3.46%
2022/03/04	7	140.93	0	0.00	141.00	7	629	1.11%
2022/03/03	3	138.50	0	0.00	138.50	3	631	0.47%
2022/03/01	1.1	135.55	2.1	135.98	136.50	-1.1	638	-0.16%
2022/02/25	1.1	133.55	1	137.50	134.00	0.1	638	0.02%
2022/02/24	1	137.00	0	0.00	136.50	1	637	0.16%
2022/02/23	1.1	137.54	0	0.00	139.00	1.1	646	0.17%
2022/02/22	0	137.50	0	0.00	137.50	0	670	0.00%
2022/02/21	0.1	140.50	0	0.00	139.50	0.1	675	0.01%
2022/02/17	1	139.50	0	0.00	139.50	1	701	0.14%
2022/02/16	0	0.00	10	140.25	139.50	-10	715	-1.40%
2022/02/11	1	143.50	0	0.00	143.50	1	746	0.13%
2022/02/10	1	142.50	0	0.00	143.00	1	821	0.12%
2022/02/09	0.1	144.06	1	145.00	145.00	-0.9	828	-0.11%
2022/02/08	0.1	142.50	0	0.00	142.00	0.1	858	0.01%
2022/01/26	1.1	137.55	0	0.00	137.50	1.1	893	0.12%
2022/01/25	1	137.50	0	0.00	137.50	1	927	0.11%
2022/01/24	0	0.00	1	138.50	139.00	-1	952	-0.10%
2022/01/21	0	0.00	1	143.00	140.50	-1	969	-0.10%
2022/01/20	1	142.50	0	0.00	143.00	1	973	0.10%
2022/01/19	0	0.00	1.1	144.52	144.50	-1.1	984	-0.11%
2022/01/18	5.1	143.51	1	143.50	143.50	4.1	1,003	0.41%
2022/01/17	0.1	138.50	0	0.00	138.50	0.1	1,013	0.00%
2022/01/14	0.1	141.00	7	139.50	139.50	-6.9	1,032	-0.67%
2022/01/13	1	141.00	0	0.00	141.00	1	1,032	0.10%
2022/01/12	0	143.50	0	0.00	142.00	0	1,029	0.00%
2022/01/11	2	143.25	1	142.50	143.00	1	1,033	0.10%
2022/01/10	5.1	144.51	1.1	143.64	145.00	4	1,024	0.39%
2022/01/07	1	145.50	7	146.50	146.00	-6	1,030	-0.58%
2022/01/06	0.1	149.00	0	0.00	148.00	0.1	1,021	0.01%
2022/01/05	0.1	150.00	0	0.00	149.00	0.1	1,024	0.00%
2022/01/04	1.1	150.55	0	0.00	150.50	1.1	1,027	0.10%
2022/01/03	12	153.67	0	0.00	153.00	12	1,028	1.17%
2021/12/30	1	152.50	13	152.65	152.00	-12	1,020	-1.18%
2021/12/29	0.1	150.50	0	0.00	150.50	0.1	1,017	0.01%
2021/12/28	0	0.00	1.1	149.93	150.00	-1.1	1,028	-0.10%
2021/12/24	0	0.00	2	148.50	149.00	-2	1,067	-0.19%
2021/12/23	0.1	148.50	0	0.00	148.00	0.1	1,071	0.00%
2021/12/22	6.1	148.59	0	0.00	148.50	6.1	1,083	0.56%
2021/12/21	5	147.50	0	0.00	148.00	5	1,089	0.46%
2021/12/17	1	147.50	0	0.00	146.00	1	1,104	0.09%
2021/12/16	0	0.00	1	150.00	149.50	-1	1,101	-0.09%
2021/12/14	5	146.60	2	147.00	145.50	3	1,102	0.27%
2021/12/13	1.3	148.23	2	149.00	148.00	-0.7	1,097	-0.06%
2021/12/10	2	149.00	0	0.00	149.00	2	1,109	0.18%
2021/12/09	1	150.00	1	150.50	149.50	0	1,106	0.00%
2021/12/08	6	149.92	5	149.60	150.50	1	1,103	0.09%
2021/12/07	1	153.00	6	152.75	152.00	-5	1,089	-0.46%
2021/12/06	1	154.50	0.1	154.50	154.00	0.9	1,096	0.08%
2021/12/02	0	0.00	2	154.00	152.00	-2	1,117	-0.18%
2021/12/01	1	152.50	0	0.00	153.50	1	1,125	0.09%
2021/11/29	5.4	150.63	3	152.00	152.00	2.4	1,160	0.20%
2021/11/26	7	152.29	0.2	152.00	151.50	6.8	1,175	0.58%
2021/11/25	0	0.00	1	154.50	156.00	-1	1,186	-0.08%
2021/11/24	0	0.00	2	156.50	155.50	-2	1,269	-0.16%
2021/11/23	6	156.00	1	157.50	155.50	5	1,280	0.39%
2021/11/22	9	159.50	12.1	159.58	159.50	-3.1	1,292	-0.24%
2021/11/19	11	157.86	19	157.61	156.50	-8	1,315	-0.61%
2021/11/18	1	154.00	2	154.50	153.50	-1	1,313	-0.08%
2021/11/17	0.1	155.00	3	153.67	155.00	-2.9	1,341	-0.22%
2021/11/16	17.1	152.27	0	0.00	152.00	17.1	1,382	1.24%
2021/11/15	3	151.67	15	152.33	153.50	-12	1,419	-0.85%
2021/11/12	0	0.00	1	148.50	149.00	-1	1,433	-0.07%
2021/11/11	7	148.93	0.1	149.50	148.50	6.9	1,460	0.47%
2021/11/10	15.1	148.00	1	148.50	148.00	14.1	1,487	0.95%
2021/11/09	12.1	149.52	6	149.50	150.50	6.1	1,504	0.41%
2021/11/05	7	160.36	0	0.00	160.50	7	1,668	0.42%
2021/11/04	3.1	162.45	4	161.38	161.50	-0.9	1,679	-0.05%
2021/11/03	0	0.00	2	157.50	158.00	-2	1,733	-0.12%
2021/11/02	8.4	156.73	5	156.50	154.50	3.4	1,782	0.19%
2021/11/01	0	161.00	2	161.50	161.50	-2	1,803	-0.11%
2021/10/29	5	160.00	5.5	158.51	157.50	-0.5	1,909	-0.03%
2021/10/28	1	157.50	0	0.00	158.00	1	1,919	0.05%
2021/10/27	2.5	156.68	8	157.19	158.50	-5.5	1,968	-0.28%
2021/10/26	3.2	156.28	12	157.83	155.00	-8.8	2,022	-0.44%
2021/10/25	12	153.83	0.2	153.50	154.00	11.8	2,071	0.57%
2021/10/22	8	152.25	7	156.36	156.50	1	2,209	0.05%
2021/10/21	0	150.00	5	150.00	149.50	-5	2,374	-0.21%
2021/10/20	6	149.92	0	0.00	151.00	6	2,652	0.23%
2021/10/19	0	0.00	1	149.50	150.00	-1	2,739	-0.04%
2021/10/18	1	146.50	0	0.00	146.50	1	2,898	0.03%
2021/10/14	0	0.00	4	144.00	142.00	-4	3,038	-0.13%
2021/10/13	0.1	144.50	0	0.00	143.00	0.1	3,070	0.00%
2021/10/08	3.5	147.29	0	0.00	148.50	3.5	3,263	0.11%
2021/10/05	0	0.00	8	142.00	148.00	-8	3,805	-0.21%
2021/10/04	0.1	144.00	1	148.50	144.00	-1	3,842	-0.02%
2021/10/01	13.1	152.33	11	150.50	150.00	2.1	3,909	0.05%
2021/09/30	1	154.00	0	0.00	155.00	1	3,996	0.03%
2021/09/29	7	153.14	1	153.00	153.50	6	4,086	0.15%
2021/09/28	6	160.17	9	161.83	158.00	-3	4,254	-0.07%
2021/09/27	3	159.50	0	0.00	161.00	3	4,318	0.07%
2021/09/24	1	161.00	10	159.50	160.50	-9	4,411	-0.20%
2021/09/22	6	154.42	1	154.00	154.00	5	4,459	0.11%
2021/09/17	0	0.00	4	157.50	157.50	-4	4,503	-0.09%
2021/09/16	0	0.00	1	154.50	153.50	-1	4,506	-0.02%
2021/09/15	9	153.94	0	0.00	152.50	9	4,518	0.20%
2021/09/14	0	157.00	0	0.00	156.50	0	4,533	0.00%
2021/09/13	2	158.50	0	0.00	157.00	2	4,549	0.04%
2021/09/10	0	0.00	1	157.50	158.00	-1	4,568	-0.02%
2021/09/09	0	0.00	1	157.00	158.00	-1	4,600	-0.02%
2021/09/08	5	154.90	0	0.00	153.50	5	4,634	0.11%
2021/09/07	0	0.00	1	155.50	156.50	-1	4,637	-0.02%
2021/09/06	0	0.00	1	160.50	159.50	-1	4,643	-0.02%
2021/09/03	2.1	163.06	2	164.50	164.00	0.1	4,717	0.00%
2021/09/02	6	165.17	2	167.50	163.50	4	4,742	0.08%
2021/09/01	0.1	163.00	11	163.77	165.50	-10.9	4,761	-0.23%
2021/08/30	7	164.50	2	167.25	162.50	5	4,839	0.10%
2021/08/27	1	158.50	0	0.00	159.50	1	4,791	0.02%
2021/08/26	4	158.50	0	0.00	158.50	4	4,791	0.08%
2021/08/25	3	160.83	2	160.75	162.00	1	4,789	0.02%
2021/08/24	5.1	154.64	1.5	155.00	155.00	3.7	4,776	0.08%
2021/08/23	1	157.00	1	157.00	157.00	0	4,773	0.00%
2021/08/20	1.3	154.01	3	151.83	150.00	-1.7	4,761	-0.04%
2021/08/19	9.1	157.28	0	0.00	153.00	9.1	4,725	0.19%
2021/08/18	2	159.50	1	159.00	162.00	1	4,698	0.02%
2021/08/17	8.1	159.73	1.3	158.34	157.50	6.8	4,704	0.14%
2021/08/16	6	160.08	3.3	160.50	161.50	2.7	4,685	0.06%
2021/08/13	3	161.50	0	0.00	160.50	3	4,662	0.06%
2021/08/12	0.2	163.50	2	162.75	163.50	-1.8	4,634	-0.04%
2021/08/11	55.3	169.06	28	165.68	166.00	27.3	4,601	0.59%
2021/08/10	7.2	182.53	0	0.00	181.50	7.2	4,460	0.16%
2021/08/09	4	181.76	1	183.00	181.00	3	4,497	0.07%
2021/08/06	9.1	188.49	4	188.00	187.50	5.1	4,465	0.11%
2021/08/05	8	189.50	2	192.00	192.50	6	4,457	0.13%
2021/08/04	15.2	191.59	12	195.21	190.00	3.2	4,490	0.07%
2021/08/03	0	0.00	3	196.33	196.50	-3	4,435	-0.07%
2021/08/02	19	194.66	9	196.06	197.00	10	4,441	0.23%
2021/07/30	11.1	196.65	14	196.68	194.50	-2.9	4,416	-0.07%
2021/07/29	16.1	200.27	4	199.00	202.50	12.1	4,376	0.28%
2021/07/28	16.1	198.25	37	202.20	197.50	-20.9	4,335	-0.48%
2021/07/27	40	213.28	58.2	215.47	209.00	-18.2	4,246	-0.43%
2021/07/26	28	203.45	33	214.38	215.50	-5	4,134	-0.12%
2021/07/23	9.1	203.22	15	202.20	199.50	-5.9	3,922	-0.15%
2021/07/22	37	200.28	19.2	203.77	205.50	17.8	3,932	0.45%
2021/07/21	1	192.50	2	197.25	193.50	-1	3,849	-0.03%
2021/07/20	3	191.35	3.3	191.61	194.00	-0.3	3,806	-0.01%
2021/07/19	9	193.72	5	194.40	193.50	4	3,792	0.11%
2021/07/16	3	196.67	2	196.25	195.00	1	3,819	0.03%
2021/07/15	36.3	197.92	32	196.27	196.50	4.3	3,807	0.11%
2021/07/14	75	210.77	29	217.38	208.50	46	3,696	1.24%
2021/07/13	53	214.01	106.1	215.23	212.50	-53.1	3,530	-1.50%	大賣/
2021/07/12	36	204.97	4	204.38	205.00	32	3,272	0.98%
2021/07/09	3	200.00	22	201.05	200.50	-19	3,256	-0.58%
2021/07/08	11	204.00	5	206.40	202.00	6	3,291	0.18%
2021/07/07	16	202.22	8	202.94	200.50	8	3,279	0.24%
2021/07/06	10	208.50	15	209.13	207.00	-5	3,331	-0.15%
2021/07/05	42	207.50	28	208.54	209.50	14	3,431	0.41%
2021/07/02	8	200.38	5	200.20	200.50	3	3,435	0.09%
2021/07/01	3	199.18	12	200.29	201.50	-9	3,445	-0.26%
2021/06/30	4	196.13	1	197.00	196.50	3	3,485	0.09%
2021/06/29	7	194.29	32	193.55	194.00	-25	3,554	-0.70%
2021/06/28	32	196.41	2.1	196.96	195.00	30	3,885	0.77%
2021/06/25	7	193.50	1	193.00	192.50	6	3,921	0.15%
2021/06/24	1	193.50	0	0.00	192.50	1	4,110	0.02%
2021/06/23	0	0.00	2	193.00	194.50	-2	4,173	-0.05%
2021/06/18	0	0.00	4	196.88	195.00	-4	4,129	-0.10%
2021/06/17	1	197.50	3	197.00	197.50	-2	4,103	-0.05%
2021/06/16	1	194.00	1	192.50	192.00	0	4,070	0.00%
2021/06/15	0	0.00	3	193.67	195.00	-3	4,060	-0.07%
2021/06/11	6	200.17	17.1	199.50	194.00	-11.1	4,060	-0.27%
2021/06/10	13	196.27	8	195.94	195.50	5	4,016	0.12%
2021/06/09	5	194.80	3	193.83	193.00	2	3,989	0.05%
2021/06/08	3	191.00	3	190.33	191.00	0	3,949	0.00%
2021/06/07	10	193.20	19.1	194.65	190.50	-9.1	3,946	-0.23%
2021/06/04	0	189.00	3	188.83	188.50	-3	3,849	-0.08%
2021/06/03	0	0.00	2	187.00	187.00	-2	3,849	-0.05%
2021/06/02	2	185.75	1	188.00	184.50	1	3,848	0.03%
2021/06/01	1	187.50	2	187.50	187.00	-1	3,837	-0.03%
2021/05/31	6	184.17	0	0.00	184.00	6	3,829	0.16%
2021/05/28	4	183.50	6	184.00	183.00	-2	3,836	-0.05%
2021/05/27	3	178.83	0	0.00	182.00	3	3,834	0.08%
2021/05/26	3	179.67	9	179.22	180.00	-6	3,833	-0.16%
2021/05/25	3	178.00	2.1	178.89	179.00	0.9	3,830	0.02%
2021/05/24	1	172.03	1	174.50	175.00	0	3,817	0.00%
2021/05/20	3	170.33	0	0.00	171.00	3	3,837	0.08%
2021/05/19	0	0.00	2	171.50	170.50	-2	3,846	-0.05%
2021/05/17	5	165.90	1	160.00	159.00	4	3,877	0.10%
2021/05/14	2	176.00	0	0.00	173.00	2	3,897	0.05%
2021/05/13	3.6	173.03	8	175.19	175.50	-4.4	3,886	-0.11%
2021/05/12	15.1	168.89	11	172.32	171.00	4.1	3,866	0.10%
2021/05/11	3.1	173.10	5	174.00	175.00	-1.9	3,794	-0.05%
2021/05/10	6	187.75	0	0.00	184.50	6	3,752	0.16%
2021/05/07	1	185.00	3.1	188.75	190.00	-2.1	3,760	-0.06%
2021/05/06	1.2	183.50	1	184.00	183.00	0.2	3,782	0.01%
2021/05/05	10	183.40	1	181.50	181.00	9	3,847	0.23%
2021/05/04	0	0.00	14	185.00	185.50	-14	3,883	-0.36%
2021/05/03	7.1	189.79	0.3	188.33	187.50	6.8	3,847	0.18%
2021/04/29	13	198.12	3	199.17	196.50	10	3,820	0.26%
2021/04/28	4.7	203.09	18	203.14	203.50	-13.3	3,785	-0.35%
2021/04/27	5.1	200.62	3.1	200.63	200.50	2	3,749	0.05%
2021/04/26	1	196.00	0	0.00	197.50	1	3,724	0.03%
2021/04/23	0	0.00	6	197.42	196.00	-6	3,751	-0.16%
2021/04/22	5	191.40	3	192.00	189.00	2	4,020	0.05%
2021/04/21	7	196.79	2	196.75	196.50	5	4,101	0.12%
2021/04/20	4	196.88	2	198.75	197.50	2	4,091	0.05%
2021/04/19	6	196.83	2	197.50	197.00	4	4,102	0.10%
2021/04/16	0	0.00	1.1	196.02	196.00	-1.1	4,119	-0.03%
2021/04/15	1	189.00	3	191.17	193.00	-2	4,100	-0.05%
2021/04/14	3	185.00	2	187.25	189.50	1	4,104	0.02%
2021/04/13	11.1	193.80	5	197.80	190.50	6.1	4,085	0.15%
2021/04/12	11	203.27	24	199.21	197.00	-13	4,058	-0.32%
2021/04/09	5	205.50	6	211.17	203.00	-1	3,959	-0.03%
2021/04/08	8.8	207.73	14	208.18	206.50	-5.2	3,835	-0.14%
2021/04/07	23	202.63	4.2	200.02	203.00	18.8	3,670	0.51%
2021/04/06	4.2	203.95	7	204.14	198.00	-2.9	3,618	-0.08%
2021/04/01	6	204.58	7	201.93	203.00	-1	3,501	-0.03%
2021/03/31	24.2	204.73	37	204.42	204.50	-12.8	3,413	-0.38%
2021/03/30	3.1	196.59	6.9	195.79	194.50	-3.8	3,070	-0.12%
2021/03/29	17	195.62	39	194.91	193.00	-22	3,008	-0.73%
2021/03/26	1	189.49	41	187.22	189.50	-40	2,844	-1.41%
2021/03/25	1	178.00	0	0.00	181.50	1	2,814	0.04%
2021/03/24	2	178.25	0	0.00	178.00	2	2,834	0.07%
2021/03/23	0	0.00	3.2	179.75	179.00	-3.2	2,869	-0.11%
2021/03/22	0	0.00	1	179.50	180.00	-1	2,893	-0.03%
2021/03/19	3	179.50	0	0.00	179.00	3	2,933	0.10%
2021/03/18	4	182.00	2	182.00	182.00	2	2,944	0.07%
2021/03/17	6.2	183.32	3.1	182.87	182.50	3.2	2,997	0.11%
2021/03/16	5	184.60	8	184.25	184.50	-3	3,079	-0.10%
2021/03/15	7	179.93	0	0.00	179.50	7	3,132	0.22%
2021/03/12	0	180.00	0	0.00	179.00	0	3,175	0.00%
2021/03/11	0	177.50	8.1	178.52	178.50	-8.1	3,235	-0.25%
2021/03/10	2	175.00	2	174.75	174.00	0	3,290	0.00%
2021/03/09	14.1	174.22	3	174.67	173.50	11.1	3,637	0.31%
2021/03/08	3	180.50	4	180.50	178.50	-1	3,731	-0.03%
2021/03/05	3	178.50	0	0.00	178.00	3	3,776	0.08%
2021/03/04	7	178.36	0	0.00	178.00	7	3,858	0.18%
2021/03/03	0	0.00	1	178.00	180.00	-1	3,917	-0.03%
2021/03/02	7	180.64	5	182.00	180.50	2	4,035	0.05%
2021/02/26	7	180.50	8	180.94	183.00	-1	4,054	-0.02%
2021/02/25	5	181.90	2	182.00	181.50	3	4,078	0.07%
2021/02/24	1	181.50	2	181.75	181.50	-1	4,120	-0.02%
2021/02/23	10	184.20	2	184.25	184.00	8	4,156	0.19%
2021/02/22	7	184.00	0	186.50	186.00	7	4,219	0.17%
2021/02/19	4	181.63	1	183.00	183.00	3	4,377	0.07%
2021/02/18	1	183.00	0	0.00	183.50	1	4,412	0.02%
2021/02/17	13	182.12	1	182.00	181.00	12	4,540	0.26%
2021/02/05	20	185.63	29	188.03	183.00	-9	4,559	-0.20%
2021/02/04	1	193.00	3	192.00	191.00	-2	4,558	-0.04%
2021/02/03	14	189.43	13	189.58	192.50	1	4,673	0.02%
2021/02/02	6	187.67	4	187.63	187.50	2	4,894	0.04%
2021/02/01	13	183.19	7	183.79	185.00	6	5,281	0.11%
2021/01/29	2	192.00	3	192.83	186.50	-1	5,550	-0.02%
2021/01/28	11	193.64	52	194.00	190.50	-41	5,547	-0.74%
2021/01/27	61	196.57	9	195.83	195.50	52	5,554	0.94%
2021/01/26	17	194.35	56	192.21	191.50	-39	5,478	-0.71%
2021/01/25	4	190.75	5	190.50	191.50	-1	5,431	-0.02%
2021/01/22	5	190.60	9	191.06	191.50	-4	5,414	-0.07%
2021/01/21	31	186.84	2	188.75	186.50	29	5,382	0.54%
2021/01/20	11	191.00	11	190.73	188.50	0	5,348	0.00%
2021/01/19	29	197.66	10	196.75	195.50	19	5,296	0.36%
2021/01/18	9	194.78	9	194.78	196.50	0	5,247	0.00%
2021/01/15	29	202.02	12	198.91	193.50	17	5,192	0.33%
2021/01/14	8	198.06	11	196.86	200.50	-3	4,878	-0.06%
2021/01/13	0	0.00	1	191.50	192.50	-1	4,755	-0.02%
2021/01/12	8	191.31	8	191.13	188.50	0	4,737	0.00%
2021/01/11	5	193.60	5	192.80	193.50	0	4,711	0.00%
2021/01/08	2	190.25	1	188.00	188.00	1	4,687	0.02%
2021/01/07	4	189.50	1	189.00	189.00	3	4,682	0.06%
2021/01/06	6	190.33	3	191.67	189.00	3	4,662	0.06%
2021/01/05	4	195.75	0	0.00	195.50	4	4,630	0.09%
2021/01/04	2	193.75	4	193.13	196.50	-2	4,603	-0.04%
2020/12/31	5	192.30	4.1	190.43	192.00	0.9	4,568	0.02%
2020/12/30	2	188.00	1	188.00	188.00	1	4,524	0.02%
2020/12/29	1	187.00	6	187.42	187.00	-5	4,544	-0.11%
2020/12/28	1	189.50	2	190.75	188.50	-1	4,589	-0.02%
2020/12/25	8	189.00	0	0.00	189.50	8	4,597	0.17%
2020/12/24	2	190.50	3	188.83	188.00	-1	4,609	-0.02%
2020/12/23	3	186.50	4	188.00	190.00	-1	4,613	-0.02%
2020/12/22	1	188.00	2	189.25	185.50	-1	4,670	-0.02%
2020/12/21	2	183.76	2	184.00	185.50	0	4,670	0.00%
2020/12/18	5.1	188.92	3	190.17	188.50	2.1	4,658	0.04%
2020/12/17	5	190.00	0	0.00	191.00	5	4,672	0.11%
2020/12/16	2	193.25	2	193.50	192.00	0	4,675	0.00%
2020/12/15	4	194.13	3	195.17	191.50	1	4,676	0.02%
2020/12/14	4	199.50	2	198.00	198.00	2	4,654	0.04%
2020/12/11	8	197.81	2	198.50	197.50	6	4,687	0.13%
2020/12/10	14	203.36	9	203.50	200.50	5	4,673	0.11%
2020/12/09	7	203.07	11	205.18	206.00	-4	4,644	-0.09%
2020/12/08	2	198.50	1	198.50	199.00	1	4,599	0.02%
2020/12/07	5	202.00	5	197.20	197.50	0	4,645	0.00%
2020/12/04	7	202.50	15	201.67	200.00	-8	4,630	-0.17%
2020/12/03	35	210.60	26	210.69	202.50	9	4,654	0.19%
2020/12/02	8	201.19	22	204.30	206.00	-14	4,502	-0.31%
2020/12/01	3	197.33	4	198.00	197.00	-1	4,396	-0.02%
2020/11/30	12	201.54	8	198.81	197.50	4	4,370	0.09%
2020/11/27	5	198.70	8	200.06	203.00	-3	4,311	-0.07%
2020/11/26	14	201.14	13	199.31	197.50	1	4,256	0.02%
2020/11/25	2	196.00	2	196.00	196.00	0	4,144	0.00%
2020/11/24	16	199.88	8	197.44	196.00	8	4,132	0.19%
2020/11/23	6	197.50	6.1	198.59	199.50	-0.1	4,147	0.00%
2020/11/20	9	195.22	5	195.40	197.00	4	4,203	0.10%
2020/11/19	9	195.78	4	194.88	194.00	5	4,203	0.12%
2020/11/18	22	203.82	18	202.75	198.50	4	4,179	0.10%
2020/11/17	13	199.73	10	199.40	199.50	3	4,057	0.07%
2020/11/16	12	203.33	14.2	203.81	202.50	-2.2	4,147	-0.05%
2020/11/13	7	194.93	3	195.33	197.00	4	4,055	0.10%
2020/11/12	9	200.00	10	199.35	198.50	-1	4,031	-0.02%
2020/11/11	4	198.00	2	200.01	199.50	2	3,999	0.05%
2020/11/10	22.2	200.16	4	204.25	196.50	18.2	3,938	0.46%
2020/11/09	33	200.00	67	200.70	207.00	-34	3,756	-0.91%
2020/11/06	22	188.70	26	188.48	190.00	-4	3,415	-0.12%
2020/11/05	0	0.00	13	180.31	179.50	-13	3,234	-0.40%
2020/11/04	1.1	176.90	15	179.80	182.00	-14	3,318	-0.42%
2020/11/03	0	0.00	1	173.00	173.50	-1	3,337	-0.03%
2020/11/02	2	168.50	0	0.00	168.50	2	3,431	0.06%
2020/10/30	3	172.00	2	172.00	170.00	1	3,534	0.03%
2020/10/29	8	169.88	4	170.75	174.50	4	3,618	0.11%
2020/10/28	1	172.00	0	0.00	171.50	1	3,667	0.03%
2020/10/27	1	172.00	0	0.00	172.50	1	3,743	0.03%
2020/10/26	2	174.75	1	174.00	174.00	1	3,833	0.03%
2020/10/23	0	0.00	1	177.00	177.00	-1	3,988	-0.03%
2020/10/22	3	176.33	2	175.25	175.00	1	4,137	0.02%
2020/10/21	4	178.00	1	177.50	177.50	3	4,250	0.07%
2020/10/20	1	175.00	0	0.00	175.00	1	4,385	0.02%
2020/10/19	6	178.50	1	176.00	176.00	5	4,474	0.11%
2020/10/16	5	175.70	25	176.72	175.50	-20	4,547	-0.44%
2020/10/15	2	179.00	1	179.50	179.00	1	4,687	0.02%
2020/10/14	0	0.00	2	182.50	181.00	-2	4,771	-0.04%
2020/10/13	2	183.25	5	183.50	183.50	-3	4,859	-0.06%
2020/10/12	0	0.00	17	181.97	183.00	-17	4,940	-0.34%
2020/10/08	2	181.75	2	182.00	181.00	0	5,042	0.00%
2020/10/07	4	183.75	6	183.67	183.00	-2	5,215	-0.04%
2020/10/06	3	183.50	8	184.13	184.00	-5	5,460	-0.09%
2020/10/05	2	182.50	15	182.40	182.50	-13	5,846	-0.22%
2020/09/30	1	175.00	7	177.21	178.00	-6	6,292	-0.10%
2020/09/29	2	174.00	21	174.48	174.00	-19	6,603	-0.29%
2020/09/28	1	171.00	3	172.17	173.00	-2	7,163	-0.03%
2020/09/25	14	167.18	10	168.10	168.50	4	7,507	0.05%
2020/09/24	10	172.80	4	172.88	171.50	6	7,579	0.08%
2020/09/23	3	176.00	6	177.67	176.00	-3	7,699	-0.04%
2020/09/22	8	176.50	3	176.33	175.50	5	7,759	0.06%
2020/09/21	4	182.25	6	182.17	181.00	-2	7,953	-0.03%
2020/09/18	0	0.00	5	182.00	181.00	-5	7,951	-0.06%
2020/09/17	6	181.83	3	181.00	181.00	3	7,955	0.04%
2020/09/16	4	182.25	4	183.13	181.50	0	7,981	0.00%
2020/09/15	8	181.94	3	182.67	182.00	5	8,017	0.06%
2020/09/14	6	181.67	7	182.00	183.50	-1	8,004	-0.01%
2020/09/11	4	176.63	10	176.75	178.50	-6	7,961	-0.08%
2020/09/10	16	181.38	7	181.71	176.00	9	7,941	0.11%
2020/09/09	6	175.00	12	176.46	179.00	-6	7,880	-0.08%
2020/09/08	15	176.63	2	176.75	175.00	13	7,905	0.16%
2020/09/07	30	180.07	37	181.70	177.50	-7	7,867	-0.09%
2020/09/04	2	171.25	1	172.50	172.50	1	7,730	0.01%
2020/09/03	3	175.83	9	175.78	175.00	-6	7,755	-0.08%
2020/09/02	15	175.20	5	175.30	176.00	10	7,863	0.13%
2020/09/01	7	172.86	4	173.63	174.50	3	7,890	0.04%
2020/08/31	7	173.79	16	175.84	172.50	-9	7,949	-0.11%
2020/08/28	2	172.50	2	174.75	175.50	0	7,972	0.00%
2020/08/27	5	175.20	7	175.64	173.50	-2	8,040	-0.02%
2020/08/26	24	178.98	19	178.95	178.00	5	8,069	0.06%
2020/08/25	2	173.50	20	172.93	175.50	-18	8,035	-0.22%
2020/08/24	11	171.18	7	169.79	171.00	4	8,030	0.05%
2020/08/21	15	169.30	13	169.50	170.50	2	8,172	0.02%
2020/08/20	14	165.07	13	172.77	164.50	1	8,358	0.01%
2020/08/19	4	179.75	1	177.50	177.50	3	8,239	0.04%
2020/08/18	18	188.08	4	185.00	182.00	14	8,213	0.17%
2020/08/17	5	191.50	0	0.00	187.50	5	8,219	0.06%
2020/08/14	13	184.54	13	185.58	190.00	0	8,224	0.00%
2020/08/13	7	186.21	2	185.00	185.00	5	8,176	0.06%
2020/08/12	2	185.75	9	187.06	191.00	-7	8,153	-0.09%
2020/08/11	34	190.56	2	190.25	189.00	32	8,144	0.39%
2020/08/10	14	197.11	21	198.05	194.50	-7	8,084	-0.09%
2020/08/07	14	206.82	6	205.92	204.50	8	8,041	0.10%
2020/08/06	39	211.71	17	210.85	209.00	22	8,049	0.27%
2020/08/05	24	207.79	16	207.88	207.50	8	8,057	0.10%
2020/08/04	9	201.50	15	202.47	207.50	-6	8,098	-0.07%
2020/08/03	14	198.29	2	198.00	196.00	12	8,098	0.15%
2020/07/31	12	192.04	18	198.58	200.00	-6	8,085	-0.07%
2020/07/30	4	194.88	18	195.53	193.50	-14	8,078	-0.17%
2020/07/29	19	190.82	4	192.88	191.00	15	8,060	0.19%
2020/07/28	16	205.97	8	207.75	198.00	8	7,969	0.10%
2020/07/27	16	205.94	11	205.55	208.00	5	7,873	0.06%
2020/07/24	21	204.55	13	208.77	201.00	8	7,888	0.10%
2020/07/23	4	208.13	8	208.94	207.50	-4	7,860	-0.05%
2020/07/22	18	211.94	11	209.95	214.00	7	7,962	0.09%
2020/07/21	15	209.57	7	211.57	212.00	8	7,963	0.10%
2020/07/20	15	199.80	2.7	201.31	202.00	12.3	7,859	0.16%
2020/07/17	5	207.80	12	208.88	207.50	-7	7,866	-0.09%
2020/07/16	13	214.92	14	213.86	210.50	-1	7,890	-0.01%
2020/07/15	6	220.25	4	219.12	218.00	2	7,843	0.03%
2020/07/14	5	218.60	10.4	219.67	216.50	-5.4	7,891	-0.07%
2020/07/13	35	235.11	19	233.95	226.50	16	7,831	0.20%
2020/07/10	22	228.77	52	226.00	228.00	-30	7,919	-0.38%
2020/07/09	59	232.24	65	232.98	223.00	-6	7,626	-0.08%
2020/07/08	12	207.83	49	212.06	223.00	-37	7,200	-0.51%
2020/07/07	67	204.43	66	204.39	203.00	1	6,943	0.01%
2020/07/06	57	183.53	51	189.16	193.50	6	6,487	0.09%
2020/07/03	9	177.56	7	176.21	176.00	2	6,292	0.03%
2020/07/02	2	172.00	23.5	174.02	177.00	-21.5	6,363	-0.34%
2020/07/01	8	170.38	26	170.96	171.00	-18	6,471	-0.28%
2020/06/30	19	170.82	22	171.23	169.50	-3	6,555	-0.05%
2020/06/29	2	163.25	5	163.60	163.00	-3	6,455	-0.05%
2020/06/24	5.1	163.20	0	0.00	162.00	5.1	6,563	0.08%
2020/06/23	16	163.47	10	165.65	163.50	6	6,741	0.09%
2020/06/22	6	163.17	19	165.47	165.50	-13	6,907	-0.19%
2020/06/19	14	161.43	2	160.50	160.50	12	7,070	0.17%
2020/06/18	1	160.50	16	161.09	162.50	-15	7,224	-0.21%
2020/06/17	19	161.32	2	161.50	161.00	17	7,337	0.23%
2020/06/16	18	161.00	1	161.00	162.50	17	7,602	0.22%
2020/06/15	13	159.81	4	159.75	159.00	9	7,849	0.11%
2020/06/12	7	161.93	11	162.14	163.00	-4	8,021	-0.05%
2020/06/11	7	166.00	5	168.00	164.50	2	8,269	0.02%
2020/06/10	17	168.00	17	166.62	168.00	0	8,405	0.00%
2020/06/09	11	170.73	10	172.20	167.00	1	8,689	0.01%
2020/06/08	5	170.40	7	169.64	170.00	-2	8,816	-0.02%
2020/06/05	17	170.53	22	170.64	170.00	-5	8,975	-0.06%
2020/06/04	12.2	169.14	19	168.84	168.50	-6.8	9,089	-0.07%
2020/06/03	12	172.29	13	171.50	170.00	-1	9,222	-0.01%
2020/06/02	13	168.77	13	169.42	170.50	0	9,236	0.00%
2020/06/01	12	168.00	7	167.71	167.00	5	9,286	0.05%
2020/05/29	12	164.46	3	164.17	163.50	9	9,401	0.10%
2020/05/28	30	169.55	13	169.19	165.00	17	9,706	0.18%
2020/05/27	13	168.08	23	169.74	172.00	-10	9,732	-0.10%
2020/05/26	5	164.10	6	163.50	162.50	-1	9,646	-0.01%
2020/05/25	9	160.50	6	161.00	163.00	3	9,910	0.03%
2020/05/22	3	165.67	3	165.83	162.50	0	9,976	0.00%
2020/05/21	5	164.40	23	165.00	167.00	-18	10,027	-0.18%
2020/05/20	12	162.29	6	161.58	161.50	6	10,196	0.06%
2020/05/19	20	164.48	6	163.75	163.50	14	10,423	0.13%
2020/05/18	10	162.10	4	162.75	161.00	6	10,524	0.06%
2020/05/15	9	161.17	14	161.25	162.00	-5	10,640	-0.05%
2020/05/14	8	162.44	4	160.88	160.00	4	10,697	0.04%
2020/05/13	7	165.57	8	165.25	166.00	-1	10,812	-0.01%
2020/05/12	17	165.32	14	165.36	162.50	3	10,887	0.03%
2020/05/11	11.2	169.11	24	168.19	167.00	-12.8	11,005	-0.12%
2020/05/08	16	174.34	4	174.50	173.00	12	11,154	0.11%
2020/05/07	3	176.50	7	176.57	178.00	-4	11,331	-0.04%
2020/05/06	14	176.61	10	176.05	174.00	4	11,760	0.03%
2020/05/05	6	173.75	8	174.38	177.00	-2	12,033	-0.02%
2020/05/04	6	172.58	3	172.00	171.00	3	12,053	0.02%
2020/04/30	11	177.18	5	177.00	176.50	6	12,076	0.05%
2020/04/29	17	178.62	7	179.86	176.50	10	12,135	0.08%
2020/04/28	22	177.80	15	177.00	176.50	7	12,103	0.06%
2020/04/27	8	175.94	16	176.34	176.50	-8	12,143	-0.07%
2020/04/24	25	171.08	22	170.36	170.50	3	12,006	0.02%
2020/04/23	6	169.58	16	169.88	168.00	-10	11,982	-0.08%
2020/04/22	9	167.44	17	168.38	168.50	-8	12,040	-0.07%
2020/04/21	11.3	167.53	9	167.94	167.00	2.3	12,209	0.02%
2020/04/20	2	171.25	5	172.50	172.00	-3	12,178	-0.02%
2020/04/17	13	173.31	41	174.23	171.00	-28	12,366	-0.23%
2020/04/16	14	171.57	7	171.64	173.00	7	12,427	0.06%
2020/04/15	69	174.04	39	172.97	171.50	30	12,649	0.24%
2020/04/14	7	165.36	16	166.28	167.50	-9	12,389	-0.07%
2020/04/13	19	166.97	12	165.92	162.50	7	12,499	0.06%
2020/04/10	6	165.75	5	162.10	164.50	1	12,689	0.01%
2020/04/09	5	163.80	18	167.58	161.50	-13	12,681	-0.10%
2020/04/08	43	168.78	18	166.36	165.50	25	12,615	0.20%
2020/04/07	16	166.34	9	165.61	163.50	7	12,484	0.06%
2020/04/06	16	150.31	24	153.17	156.50	-8	12,354	-0.06%
2020/04/01	17	142.53	26	142.25	142.50	-9	12,210	-0.07%
2020/03/31	8	139.69	6	140.83	140.50	2	12,093	0.02%
2020/03/30	11	134.45	12	133.29	139.00	-1	12,111	-0.01%
2020/03/27	28	143.70	17	142.88	137.50	11	11,996	0.09%
2020/03/26	11	141.32	14	139.79	143.50	-3	11,858	-0.03%
2020/03/25	18	139.78	16	140.63	142.00	2	11,724	0.02%
2020/03/24	18	126.58	19	127.34	129.50	-1	11,536	-0.01%
2020/03/23	5	117.30	12.1	115.64	118.00	-7.1	11,437	-0.06%
2020/03/20	65	126.18	74	126.50	124.00	-9	11,386	-0.08%
2020/03/19	36	124.03	16	124.16	118.50	20	11,162	0.18%
2020/03/18	17	135.38	5	141.10	131.50	12	11,027	0.11%
2020/03/17	8	145.75	31	144.95	144.50	-23	11,023	-0.21%
2020/03/16	23	155.43	15	151.90	145.00	8	10,948	0.07%
2020/03/13	21	149.57	17	149.06	159.50	4	11,028	0.04%
2020/03/12	27	161.89	30	161.97	156.00	-3	11,073	-0.03%
2020/03/11	76	180.45	67.2	177.82	173.00	8.8	10,977	0.08%
2020/03/10	32	185.17	47	182.05	188.50	-15	10,884	-0.14%
2020/03/09	46	191.25	40.3	182.88	179.00	5.7	10,720	0.05%
2020/03/06	13	197.92	18	198.81	198.00	-5	10,598	-0.05%
2020/03/05	20	197.65	19	197.47	198.00	1	10,541	0.01%
2020/03/04	30	195.53	19	195.74	196.00	11	10,485	0.10%
2020/03/03	31.4	202.49	28	203.50	200.50	3.4	10,335	0.03%
2020/03/02	35.1	191.78	36	192.26	197.00	-0.9	10,192	-0.01%
2020/02/27	19	191.29	8	192.31	186.50	11	10,125	0.11%
2020/02/26	32	196.32	37	197.85	191.00	-5	10,115	-0.05%
2020/02/25	14	191.04	16	192.31	194.50	-2	9,915	-0.02%
2020/02/24	5	186.50	7	190.14	192.00	-2	9,880	-0.02%
2020/02/21	21	190.64	17	190.71	190.50	4	9,949	0.04%
2020/02/20	20	196.48	32	198.17	198.00	-12	9,838	-0.12%
2020/02/19	18	187.50	24	189.44	192.00	-6	9,718	-0.06%
2020/02/18	35	191.94	19	194.32	187.50	16	10,056	0.16%
2020/02/17	15	192.33	13	193.62	196.00	2	9,920	0.02%
2020/02/14	24	190.77	29	192.26	193.50	-5	9,866	-0.05%
2020/02/13	38	189.24	28	191.02	187.50	10	9,732	0.10%
2020/02/12	8	188.19	10.2	188.08	190.00	-2.2	9,612	-0.02%
2020/02/11	33	183.12	40	183.45	187.50	-7	9,444	-0.07%
2020/02/10	19	177.66	13	176.92	175.00	6	9,300	0.06%
2020/02/07	26	177.73	33	177.44	176.50	-7	9,054	-0.08%
2020/02/06	12	166.75	15	169.27	170.50	-3	8,653	-0.03%
2020/02/05	5	155.90	14	156.64	159.00	-9	8,389	-0.11%
2020/02/04	6	158.42	7	157.79	157.00	-1	8,343	-0.01%
2020/02/03	11	155.86	4	156.50	158.00	7	8,266	0.08%
2020/01/31	24	160.77	16	160.91	161.50	8	8,165	0.10%
2020/01/30	68	161.70	56	159.82	156.50	12	8,085	0.15%
2020/01/20	5	168.30	7	167.07	168.50	-2	7,950	-0.03%
2020/01/17	6	165.75	16	164.88	166.00	-10	7,948	-0.13%
2020/01/16	9	164.50	15	166.57	163.50	-6	7,928	-0.08%
2020/01/15	49	169.60	42	170.54	166.50	7	7,850	0.09%
2020/01/14	2	164.50	5	164.70	165.00	-3	7,621	-0.04%
2020/01/13	16	165.47	9	165.22	163.50	7	7,628	0.09%
2020/01/10	25	163.90	25	161.94	163.00	0	7,661	0.00%
2020/01/09	13	158.88	32	158.63	162.00	-19	7,450	-0.26%
2020/01/08	6	152.00	3	152.50	150.00	3	7,173	0.04%
2020/01/07	9	153.83	9.2	154.55	154.50	-0.2	7,157	0.00%
2020/01/06	16	154.38	34	153.00	153.00	-18	6,931	-0.26%
2020/01/03	9	149.17	3	148.50	148.00	6	6,669	0.09%
2020/01/02	54	148.59	65	150.46	151.50	-11	6,625	-0.17%
2019/12/31	8	148.50	2	148.00	148.00	6	6,660	0.09%
2019/12/30	4	151.88	3	151.50	150.00	1	6,641	0.02%
2019/12/27	56	149.82	56	151.06	151.50	0	6,568	0.00%
2019/12/26	9	147.72	2	149.00	148.00	7	6,466	0.11%
2019/12/25	21	148.45	9	149.06	150.50	12	6,419	0.19%
2019/12/24	2	145.00	2.1	145.97	145.50	-0.1	6,309	0.00%
2019/12/23	3	143.67	6	144.42	145.00	-3	6,306	-0.05%
2019/12/20	5	143.50	11	144.18	141.50	-6	6,265	-0.10%
2019/12/19	6	146.50	0	0.00	145.50	6	6,223	0.10%
2019/12/18	7	147.36	5	148.00	146.50	2	6,211	0.03%
2019/12/17	7	151.86	4	152.00	150.00	3	6,195	0.05%
2019/12/16	6	148.92	14	149.19	152.00	-8	6,149	-0.13%
2019/12/13	9	149.83	4	148.25	149.50	5	6,192	0.08%
2019/12/12	10	151.90	9.1	153.06	153.00	0.9	6,202	0.02%
2019/12/11	33	149.38	38	148.89	151.00	-5	6,046	-0.08%
2019/12/10	27	144.26	38	143.08	144.00	-11	5,872	-0.19%
2019/12/09	69	141.72	68	141.66	141.50	1	5,655	0.02%
2019/12/06	21	134.31	12	136.00	132.00	9	5,328	0.17%
2019/12/05	14	132.04	16	132.84	134.00	-2	5,285	-0.04%
2019/12/04	1	129.00	12	129.54	130.00	-11	5,399	-0.20%
2019/12/03	11	130.05	0	130.50	130.00	11	5,390	0.20%
2019/12/02	14	131.14	22	131.73	132.50	-8	5,339	-0.15%
2019/11/29	2	133.00	6	131.00	130.00	-4	5,346	-0.07%
2019/11/28	3	134.67	3	134.83	134.50	0	5,320	0.00%
2019/11/27	17	136.53	8	136.31	135.50	9	5,299	0.17%
2019/11/26	2	135.00	6	133.17	135.00	-4	5,090	-0.08%
2019/11/25	11	131.95	5	130.20	130.00	6	4,963	0.12%
2019/11/22	6	128.25	17	130.03	131.00	-11	4,821	-0.23%
2019/11/21	9	124.89	6	126.00	127.50	3	4,795	0.06%
2019/11/20	32	130.55	22	128.98	125.50	10	4,804	0.21%
2019/11/19	11	131.64	9	131.89	131.00	2	4,652	0.04%
2019/11/18	15	131.77	15	130.90	131.00	0	4,549	0.00%
2019/11/15	15	128.67	57	130.25	133.50	-42	4,441	-0.95%
2019/11/14	0	0.00	2	122.75	122.00	-2	3,991	-0.05%
2019/11/13	19	123.63	34	123.06	123.00	-15	4,003	-0.37%
2019/11/12	21	121.02	18	122.08	123.00	3	3,984	0.08%
2019/11/11	8	118.94	6	119.50	119.00	2	4,007	0.05%
2019/11/08	11	118.09	10	118.20	119.00	1	4,011	0.02%
2019/11/07	11	122.73	11	122.41	120.50	0	4,052	0.00%
2019/11/06	0	0.00	2	119.75	120.00	-2	4,023	-0.05%
2019/11/05	21	123.19	19	122.03	120.50	2	4,048	0.05%
2019/11/04	5	123.10	8	123.81	123.00	-3	4,000	-0.07%
2019/11/01	2	120.00	4	120.38	122.00	-2	3,973	-0.05%
2019/10/31	9	119.00	3	120.50	117.50	6	3,994	0.15%
2019/10/30	1	119.50	0	0.00	119.50	1	4,000	0.02%
2019/10/29	2	118.00	2	119.00	118.00	0	4,042	0.00%
2019/10/28	2	118.00	1	119.50	118.00	1	4,095	0.02%
2019/10/25	0	0.00	1	120.00	119.50	-1	4,087	-0.02%
2019/10/24	6	122.92	7	124.21	123.00	-1	4,077	-0.02%
2019/10/23	2	121.50	3	123.17	122.00	-1	4,108	-0.02%
2019/10/22	1	122.00	4	123.13	122.00	-3	4,132	-0.07%
2019/10/21	8	122.31	6	123.00	121.00	2	4,238	0.05%
2019/10/18	30	121.53	22	122.70	122.00	8	4,151	0.19%
2019/10/17	1	116.50	3	118.00	119.00	-2	3,883	-0.05%
2019/10/16	10	118.35	0	0.00	117.00	10	3,888	0.26%
2019/10/15	5	115.50	11	117.09	118.00	-6	3,852	-0.16%
2019/10/14	0	0.00	2	114.50	113.50	-2	3,816	-0.05%
2019/10/09	0	0.00	1	114.00	112.50	-1	3,869	-0.03%
2019/10/08	1	115.00	0	0.00	115.00	1	3,915	0.03%
2019/10/07	8	116.88	3	118.00	116.00	5	3,964	0.13%
2019/10/04	1	115.00	5	113.50	113.50	-4	3,927	-0.10%
2019/10/02	0	0.00	1	112.50	114.50	-1	4,003	-0.02%
2019/10/01	1	112.00	0	0.00	112.50	1	4,065	0.02%
2019/09/27	3	112.67	0	0.00	111.50	3	4,099	0.07%
2019/09/26	1	116.00	5	114.60	114.00	-4	4,122	-0.10%
2019/09/25	3	114.50	14	114.93	114.50	-11	4,143	-0.27%
2019/09/24	2	117.50	5	116.80	116.50	-3	4,210	-0.07%
2019/09/23	0	0.00	3	118.17	118.00	-3	4,205	-0.07%
2019/09/20	3	118.50	4	118.25	117.50	-1	4,191	-0.02%
2019/09/19	1	118.00	2	117.50	117.50	-1	4,148	-0.02%
2019/09/18	26	119.65	9	119.61	118.00	17	4,134	0.41%
2019/09/17	20	117.48	16.3	117.85	119.00	3.7	4,116	0.09%
2019/09/16	3	114.83	5	115.40	115.50	-2	4,016	-0.05%
2019/09/12	4	114.25	1	114.00	114.00	3	4,007	0.07%
2019/09/11	1	114.50	0	0.00	114.00	1	4,055	0.02%
2019/09/10	8	113.94	17	113.29	114.00	-9	4,188	-0.21%
2019/09/09	8	114.88	3	114.83	115.00	5	4,171	0.12%
2019/09/06	20	113.85	16	113.72	112.00	4	4,085	0.10%
2019/09/05	5	109.00	1	110.00	108.50	4	3,924	0.10%
2019/09/04	0	0.00	1	109.50	110.00	-1	4,030	-0.02%
2019/09/03	14	113.00	14	109.14	108.50	0	4,098	0.00%
2019/09/02	2	110.00	5	109.90	110.50	-3	4,260	-0.07%
2019/08/30	10	108.30	11	108.50	107.50	-1	4,376	-0.02%
2019/08/29	1	106.50	2	106.50	107.00	-1	4,840	-0.02%
2019/08/28	4	107.38	9	106.83	106.00	-5	5,043	-0.10%
2019/08/27	1	108.50	0	0.00	107.50	1	5,109	0.02%
2019/08/26	1	107.00	2	108.75	107.00	-1	5,243	-0.02%
2019/08/23	10	109.35	7	108.29	109.50	3	5,384	0.06%
2019/08/22	6	106.58	3	108.67	106.00	3	5,379	0.06%
2019/08/21	5	107.70	15	107.23	107.50	-10	5,468	-0.18%
2019/08/20	3	106.00	4	107.13	107.00	-1	5,564	-0.02%
2019/08/19	1	105.00	0	0.00	105.00	1	5,688	0.02%
2019/08/16	31	101.03	20	103.00	103.00	11	5,918	0.19%
2019/08/15	7	103.14	6	102.00	102.00	1	6,088	0.02%
2019/08/14	16	107.13	12	105.50	104.50	4	6,213	0.06%
2019/08/13	4	108.38	4	108.13	107.50	0	6,335	0.00%
2019/08/12	4	109.50	6	108.75	108.50	-2	6,491	-0.03%
2019/08/08	22	115.39	20	115.25	115.00	2	6,514	0.03%
2019/08/07	14	112.18	7	112.29	113.00	7	6,579	0.11%
2019/08/06	6	105.83	11	107.45	110.50	-5	6,832	-0.07%
2019/08/05	5	112.40	17	111.18	108.00	-12	7,161	-0.17%
2019/08/02	17	110.94	8	111.69	112.50	9	7,446	0.12%
2019/08/01	0	0.00	6	109.67	109.50	-6	7,787	-0.08%
2019/07/31	6	107.75	6	108.58	109.00	0	7,957	0.00%
2019/07/30	10	107.45	4	106.50	106.50	6	8,181	0.07%
2019/07/26	9	113.00	2	113.25	113.00	7	8,737	0.08%
2019/07/25	1	111.50	3	111.83	111.50	-2	8,800	-0.02%
2019/07/24	12	108.04	18	108.19	108.00	-6	8,796	-0.07%
2019/07/23	14	109.36	4	110.38	110.00	10	8,828	0.11%
2019/07/22	2	114.00	2	114.00	114.50	0	8,730	0.00%
2019/07/18	1	112.50	1	112.00	112.00	0	8,909	0.00%
2019/07/17	2	114.00	2	113.25	114.00	0	8,936	0.00%
2019/07/16	4	114.00	5	115.50	113.50	-1	9,089	-0.01%
2019/07/15	6	116.17	5	116.10	115.50	1	9,361	0.01%
2019/07/12	12	114.13	2	115.00	114.50	10	9,339	0.11%
2019/07/11	5	111.60	9	112.00	112.00	-4	9,430	-0.04%
2019/07/10	1	116.00	2	115.00	115.50	-1	9,362	-0.01%
2019/07/09	4	114.50	2	117.50	114.00	2	9,317	0.02%
2019/07/08	4	116.50	0	0.00	116.00	4	9,274	0.04%
2019/07/05	9	119.72	1	119.50	119.50	8	9,232	0.09%
2019/07/04	5	124.50	2	124.00	123.00	3	9,160	0.03%
2019/07/03	5	122.40	1	122.00	123.50	4	9,131	0.04%
2019/07/02	6	126.00	4	127.75	126.00	2	9,104	0.02%
2019/07/01	11	126.45	30	126.78	127.50	-19	9,066	-0.21%
2019/06/28	0	0.00	12	123.38	123.00	-12	9,015	-0.13%
2019/06/27	6	122.75	22	122.95	122.50	-16	9,012	-0.18%
2019/06/26	20	122.00	1	122.00	122.00	19	8,972	0.21%
2019/06/24	2	121.00	10	120.80	120.50	-8	8,914	-0.09%
2019/06/21	21	121.07	4	122.50	119.50	17	8,820	0.19%
2019/06/20	10	124.00	9	124.83	123.00	1	8,779	0.01%
2019/06/19	5	123.40	12	123.08	123.00	-7	8,721	-0.08%
2019/06/18	34	121.21	47	121.32	120.50	-13	8,629	-0.15%
2019/06/17	6	118.25	6	118.50	117.50	0	8,467	0.00%
2019/06/14	8	118.00	13	118.42	117.50	-5	8,449	-0.06%
2019/06/13	13	117.31	12	118.08	119.00	1	8,437	0.01%
2019/06/12	25	118.06	26	118.37	118.00	-1	8,376	-0.01%
2019/06/11	7	115.14	7	116.21	115.00	0	8,257	0.00%
2019/06/10	14	111.82	22	112.18	116.00	-8	8,179	-0.10%
2019/06/06	20	112.58	20	113.35	113.50	0	7,966	0.00%
2019/06/05	72	117.94	23	120.46	113.50	49	7,802	0.63%
2019/06/04	29	127.36	27	126.41	124.50	2	7,322	0.03%
2019/06/03	17	125.74	4	127.25	125.50	13	7,129	0.18%
2019/05/31	8	125.81	9	127.44	128.50	-1	7,043	-0.01%
2019/05/30	34	126.56	34	126.76	127.50	0	6,902	0.00%
2019/05/29	7	122.07	19	122.74	122.50	-12	6,705	-0.18%
2019/05/28	20	121.03	16	119.94	122.50	4	6,655	0.06%
2019/05/27	10	120.65	16	120.31	120.50	-6	6,546	-0.09%
2019/05/24	18	123.36	14	125.61	122.50	4	6,448	0.06%
2019/05/23	36	123.28	39.1	124.98	127.50	-3.1	6,359	-0.05%
2019/05/22	34.1	125.11	13	127.04	121.50	21.1	6,168	0.34%
2019/05/21	25	121.94	23	122.85	126.00	2	6,030	0.03%
2019/05/20	26	119.54	24	122.92	125.00	2	5,873	0.03%
2019/05/17	29	124.62	13	123.62	121.00	16	5,678	0.28%
2019/05/16	11	128.09	11	128.95	127.50	0	5,504	0.00%
2019/05/15	11	130.55	13	129.92	130.50	-2	5,403	-0.04%
2019/05/14	15	123.87	16	125.56	130.00	-1	5,213	-0.02%
2019/05/13	9	123.94	16.1	123.38	124.50	-7.1	4,929	-0.14%
2019/05/10	4	121.00	47.1	119.93	121.00	-43.1	4,578	-0.94%
2019/05/09	43	113.59	30	115.62	110.00	13	4,249	0.31%
2019/05/08	37	113.01	38	113.43	114.00	-1	3,838	-0.03%
2019/05/07	31	112.03	33	112.83	113.50	-2	3,657	-0.05%
2019/05/06	46	113.62	35.1	114.67	109.00	10.9	3,425	0.32%
2019/05/03	165	109.08	218	109.60	112.50	-53	3,101	-1.71%	大買/大賣/
2019/05/02	3	98.13	18	100.48	103.00	-15	2,783	-0.54%
2019/04/30	12	98.43	32	97.88	98.70	-20	2,684	-0.75%
2019/04/29	24	101.56	16	102.00	100.50	8	2,628	0.30%
2019/04/26	6	100.58	9	99.70	99.10	-3	2,545	-0.12%
2019/04/25	6	101.33	4	101.63	103.00	2	2,526	0.08%
2019/04/24	33	104.26	24	105.19	102.00	9	2,590	0.35%
2019/04/23	3	98.97	4	99.85	101.00	-1	2,459	-0.04%
2019/04/22	27	102.24	37	102.15	100.50	-10	2,410	-0.41%
2019/04/19	44	99.95	42	99.64	100.00	2	2,229	0.09%
2019/04/18	8	94.08	9	93.38	92.10	-1	1,925	-0.05%
2019/04/17	22	95.54	16	95.14	94.40	6	1,900	0.32%
2019/04/16	2	90.80	0	0.00	91.20	2	1,769	0.11%
2019/04/15	6	91.47	6	91.08	91.10	0	1,787	0.00%
2019/04/12	1	89.30	2	89.20	89.20	-1	1,788	-0.06%
2019/04/11	1	90.20	1	90.00	89.90	0	1,795	0.00%
2019/04/10	1	90.30	0	0.00	90.10	1	1,784	0.06%
2019/04/09	1	91.20	8	91.25	90.80	-7	1,785	-0.39%
2019/04/08	9	92.42	4	92.73	92.10	5	1,777	0.28%
2019/04/03	0	0.00	1	90.60	90.80	-1	1,748	-0.06%
2019/04/02	4	91.53	5	91.56	90.90	-1	1,744	-0.06%
2019/04/01	2	89.30	1	89.50	90.10	1	1,710	0.06%
2019/03/26	2	87.40	0	0.00	87.20	2	1,745	0.11%
2019/03/25	3	87.33	11	87.45	86.90	-8	1,766	-0.45%
2019/03/22	0	0.00	2	90.75	89.50	-2	1,792	-0.11%
2019/03/21	2	89.65	0	0.00	89.40	2	1,780	0.11%
2019/03/20	3	90.13	0	0.00	89.80	3	1,789	0.17%
2019/03/19	0	0.00	5	89.84	88.40	-5	1,785	-0.28%
2019/03/15	6	87.23	0	0.00	86.60	6	1,770	0.34%
2019/03/12	0	0.00	1	87.30	87.10	-1	1,871	-0.05%
2019/03/11	1	87.80	0	0.00	87.40	1	1,909	0.05%
2019/03/08	0	0.00	2	86.20	87.70	-2	1,991	-0.10%
2019/03/07	0	0.00	10	88.20	87.00	-10	2,090	-0.48%
2019/03/06	12	89.11	0	0.00	89.20	12	2,211	0.54%
2019/03/05	0	0.00	1	88.60	88.60	-1	2,327	-0.04%
2019/03/04	10	89.70	2	89.95	89.40	8	2,346	0.34%
2019/02/27	2	89.15	6	89.20	89.20	-4	2,351	-0.17%
2019/02/26	1	91.30	3	91.23	90.50	-2	2,338	-0.09%
2019/02/25	0	0.00	3	91.23	91.00	-3	2,339	-0.13%
2019/02/22	7	92.61	4	93.25	91.60	3	2,336	0.13%
2019/02/21	5	95.56	3	95.40	95.60	2	2,281	0.09%
2019/02/20	3	94.43	6	92.95	94.20	-3	2,263	-0.13%
2019/02/18	2	90.90	0	0.00	91.00	2	2,201	0.09%
2019/02/15	0	0.00	1	91.60	89.40	-1	2,205	-0.05%
2019/02/14	11	91.39	0	0.00	91.00	11	2,205	0.50%
2019/01/28	0	0.00	1	92.30	92.30	-1	2,281	-0.04%
2019/01/25	7	94.24	3	94.17	92.00	4	2,348	0.17%
2019/01/24	0	0.00	1	92.40	92.50	-1	2,351	-0.04%
2019/01/23	1	91.50	0	0.00	91.10	1	2,386	0.04%
2019/01/22	0	0.00	1	91.80	91.10	-1	2,392	-0.04%
2019/01/21	1	93.60	3	93.07	93.50	-2	2,401	-0.08%
2019/01/17	0	0.00	7	91.90	90.90	-7	2,416	-0.29%
2019/01/16	16	92.38	16	92.76	92.60	0	2,393	0.00%
2019/01/15	0	0.00	4	87.38	88.00	-4	2,291	-0.17%
2019/01/11	0	0.00	1	86.30	85.50	-1	2,294	-0.04%
2019/01/10	2	85.35	0	0.00	85.40	2	2,297	0.09%
2019/01/09	6	84.58	0	0.00	84.30	6	2,307	0.26%
2019/01/07	10	84.99	11	85.91	87.40	-1	2,331	-0.04%
2019/01/04	1	83.20	2	82.80	82.60	-1	2,374	-0.04%
2019/01/03	2	88.10	2	86.80	85.00	0	2,423	0.00%
2019/01/02	0	0.00	5	87.60	87.60	-5	2,492	-0.20%
2018/12/28	5	88.40	0	0.00	87.40	5	2,564	0.20%
2018/12/27	2	88.70	1	88.10	87.90	1	2,669	0.04%
2018/12/26	3	88.90	12	88.01	86.80	-9	2,673	-0.34%
2018/12/25	0	0.00	9	86.43	86.70	-9	2,699	-0.33%
2018/12/21	1	84.70	1	86.50	87.50	0	2,708	0.00%
2018/12/20	1	84.80	16	86.25	84.80	-15	2,688	-0.56%
2018/12/19	21	88.78	0	0.00	87.10	21	2,669	0.79%
2018/12/18	2	88.70	1	90.80	88.80	1	2,666	0.04%
2018/12/17	12.1	93.15	4	93.60	91.50	8.1	2,688	0.30%
2018/12/13	3	91.00	2	90.60	91.00	1	2,724	0.04%
2018/12/12	5	92.00	3	92.93	92.00	2	2,721	0.07%
2018/12/11	1	91.20	3	91.50	92.00	-2	2,708	-0.07%
2018/12/10	0	0.00	1	90.40	90.00	-1	2,755	-0.04%
2018/12/07	0	0.00	2	92.20	92.80	-2	2,770	-0.07%
2018/12/06	1	93.70	8	91.36	91.20	-7	2,804	-0.25%
2018/12/05	5	95.86	4	95.65	97.00	1	2,769	0.04%
2018/12/04	14	98.36	5	98.78	97.60	9	2,791	0.32%
2018/12/03	7	99.24	21	99.52	99.10	-14	2,865	-0.49%
2018/11/30	13	95.45	4	95.08	95.00	9	2,795	0.32%
2018/11/29	3	91.83	8	92.30	91.20	-5	2,711	-0.18%
2018/11/28	5	88.00	14	87.92	89.00	-9	2,587	-0.35%
2018/11/27	2	82.65	0	0.00	83.80	2	2,507	0.08%
2018/11/26	6	81.83	0	0.00	82.00	6	2,500	0.24%
2018/11/23	4	82.95	3	82.10	81.40	1	2,568	0.04%
2018/11/22	1	84.30	2	82.85	82.80	-1	2,601	-0.04%
2018/11/20	4	83.05	0	0.00	83.20	4	2,635	0.15%
2018/11/19	4	85.13	6	84.58	84.60	-2	2,665	-0.08%
2018/11/16	0	0.00	1	80.40	80.50	-1	2,642	-0.04%
2018/11/15	2	79.45	0	0.00	80.50	2	2,682	0.07%
2018/11/14	0	0.00	1	79.20	79.10	-1	2,755	-0.04%
2018/11/13	2	79.60	0	0.00	80.30	2	2,826	0.07%
2018/11/12	2	83.60	4	83.18	83.00	-2	2,863	-0.07%
2018/11/09	0	0.00	2	84.50	84.00	-2	2,927	-0.07%
2018/11/08	2	89.65	0	0.00	85.90	2	3,046	0.07%
2018/11/07	2	89.15	5	88.96	88.40	-3	3,166	-0.09%
2018/11/06	2	89.80	3	88.70	87.90	-1	3,287	-0.03%
2018/11/02	4	85.83	2	88.55	88.00	2	3,503	0.06%
2018/11/01	7	83.23	3	82.70	85.00	4	3,602	0.11%
2018/10/31	2	81.40	1	81.50	81.50	1	3,607	0.03%
2018/10/30	0	0.00	1	76.50	77.90	-1	3,706	-0.03%
2018/10/29	1	77.20	1	75.20	76.60	0	3,825	0.00%
2018/10/26	1	75.60	2	76.80	75.60	-1	3,862	-0.03%
2018/10/25	1	78.10	0	0.00	77.50	1	3,926	0.03%
2018/10/24	0	0.00	1	81.20	81.50	-1	3,908	-0.03%
2018/10/23	1	81.00	0	0.00	80.50	1	3,896	0.03%
2018/10/22	0	0.00	1	83.00	83.40	-1	3,890	-0.03%
2018/10/19	0	0.00	1	79.10	80.00	-1	3,906	-0.03%
2018/10/18	2	83.10	2	80.60	80.60	0	3,908	0.00%
2018/10/17	1	82.30	0	0.00	81.40	1	3,909	0.03%
2018/10/16	5	81.14	6	81.03	81.20	-1	3,922	-0.03%
2018/10/15	5	80.06	2	80.00	80.00	3	3,978	0.08%
2018/10/12	11	77.36	5	79.10	79.10	6	3,962	0.15%
2018/10/11	5	77.66	1	77.60	77.60	4	3,906	0.10%
2018/10/09	5	88.06	5	88.68	86.20	0	3,855	0.00%
2018/10/08	1	91.50	4	96.10	91.20	-3	3,788	-0.08%
2018/10/05	30	100.35	2	104.00	99.90	28	3,726	0.75%
2018/10/04	2	110.00	2	111.00	111.00	0	3,622	0.00%
2018/10/03	1	111.00	2	109.75	109.00	-1	3,621	-0.03%
2018/10/02	3	112.00	3	112.00	112.00	0	3,602	0.00%
2018/10/01	4	113.75	3	113.50	113.50	1	3,610	0.03%
2018/09/28	7	112.50	7	112.14	113.00	0	3,632	0.00%
2018/09/27	4	110.88	3	110.50	110.50	1	3,635	0.03%
2018/09/25	8	111.69	6	112.50	112.50	2	3,667	0.05%
2018/09/21	3.1	110.07	0	0.00	111.00	3.1	3,676	0.08%
2018/09/20	4	110.50	16	113.69	109.50	-12	3,664	-0.33%
2018/09/19	3	120.00	3	117.00	117.00	0	3,620	0.00%
2018/09/18	3	119.00	4	117.75	117.50	-1	3,633	-0.03%
2018/09/17	2	117.50	0	0.00	118.00	2	3,650	0.05%
2018/09/14	5	117.80	1	116.50	120.00	4	3,645	0.11%
2018/09/13	6	114.67	16	114.16	114.50	-10	3,605	-0.28%
2018/09/12	29.1	113.72	26	112.08	112.00	3.1	3,598	0.09%
2018/09/11	3	118.33	2	118.25	118.50	1	3,581	0.03%
2018/09/10	33	118.48	33	121.12	116.50	0	3,596	0.00%
2018/09/07	11	127.64	10	124.25	122.50	1	3,589	0.03%
2018/09/05	0	0.00	5	125.50	125.50	-5	3,597	-0.14%
2018/09/04	7	124.29	3	123.67	124.00	4	3,773	0.11%
2018/09/03	1	123.00	8	124.00	122.00	-7	3,826	-0.18%
2018/08/31	1	126.00	4.1	127.01	127.00	-3.1	4,004	-0.08%
2018/08/30	10	131.35	5	130.30	127.00	5	4,166	0.12%
2018/08/29	1.1	128.50	2	128.25	129.00	-1	4,090	-0.02%
2018/08/28	2	126.50	3	127.67	127.50	-1	4,057	-0.02%
2018/08/27	1	125.00	0	0.00	126.50	1	4,057	0.02%
2018/08/24	6	125.83	3	125.00	126.50	3	4,054	0.07%
2018/08/23	2	124.00	9	124.50	124.00	-7	4,023	-0.17%
2018/08/22	9	128.11	3.1	127.00	127.00	5.9	4,008	0.15%
2018/08/21	7	127.21	0	0.00	127.00	7	3,975	0.18%
2018/08/20	7	129.79	7	128.21	128.00	0	3,913	0.00%
2018/08/17	4	129.75	14	130.43	127.00	-10	3,856	-0.26%
2018/08/16	17	129.68	1	128.00	127.50	16	3,832	0.42%
2018/08/15	13	132.08	25.1	132.08	132.50	-12.1	3,791	-0.32%
2018/08/14	4	129.50	19	129.89	131.00	-15	3,675	-0.41%
2018/08/13	13	125.31	15	125.97	127.00	-2	3,567	-0.06%
2018/08/10	6	124.17	8	124.75	126.00	-2	3,481	-0.06%
2018/08/09	25.2	126.37	7	126.57	125.00	18.2	3,377	0.54%
2018/08/08	11	123.45	17	125.06	124.50	-6	3,252	-0.18%
2018/08/07	5	120.20	19	120.21	120.50	-14	3,101	-0.45%
2018/08/06	11	122.41	12	122.58	121.50	-1	3,075	-0.03%
2018/08/03	12	117.00	20	118.85	120.00	-8	2,950	-0.27%
2018/08/02	9	115.00	2	112.50	112.50	7	2,837	0.25%
2018/08/01	2	114.25	26	114.75	115.00	-24	2,790	-0.86%
2018/07/31	1	108.50	0	0.00	109.00	1	2,713	0.04%
2018/07/27	1	111.00	1.2	112.00	112.00	-0.2	2,791	-0.01%
2018/07/26	13	112.15	1	111.50	111.00	12	2,830	0.42%
2018/07/25	2	111.75	5	113.70	114.00	-3	2,798	-0.11%
2018/07/23	1	110.50	0	0.00	109.00	1	2,782	0.04%
2018/07/20	15	113.30	15	112.60	112.00	0	2,784	0.00%
2018/07/19	1	108.50	1	110.50	107.50	0	2,742	0.00%
2018/07/18	1.1	111.79	6	110.08	110.00	-4.9	2,761	-0.18%
2018/07/17	1	113.50	0	0.00	110.00	1	2,788	0.04%
2018/07/10	5	111.20	5	110.50	112.00	0	2,769	0.00%
2018/07/09	5	108.60	0	0.00	108.00	5	2,775	0.18%
2018/07/06	3	108.50	3	108.17	109.00	0	2,765	0.00%
2018/07/05	0	0.00	1	106.50	105.00	-1	2,746	-0.04%
2018/07/04	4	106.00	1	106.00	106.00	3	2,773	0.11%
2018/07/03	2	111.00	2	110.50	109.00	0	2,754	0.00%
2018/07/02	0	0.00	1	112.50	110.00	-1	2,757	-0.04%
2018/06/29	0	0.00	1	112.00	114.00	-1	2,751	-0.04%
2018/06/28	3	110.67	2	111.25	110.00	1	2,721	0.04%
2018/06/27	4	113.50	2	112.75	111.00	2	2,699	0.07%
2018/06/26	13	111.73	2	112.75	114.00	11	2,681	0.41%
2018/06/25	1	114.50	2	114.75	113.00	-1	2,658	-0.04%
2018/06/22	3	115.83	1	115.50	115.50	2	2,681	0.07%
2018/06/21	3	117.83	3	119.50	117.50	0	2,684	0.00%
2018/06/20	4	118.75	2	116.25	116.50	2	2,710	0.07%
2018/06/19	7	120.57	0	0.00	119.50	7	2,710	0.26%
2018/06/15	6	127.00	3	127.83	126.00	3	2,684	0.11%
2018/06/14	7.1	124.73	11	126.05	126.00	-3.9	2,640	-0.15%
2018/06/13	15	128.87	8	128.56	125.50	7	2,615	0.27%
2018/06/12	14.1	126.80	8	126.25	128.50	6.1	2,587	0.24%
2018/06/11	5	122.80	10	124.20	121.50	-5	2,412	-0.21%
2018/06/08	20	123.80	18	123.14	124.00	2	2,390	0.08%
2018/06/07	20	120.15	14	121.46	123.50	6	2,241	0.27%
2018/06/05	0	0.00	6	110.92	110.50	-6	2,095	-0.29%
2018/06/04	2	113.00	0	0.00	112.00	2	2,255	0.09%
2018/06/01	1	109.00	2	111.25	111.50	-1	2,254	-0.04%
2018/05/31	2	109.00	2	110.25	108.00	0	2,250	0.00%
2018/05/30	5	110.00	2	109.25	109.00	3	2,249	0.13%
2018/05/29	1	112.50	2	113.00	111.50	-1	2,239	-0.04%
2018/05/28	0	0.00	4	114.75	114.00	-4	2,245	-0.18%
2018/05/25	0	0.00	4	111.00	112.00	-4	2,289	-0.17%
2018/05/24	4	110.88	4	111.50	110.50	0	2,274	0.00%
2018/05/23	3	113.83	13	115.11	113.00	-10	2,265	-0.44%
2018/05/22	4	120.00	3	118.17	117.50	1	2,281	0.04%
2018/05/21	10	122.80	6	121.25	121.00	4	2,302	0.17%
2018/05/18	4	122.75	5	122.20	122.00	-1	2,291	-0.04%
2018/05/16	3	121.33	1	120.00	119.00	2	2,310	0.09%
2018/05/15	2	120.00	2	120.50	121.00	0	2,351	0.00%
2018/05/14	10	120.25	1	121.00	120.50	9	2,436	0.37%
2018/05/11	7	118.86	0	0.00	118.00	7	2,445	0.29%
2018/05/10	2	118.00	1	121.00	118.00	1	2,487	0.04%
2018/05/09	4	117.25	1	116.50	116.00	3	2,614	0.11%
2018/05/08	0	0.00	1	116.50	117.50	-1	2,651	-0.04%
2018/05/07	1	118.50	0	0.00	117.50	1	2,745	0.04%
2018/05/04	0	0.00	1	118.00	120.00	-1	2,747	-0.04%
2018/05/03	3	115.50	6	118.67	119.50	-3	2,756	-0.11%
2018/04/30	5	114.80	4	114.00	114.00	1	2,795	0.04%
2018/04/27	0	0.00	1	112.50	113.50	-1	2,947	-0.03%
2018/04/26	6	109.17	2	113.25	109.00	4	2,965	0.13%
2018/04/25	2	109.50	3	107.83	113.50	-1	2,983	-0.03%
2018/04/24	4	104.38	7	107.71	106.00	-3	3,034	-0.10%
2018/04/23	4	113.13	3	112.67	112.00	1	3,050	0.03%
2018/04/20	1	118.50	1	120.50	118.50	0	3,036	0.00%
2018/04/19	1	120.50	1	120.50	120.50	0	3,072	0.00%
2018/04/18	1	119.00	5	119.00	119.00	-4	3,171	-0.13%
2018/04/17	1	118.50	10	119.90	119.00	-9	3,226	-0.28%
2018/04/16	1	123.50	1	123.00	122.00	0	3,328	0.00%
2018/04/13	10	122.80	3	122.50	122.00	7	3,489	0.20%
2018/04/12	1	120.00	0	0.00	118.50	1	3,610	0.03%
2018/04/11	0	0.00	1	119.50	118.50	-1	3,684	-0.03%
2018/04/10	4	120.13	23	119.65	117.50	-19	3,709	-0.51%
2018/04/09	4	123.38	3	124.00	124.00	1	3,746	0.03%
2018/04/03	4	123.50	1	123.00	122.50	3	3,783	0.08%
2018/04/02	14	127.39	19	127.13	126.50	-5	3,845	-0.13%
2018/03/31	14	125.79	4	125.75	126.00	10	3,913	0.26%
2018/03/30	3	125.00	0	0.00	123.50	3	3,952	0.08%
2018/03/29	4	126.25	12	125.96	124.50	-8	4,048	-0.20%
2018/03/28	6	127.00	1	127.00	126.00	5	4,100	0.12%
2018/03/27	12	128.25	3	128.17	128.50	9	4,132	0.22%
2018/03/26	6	123.00	8	123.88	125.00	-2	4,198	-0.05%
2018/03/23	7	121.00	0	0.00	121.00	7	4,237	0.17%
2018/03/22	16	128.44	37	129.30	126.00	-21	4,364	-0.48%
2018/03/21	0	0.00	1	130.50	130.50	-1	4,397	-0.02%
2018/03/20	0	0.00	1	132.00	132.00	-1	4,463	-0.02%
2018/03/19	1	133.50	0	0.00	132.00	1	4,678	0.02%
2018/03/16	8	136.31	5	134.50	134.50	3	4,849	0.06%
2018/03/15	4	133.50	3	134.00	134.50	1	4,915	0.02%
2018/03/14	5	133.40	5	135.20	132.50	0	5,086	0.00%
2018/03/13	11	132.32	27	133.31	134.00	-16	5,230	-0.31%
2018/03/12	13	131.27	3	131.17	130.50	10	5,367	0.19%
2018/03/09	4	130.13	5	129.20	129.00	-1	5,521	-0.02%
2018/03/08	15	131.60	22	133.80	129.50	-7	5,625	-0.12%
2018/03/07	14	126.71	2	126.75	127.50	12	5,592	0.21%
2018/03/06	9	128.67	9	128.22	128.50	0	5,781	0.00%
2018/03/05	1	126.00	16	125.09	125.50	-15	5,914	-0.25%
2018/03/02	0	0.00	2	126.50	127.00	-2	6,138	-0.03%
2018/03/01	4	127.75	1	128.00	128.50	3	6,436	0.05%
2018/02/27	36	131.43	47	130.79	129.50	-11	6,614	-0.17%
2018/02/26	21	128.05	0.1	127.00	126.50	20.9	6,796	0.31%
2018/02/23	19	128.29	3	130.33	127.50	16	7,185	0.22%
2018/02/22	23	129.65	19	129.00	129.00	4	7,509	0.05%
2018/02/21	5	125.00	12	125.42	128.00	-7	7,860	-0.09%
2018/02/12	3	120.50	0	0.00	119.00	3	8,342	0.04%
2018/02/09	10	116.15	9	120.17	118.50	1	8,408	0.01%
2018/02/08	10	126.55	11	126.18	126.00	-1	8,581	-0.01%
2018/02/07	8	129.13	8	129.69	126.00	0	8,607	0.00%
2018/02/06	21	127.48	35	124.84	123.50	-14	8,592	-0.16%
2018/02/05	2	134.50	3	134.83	137.00	-1	8,554	-0.01%
2018/02/02	8	141.63	13	140.62	141.00	-5	8,617	-0.06%
2018/02/01	27	142.93	49	143.54	143.50	-22	8,739	-0.25%
2018/01/31	5	138.10	8	137.38	138.50	-3	8,662	-0.03%
2018/01/30	26	139.33	16	140.31	139.00	10	8,961	0.11%
2018/01/29	13	137.96	8	138.06	138.00	5	8,950	0.06%
2018/01/26	14	134.71	12	135.50	135.50	2	8,961	0.02%
2018/01/25	2	136.25	3	132.00	132.00	-1	8,953	-0.01%
2018/01/24	6	135.83	26	135.31	136.00	-20	8,995	-0.22%
2018/01/23	35	138.17	20	137.65	136.50	15	9,124	0.16%
2018/01/22	28	133.66	10	133.30	134.50	18	9,027	0.20%
2018/01/19	22	134.09	34	132.31	132.00	-12	9,142	-0.13%
2018/01/18	28	137.75	11	137.91	135.50	17	9,156	0.19%
2018/01/17	10	133.20	16	133.25	135.00	-6	9,212	-0.07%
2018/01/16	1	132.50	2	131.75	132.00	-1	9,317	-0.01%
2018/01/15	9	133.00	64	132.25	134.00	-55	9,397	-0.59%
2018/01/12	22	134.41	15	134.33	134.50	7	9,488	0.07%
2018/01/11	13	129.27	1	129.50	130.00	12	9,690	0.12%
2018/01/10	21	132.29	15	129.17	128.00	6	9,666	0.06%
2018/01/09	37	135.34	20	132.80	132.50	17	9,607	0.18%
2018/01/08	59	145.15	40	143.01	140.00	19	9,528	0.20%
2018/01/05	10	152.75	53	153.94	151.00	-43	9,598	-0.45%
2018/01/04	37	151.31	22.1	150.88	150.50	14.9	9,563	0.16%
2018/01/03	17	150.18	25	151.16	151.00	-8	9,582	-0.08%
2018/01/02	18	146.08	17	146.91	147.50	1	9,553	0.01%