京鼎 (3413)-兆豐-忠孝券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
310.5
漲跌
▲5.0
漲幅
+1.64%
成交量
617張
產業
上市半導體類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京鼎 (3413)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/12/17	0	0.00	2	311.75	310.50	-2	1,341	-0.15%
2024/12/16	0.1	307.79	0	0.00	305.50	0.1	1,357	0.01%
2024/12/13	0	0.00	2	309.75	310.50	-2	1,382	-0.14%
2024/12/12	2	310.00	2	314.00	308.00	0	1,402	0.00%
2024/12/11	5	308.51	3	310.17	308.00	2	1,439	0.14%
2024/12/10	2	316.75	1	318.50	316.00	1	1,464	0.07%
2024/12/09	1	317.50	0	0.00	317.50	1	1,510	0.07%
2024/12/06	0	0.00	0	324.00	320.00	0	1,617	0.00%
2024/12/05	2	322.50	2	325.75	320.50	0	1,677	0.00%
2024/12/04	2	320.00	1	321.45	321.50	1	1,693	0.06%
2024/12/03	0	0.00	11	320.55	318.50	-11	1,714	-0.64%
2024/12/02	2	313.00	6	312.67	310.00	-4	1,708	-0.23%
2024/11/29	4	306.00	1	307.00	308.50	3	1,711	0.18%
2024/11/28	7	304.71	11	307.73	305.00	-4	1,734	-0.23%
2024/11/27	5.1	310.59	7	312.36	308.00	-1.9	1,755	-0.11%
2024/11/26	3	315.50	0	0.00	315.00	3	1,781	0.17%
2024/11/25	3	319.00	4	319.75	320.00	-1	1,787	-0.06%
2024/11/22	5	319.40	5	320.30	318.00	0	1,798	0.00%
2024/11/21	4	315.13	0	0.00	315.50	4	1,806	0.22%
2024/11/20	5	313.40	5	314.50	314.50	0	1,810	0.00%
2024/11/15	1	310.00	2	312.75	310.50	-1	1,808	-0.06%
2024/11/14	1	310.48	0	0.00	309.50	1	1,844	0.06%
2024/11/13	2	320.00	2	323.50	321.00	0	1,839	0.00%
2024/11/12	2.1	321.48	0	0.00	319.00	2.1	1,897	0.11%
2024/11/11	9	330.72	7	331.57	332.00	2	1,951	0.10%
2024/11/08	6	337.08	2	340.00	335.00	4	1,955	0.20%
2024/11/07	17	341.53	1	338.50	339.00	16	1,962	0.82%
2024/11/06	6	352.25	3	357.33	357.50	3	1,903	0.16%
2024/10/29	0	337.00	1	337.00	341.50	-1	1,944	-0.05%
2024/10/28	0	0.00	1	347.00	346.50	-1	1,933	-0.05%
2024/10/24	1	355.00	0	0.00	348.00	1	1,935	0.05%
2024/10/23	0	0.00	0.1	354.00	361.50	-0.1	1,937	-0.01%
2024/10/22	1	345.00	0	0.00	347.00	1	1,913	0.05%
2024/10/18	1	347.50	0	0.00	344.00	1	1,940	0.05%
2024/10/17	1.1	345.82	1	342.00	346.00	0.1	1,970	0.01%
2024/10/15	0	0.00	1	368.50	368.50	-1	1,896	-0.05%
2024/10/09	1	355.00	1	356.50	353.00	0	1,917	0.00%
2024/10/08	1	370.50	0	0.00	363.00	1	1,929	0.05%
2024/10/07	1	352.50	0	0.00	347.50	1	1,935	0.05%
2024/09/25	0	0.00	0.3	361.90	359.00	-0.3	2,227	-0.01%
2024/09/20	0	0.00	0.2	366.50	363.00	-0.2	2,271	-0.01%
2024/09/16	0	0.00	1.5	368.17	366.00	-1.5	2,296	-0.07%
2024/09/13	1	369.00	0	0.00	368.00	1	2,303	0.04%
2024/09/10	7	359.93	12	355.92	352.00	-5	2,226	-0.22%
2024/09/09	10	358.70	6.1	358.48	362.50	4	2,197	0.18%
2024/09/06	0	0.00	4	340.00	345.00	-4	2,112	-0.19%
2024/09/05	1	317.00	0	0.00	314.00	1	2,065	0.05%
2024/09/04	1	311.50	2	320.75	318.50	-1	2,061	-0.05%
2024/09/02	1	343.50	2	343.50	343.50	-1	2,046	-0.05%
2024/08/30	3	352.67	0	0.00	351.00	3	2,041	0.15%
2024/08/28	1	351.50	1	349.50	351.00	0	2,013	0.00%
2024/08/27	1	336.00	0	0.00	339.50	1	2,001	0.05%
2024/08/23	0	0.00	1	345.50	342.00	-1	1,993	-0.05%
2024/08/19	1	342.00	0	0.00	334.50	1	2,028	0.05%
2024/08/16	2	344.75	2	344.75	341.00	0	2,033	0.00%
2024/08/14	1	346.00	2	344.50	336.50	-1	2,007	-0.05%
2024/08/13	5	330.50	3.1	330.23	342.00	1.9	1,948	0.10%
2024/08/12	2	312.75	1	313.00	311.00	1	1,893	0.05%
2024/08/09	3	304.00	2	308.00	308.00	1	1,876	0.05%
2024/08/07	1	280.00	1.1	288.17	297.50	-0.1	1,843	0.00%
2024/08/05	2.1	275.37	0	0.00	271.00	2.1	1,843	0.11%
2024/08/02	1.1	301.62	10	307.75	301.00	-9	1,842	-0.49%
2024/08/01	10	323.50	0.1	326.00	322.00	9.9	1,892	0.53%
2024/07/30	0	303.00	0	0.00	312.00	0	1,874	0.00%
2024/07/29	2	309.00	0	0.00	309.00	2	1,872	0.11%
2024/07/26	0	317.00	3	311.00	315.00	-3	1,889	-0.16%
2024/07/22	2	323.50	0	0.00	317.00	2	1,864	0.11%
2024/07/19	1	336.50	0	0.00	330.50	1	1,844	0.05%
2024/07/18	1	330.00	1	332.00	334.50	0	1,829	0.00%
2024/07/15	0	0.00	8	365.38	366.00	-8	1,841	-0.43%
2024/07/12	1	363.50	0.1	360.50	364.00	0.9	1,872	0.05%
2024/07/10	0	0.00	2	382.50	384.00	-2	1,843	-0.11%
2024/07/09	0	0.00	1.2	380.67	390.00	-1.2	1,824	-0.07%
2024/07/08	7	393.86	11	390.59	396.50	-4	1,811	-0.22%
2024/07/05	8	398.06	5	394.70	397.50	3	1,781	0.17%
2024/07/04	13	388.92	0	0.00	387.50	13	1,742	0.75%
2024/07/03	1	352.00	0	0.00	363.50	1	1,690	0.06%
2024/07/02	1	352.00	3.5	343.78	345.00	-2.5	1,633	-0.15%
2024/07/01	0	0.00	4	322.88	338.00	-4	1,576	-0.25%
2024/06/28	0.5	313.00	1	318.50	308.50	-0.5	1,533	-0.03%
2024/06/27	1	317.00	2	316.00	317.00	-1	1,538	-0.06%
2024/06/26	1	313.00	0	0.00	313.00	1	1,548	0.06%
2024/06/24	3	322.17	1	321.00	324.50	2	1,548	0.13%
2024/06/21	0.2	327.00	0	0.00	327.50	0.2	1,582	0.01%
2024/06/20	0	0.00	1.1	315.61	328.00	-1.1	1,576	-0.07%
2024/06/11	2	309.00	0	0.00	308.00	2	1,952	0.10%
2024/06/06	0	0.00	0	309.50	303.50	0	1,973	0.00%
2024/06/04	0	0.00	2	305.50	304.00	-2	2,031	-0.10%
2024/06/03	2	298.00	0	0.00	301.50	2	2,055	0.10%
2024/05/31	0.1	298.25	0	0.00	294.50	0.1	2,063	0.00%
2024/05/30	1	298.50	0	0.00	298.50	1	2,069	0.05%
2024/05/21	0	0.00	1	305.50	300.00	-1	2,280	-0.04%
2024/05/20	1	304.50	0	0.00	304.50	1	2,271	0.04%
2024/05/16	0	0.00	0.8	318.00	313.00	-0.8	2,253	-0.04%
2024/05/15	1	308.00	1	307.00	304.50	0	2,303	0.00%
2024/05/10	2	307.50	9	307.83	312.00	-7	2,305	-0.30%
2024/05/08	0	0.00	1	317.50	318.50	-1	2,280	-0.04%
2024/05/07	1	319.50	6.1	313.89	319.50	-5.1	2,270	-0.22%
2024/05/06	0	0.00	1	297.00	297.50	-1	2,209	-0.05%
2024/05/03	3	298.50	0	0.00	297.50	3	2,208	0.14%
2024/05/02	2	292.47	0	0.00	291.00	2	2,202	0.09%
2024/04/22	0	280.00	0	0.00	279.00	0	2,204	0.00%
2024/04/19	0	284.00	0	0.00	288.00	0	2,180	0.00%
2024/04/18	0.3	291.00	1	292.00	294.00	-0.7	2,134	-0.03%
2024/04/16	0.2	294.50	0	0.00	295.50	0.2	2,086	0.01%
2024/04/12	9.3	308.07	0	0.00	307.50	9.3	2,064	0.45%
2024/04/11	2	293.75	0	0.00	296.00	2	2,027	0.10%
2024/04/10	0	0.00	1	302.00	298.50	-1	2,012	-0.05%
2024/04/02	1	316.50	1	314.00	314.00	0	1,973	0.00%
2024/03/27	1	310.00	0	0.00	307.50	1	1,846	0.05%
2024/03/26	2	315.00	2.5	301.31	299.50	-0.5	1,797	-0.03%
2024/03/25	0	0.00	1	300.50	297.50	-1	1,728	-0.06%
2024/03/21	1	300.00	1	297.50	294.00	0	1,676	0.00%
2024/03/20	0	0.00	2	291.25	290.00	-2	1,628	-0.12%
2024/03/19	3	284.33	3	278.50	291.50	0	1,580	0.00%
2024/03/18	0	0.00	0.2	272.50	273.50	-0.2	1,484	-0.01%
2024/03/15	4	273.00	5	270.10	270.00	-1	1,435	-0.07%
2024/03/12	0	0.00	0.1	248.50	248.50	-0.1	1,206	0.00%
2024/03/11	1	245.00	0	0.00	244.00	1	1,186	0.08%
2024/03/08	0	0.00	2	249.75	248.00	-2	1,161	-0.17%
2024/03/05	2	251.00	2	249.50	252.50	0	1,055	0.00%
2024/03/04	1	249.00	1	250.50	257.00	0	1,030	0.00%
2024/02/29	5	240.40	1	240.50	240.00	4	946	0.42%
2024/02/27	1	245.00	0	0.00	244.00	1	924	0.11%
2024/02/23	1	247.00	1	249.00	250.00	0	848	0.00%
2024/02/22	1	245.00	2.1	242.37	245.00	-1.1	789	-0.13%
2024/02/21	0	0.00	0.1	229.50	230.00	-0.1	734	-0.01%
2024/02/20	1	233.00	0	0.00	231.00	1	726	0.14%
2024/02/16	1	236.50	2	235.50	233.50	-1	695	-0.14%
2024/02/15	0	0.00	0.1	220.50	221.00	-0.1	638	-0.02%
2024/02/02	0.1	213.00	3	213.33	212.50	-2.9	619	-0.47%
2024/01/29	1	214.00	0	0.00	214.00	1	582	0.17%
2024/01/23	0	0.00	0.3	213.50	215.00	-0.3	546	-0.05%
2024/01/19	0	0.00	1	207.00	207.50	-1	496	-0.20%
2024/01/18	0.1	203.50	0	0.00	203.50	0.1	493	0.02%
2024/01/17	1	206.50	0	0.00	203.50	1	488	0.20%
2024/01/10	0	208.50	0	0.00	211.00	0	460	0.00%
2024/01/09	10	210.00	10	209.25	209.00	0	449	0.00%
2024/01/08	0.1	204.50	0	0.00	204.50	0.1	437	0.01%
2024/01/04	0	0.00	2	206.75	206.50	-2	427	-0.47%
2024/01/03	0	0.00	4	207.63	207.00	-4	429	-0.93%
2024/01/02	0.1	210.00	1	209.50	210.50	-1	426	-0.22%
2023/12/29	0	0.00	19.2	211.50	210.50	-19.2	416	-4.60%
2023/12/28	1	206.50	0	208.00	206.00	1	380	0.26%
2023/12/27	1	203.50	0	0.00	205.50	1	366	0.27%
2023/12/26	2	200.00	0	0.00	201.50	2	356	0.56%
2023/12/18	3	203.00	0	0.00	204.00	3	349	0.86%
2023/12/15	0	206.00	0	0.00	203.00	0	345	0.00%
2023/12/14	0	0.00	1	206.50	205.50	-1	334	-0.30%
2023/12/12	1	200.00	0	0.00	198.00	1	303	0.33%
2023/12/08	1	193.50	0	0.00	193.50	1	291	0.34%
2023/12/07	1	195.00	0	0.00	193.00	1	293	0.34%
2023/11/30	0	0.00	2	196.50	197.50	-2	314	-0.64%
2023/11/27	0	0.00	1	198.50	195.50	-1	326	-0.31%
2023/11/23	0	0.00	0.8	197.50	198.50	-0.8	321	-0.25%
2023/11/16	1	193.00	2	192.25	193.00	-1	313	-0.32%
2023/11/10	1	185.00	1	185.50	185.00	0	311	0.00%
2023/11/08	1	187.00	0	0.00	187.00	1	327	0.31%
2023/10/31	0	0.00	1	184.50	182.50	-1	366	-0.27%
2023/10/26	0.1	185.00	0	0.00	184.00	0.1	381	0.01%
2023/10/24	0.1	185.00	0	0.00	185.50	0.1	396	0.01%
2023/10/23	1	185.50	0	0.00	185.50	1	395	0.25%
2023/10/20	1	187.50	1	185.50	187.50	0	397	0.00%
2023/10/19	2	187.25	0	0.00	187.50	2	397	0.50%
2023/10/18	0	0.00	2	188.50	186.50	-2	398	-0.50%
2023/10/16	1	191.50	1.1	191.41	191.50	-0.1	394	-0.03%
2023/10/13	1	191.50	2	191.00	191.50	-1	394	-0.25%
2023/10/12	1	191.00	0	0.00	191.00	1	395	0.25%
2023/10/11	6	189.58	0	0.00	190.00	6	394	1.52%
2023/10/06	2	190.00	0	0.00	190.00	2	390	0.51%
2023/10/03	0	0.00	1	187.00	186.50	-1	398	-0.25%
2023/10/02	1	186.50	1	186.50	186.50	0	404	0.00%
2023/09/28	1	185.50	0	0.00	185.50	1	417	0.24%
2023/09/21	0.1	185.00	0	0.00	184.00	0.1	494	0.02%
2023/09/20	1	187.50	0	0.00	187.50	1	499	0.20%
2023/09/19	0.1	187.00	0	0.00	187.00	0.1	509	0.02%
2023/09/12	0	0.00	1	188.00	187.50	-1	554	-0.18%
2023/09/11	2	185.50	2	186.00	185.50	0	569	0.00%
2023/09/08	0	0.00	0.2	189.00	189.50	-0.2	587	-0.03%
2023/09/07	2	186.50	3	187.50	186.50	-1	598	-0.17%
2023/09/05	1	185.00	0	0.00	185.00	1	619	0.16%
2023/09/04	1	184.00	1	183.50	184.50	0	625	0.00%
2023/09/01	0	0.00	5	184.30	186.00	-5	628	-0.80%
2023/08/31	1	182.50	1	180.00	182.50	0	613	0.00%
2023/08/29	1	180.00	0	0.00	180.00	1	618	0.16%
2023/08/18	3	180.17	0	0.00	179.00	3	630	0.48%
2023/08/17	0.1	175.00	0	0.00	175.50	0.1	618	0.01%
2023/08/14	0	0.00	1	176.50	173.50	-1	613	-0.16%
2023/08/10	1	181.00	1	178.00	181.00	0	599	0.00%
2023/08/09	3.2	176.25	1	177.00	176.50	2.2	589	0.37%
2023/08/08	2.2	178.91	1	179.50	178.50	1.2	582	0.20%
2023/08/04	1	183.00	0	0.00	183.00	1	576	0.17%
2023/08/02	0.1	182.50	2	181.50	182.00	-1.9	580	-0.33%
2023/08/01	0.1	183.00	2	186.00	183.50	-2	580	-0.34%
2023/07/26	0.1	182.00	0	0.00	182.00	0.1	554	0.02%
2023/07/24	1.1	181.00	0	0.00	181.00	1.1	555	0.20%
2023/07/21	0.3	182.67	0	0.00	181.50	0.3	557	0.05%
2023/07/18	1	185.00	2	186.00	184.50	-1	563	-0.18%
2023/07/14	0	0.00	2	186.00	186.50	-2	566	-0.35%
2023/07/12	0.1	184.50	0	0.00	184.00	0.1	568	0.01%
2023/07/11	8	182.38	1	183.00	184.50	7	565	1.24%
2023/07/10	2.1	181.14	2	181.75	181.00	0.1	565	0.02%
2023/07/07	1.1	183.05	0	0.00	183.50	1.1	558	0.20%
2023/07/05	0.2	189.75	0	0.00	188.00	0.2	543	0.04%
2023/07/03	1	191.50	0	0.00	191.00	1	532	0.19%
2023/06/30	1.2	201.67	9	202.00	202.00	-7.8	508	-1.53%
2023/06/29	0	0.00	6	202.83	202.50	-6	486	-1.23%
2023/06/27	1	203.00	1	204.00	201.00	0	468	0.00%
2023/06/26	0	0.00	1	205.00	204.50	-1	459	-0.22%
2023/06/21	1	205.00	3	205.00	207.50	-2	461	-0.43%
2023/06/19	1	203.50	2	203.75	203.50	-1	446	-0.22%
2023/06/15	3	205.50	2	207.00	205.00	1	433	0.23%
2023/06/14	2	205.00	5.2	206.00	205.00	-3.2	423	-0.75%
2023/06/13	5	203.70	0	0.00	202.50	5	408	1.22%
2023/06/12	0.1	202.00	3.1	201.69	201.00	-3	388	-0.77%
2023/06/09	0.1	197.50	0	0.00	196.50	0.1	359	0.03%
2023/06/07	0	0.00	1	196.00	195.50	-1	368	-0.27%
2023/06/06	0	0.00	1.1	194.55	194.00	-1.1	378	-0.29%
2023/06/05	0	0.00	2	197.25	196.50	-2	388	-0.51%
2023/06/01	0	0.00	0.1	195.00	195.00	-0.1	426	-0.02%
2023/05/31	1	198.50	2	196.50	196.00	-1	430	-0.23%
2023/05/30	0	0.00	0.1	192.50	191.50	-0.1	414	-0.02%
2023/05/29	1	193.00	0	0.00	193.00	1	430	0.23%
2023/05/26	2	191.25	1	191.50	190.50	1	438	0.23%
2023/05/25	0.1	189.50	0	0.00	190.00	0.1	438	0.02%
2023/05/24	0	0.00	0.1	188.00	187.50	-0.1	438	-0.02%
2023/05/22	0.1	188.00	0	0.00	187.50	0.1	437	0.02%
2023/05/19	1.1	188.09	0	189.00	187.50	1.1	438	0.24%
2023/05/16	0	185.00	0	0.00	184.50	0	451	0.01%
2023/05/12	2	186.00	0	0.00	185.50	2	457	0.44%
2023/05/11	0.2	189.25	0	0.00	186.00	0.2	459	0.04%
2023/05/09	1	190.00	0.2	190.25	190.00	0.8	474	0.17%
2023/05/08	0	0.00	0.1	190.50	191.00	-0.1	473	-0.02%
2023/05/04	0.1	188.00	0	0.00	188.00	0.1	482	0.02%
2023/05/03	1	186.50	0	0.00	187.00	1	490	0.20%
2023/05/02	0.1	187.50	0	0.00	187.50	0.1	493	0.02%
2023/04/28	0.1	188.00	0	0.00	187.00	0.1	504	0.01%
2023/04/25	0.1	186.00	0	0.00	185.00	0.1	500	0.02%
2023/04/24	1	187.00	0	0.00	188.00	1	493	0.20%
2023/04/21	1.2	190.13	0	0.00	190.00	1.2	491	0.23%
2023/04/20	0	0.00	1	191.00	190.50	-1	489	-0.20%
2023/04/18	0.2	196.17	0	0.00	194.00	0.2	489	0.04%
2023/04/13	1	196.50	0.1	198.00	196.00	0.9	488	0.18%
2023/04/12	1	199.00	0.1	199.50	198.50	0.9	486	0.19%
2023/04/07	0.1	198.50	1	199.00	197.50	-0.9	492	-0.18%
2023/04/06	0.1	198.00	0	0.00	196.50	0.1	491	0.02%
2023/03/31	0	0.00	4	198.50	198.00	-4	492	-0.81%
2023/03/29	0	0.00	0.1	195.50	195.00	-0.1	496	-0.02%
2023/03/27	0	0.00	2	198.25	198.50	-2	504	-0.40%
2023/03/24	1	200.50	0	0.00	201.00	1	510	0.20%
2023/03/23	0	0.00	3	198.00	198.00	-3	503	-0.60%
2023/03/17	0.1	194.00	0	0.00	192.50	0.1	513	0.02%
2023/03/16	0	0.00	4	191.00	191.50	-4	507	-0.79%
2023/03/10	2	194.25	0	0.00	194.00	2	523	0.38%
2023/03/09	5	197.90	5	200.00	196.50	0	518	0.00%
2023/03/08	3	200.33	9.1	199.74	200.00	-6.1	504	-1.21%
2023/03/07	1	203.50	25	206.00	202.50	-24	493	-4.87%
2023/03/06	0	0.00	1	211.50	210.00	-1	464	-0.22%
2023/03/03	0	0.00	3	206.83	207.50	-3	458	-0.65%
2023/02/15	0	0.00	2	201.50	201.50	-2	510	-0.39%
2023/01/31	0	0.00	1	191.50	192.50	-1	542	-0.18%
2023/01/30	3	190.17	0	0.00	190.00	3	542	0.55%
2023/01/16	0	0.00	1	185.50	185.50	-1	555	-0.18%
2022/12/30	1	178.00	0	0.00	178.50	1	623	0.16%
2022/12/28	1	178.50	0	0.00	178.00	1	628	0.16%
2022/12/26	2	182.50	0	0.00	183.00	2	631	0.32%
2022/12/23	1	182.50	6	183.08	183.50	-5	635	-0.79%
2022/12/22	1	188.00	1	186.50	186.50	0	645	0.00%
2022/12/21	2	183.50	0	0.00	184.50	2	656	0.30%
2022/12/20	0	0.00	4	184.00	182.50	-4	656	-0.61%
2022/12/16	0.3	190.00	0	0.00	186.50	0.3	654	0.05%
2022/12/15	1	193.50	0	0.00	192.50	1	648	0.15%
2022/12/12	2	195.25	0	0.00	194.50	2	659	0.30%
2022/12/09	2	194.75	0	0.00	197.00	2	667	0.30%
2022/12/06	0	0.00	3	195.00	192.50	-3	746	-0.40%
2022/12/02	1	197.00	0.1	195.00	196.50	1	742	0.13%
2022/12/01	1	194.00	1	194.00	193.50	0	736	0.00%
2022/11/29	2	187.00	1	188.50	188.50	1	727	0.14%
2022/11/25	0.1	188.50	1	189.50	188.50	-1	728	-0.13%
2022/11/24	1	191.50	0	0.00	192.00	1	725	0.14%
2022/11/17	0	0.00	2	188.25	189.00	-2	708	-0.28%
2022/11/16	0	0.00	2	189.75	189.00	-2	708	-0.28%
2022/11/15	6	189.08	7	189.21	189.50	-1	702	-0.14%
2022/11/14	2	183.50	0	0.00	185.50	2	689	0.29%
2022/11/10	1	182.00	0	0.00	178.50	1	652	0.15%
2022/11/09	1	178.50	0	0.00	182.00	1	639	0.16%
2022/11/07	1	176.00	0	0.00	177.00	1	599	0.17%
2022/10/26	2	164.50	0	0.00	164.50	2	566	0.35%
2022/10/25	1	167.00	1	162.50	162.50	0	562	0.00%
2022/10/24	0	0.00	1	172.50	170.00	-1	549	-0.18%
2022/10/21	0	0.00	0.1	172.50	170.50	-0.1	545	-0.01%
2022/10/12	1	171.50	0	0.00	174.50	1	512	0.19%
2022/10/07	1	191.00	1	190.00	190.00	0	502	0.00%
2022/10/06	1	190.50	0	0.00	193.50	1	508	0.20%
2022/10/04	1	188.00	1	192.00	191.00	0	505	0.00%
2022/09/27	0	0.00	2	192.00	194.50	-2	486	-0.41%
2022/09/14	2	214.50	0	0.00	216.50	2	469	0.43%
2022/09/13	0	0.00	7.1	216.73	219.00	-7.1	452	-1.57%
2022/09/02	0.1	199.50	1	199.00	200.50	-0.9	421	-0.23%
2022/09/01	0	201.00	0	0.00	200.00	0	419	0.01%
2022/08/26	0	0.00	3	205.83	206.00	-3	404	-0.74%
2022/08/25	0	0.00	2	207.50	207.50	-2	405	-0.49%
2022/08/12	2	206.75	1	207.50	207.00	1	392	0.25%
2022/07/21	0	0.00	1	197.50	197.00	-1	446	-0.22%
2022/07/15	0	0.00	2	186.00	189.00	-2	454	-0.44%
2022/07/14	2	183.75	2	183.50	185.00	0	450	0.00%
2022/07/12	0	0.00	1	172.00	173.00	-1	446	-0.22%
2022/07/08	1	177.00	0	0.00	178.00	1	477	0.21%
2022/07/06	1	169.50	1	167.00	169.00	0	590	0.00%
2022/06/30	1	177.50	0	0.00	178.50	1	616	0.16%
2022/06/29	1	181.00	1	181.00	183.50	0	617	0.00%
2022/06/28	8	185.00	0	0.00	185.50	8	618	1.29%
2022/06/27	2	192.25	6	192.25	192.50	-4	621	-0.64%
2022/06/24	0	0.00	5	187.50	186.50	-5	624	-0.80%
2022/06/23	1	183.00	0	0.00	184.00	1	627	0.16%
2022/06/21	0	0.00	2	197.25	198.50	-2	633	-0.32%
2022/06/20	3	193.00	1	191.00	190.00	2	648	0.31%
2022/06/17	1	198.50	0	0.00	198.50	1	656	0.15%
2022/06/16	2	208.75	1	204.00	203.50	1	665	0.15%
2022/06/14	1	206.00	1	209.50	210.00	0	701	0.00%
2022/06/13	2	211.00	1	214.50	210.50	1	700	0.14%
2022/06/10	2	218.00	0	0.00	219.50	2	703	0.28%
2022/05/18	1	216.50	5	217.00	216.50	-4	862	-0.46%
2022/05/17	1	216.50	0	0.00	217.00	1	885	0.11%
2022/05/12	1	214.50	0	0.00	210.50	1	910	0.11%
2022/05/11	1	209.50	3	207.00	212.00	-2	907	-0.22%
2022/05/10	2	205.50	0	0.00	206.00	2	911	0.22%
2022/05/09	1	208.50	0	0.00	206.00	1	909	0.11%
2022/05/06	1	209.50	1	215.50	216.50	0	911	0.00%
2022/04/29	1	216.50	0	0.00	215.50	1	990	0.10%
2022/04/27	2	210.00	2	213.00	215.00	0	1,086	0.00%
2022/04/26	27	216.98	2	217.75	219.00	25	1,198	2.09%
2022/04/25	1	213.00	1	218.00	219.00	0	1,312	0.00%
2022/04/22	0	0.00	5	224.50	225.00	-5	1,465	-0.34%
2022/04/21	2	231.00	1	231.00	231.00	1	1,508	0.07%
2022/04/18	0	0.00	1	224.00	226.00	-1	1,658	-0.06%
2022/04/15	0	0.00	1	227.00	225.00	-1	1,668	-0.06%
2022/04/14	3	228.33	0	231.00	230.50	3	1,712	0.17%
2022/04/13	11	224.77	3	226.33	227.00	8	1,719	0.47%
2022/04/12	3	236.67	8	236.56	234.50	-5	1,729	-0.29%
2022/04/11	0	0.00	2	224.75	221.50	-2	1,688	-0.12%
2022/04/08	0	0.00	1	229.00	229.00	-1	1,730	-0.06%
2022/04/07	0	0.00	2	229.00	225.00	-2	1,771	-0.11%
2022/03/31	0	0.00	4	234.88	234.00	-4	1,880	-0.21%
2022/03/25	10	239.05	1	238.00	237.00	9	1,952	0.46%
2022/03/24	1	233.50	2	234.75	237.00	-1	1,944	-0.05%
2022/03/23	1	233.00	1	234.50	235.00	0	1,945	0.00%
2022/03/22	1	232.50	3	234.00	234.50	-2	1,936	-0.10%
2022/03/21	1	230.00	5	229.50	230.00	-4	1,924	-0.21%
2022/03/18	6	227.75	4	227.00	229.00	2	1,925	0.10%
2022/03/17	0	0.00	1	217.00	222.50	-1	1,918	-0.05%
2022/03/15	2	208.25	0.1	211.00	207.00	1.9	1,932	0.10%
2022/03/08	1	198.50	0	0.00	198.50	1	2,050	0.05%
2022/03/07	0	0.00	2	208.25	203.00	-2	2,047	-0.10%
2022/03/04	2	216.75	0	0.00	214.00	2	2,055	0.10%
2022/03/02	0.1	214.50	0	0.00	216.00	0.1	2,052	0.00%
2022/02/25	1	210.50	1	211.00	215.50	0	2,037	0.00%
2022/02/24	0	0.00	5	210.50	211.00	-5	2,034	-0.25%
2022/02/23	2	218.50	0	0.00	218.50	2	2,024	0.10%
2022/02/22	1	215.00	0	0.00	219.00	1	2,028	0.05%
2022/02/21	0	0.00	20	220.53	221.00	-20	2,025	-0.99%
2022/02/18	3	222.00	21	221.57	222.50	-18	2,033	-0.89%
2022/02/17	50	227.30	30	224.00	225.00	20	2,072	0.97%
2022/02/16	0	221.50	0	0.00	221.00	0	2,075	0.00%
2022/02/11	0	0.00	1	225.00	225.00	-1	2,119	-0.05%
2022/02/10	2	228.25	0	0.00	228.50	2	2,124	0.09%
2022/02/09	2	227.00	0	0.00	230.50	2	2,118	0.09%
2022/02/07	0	0.00	1	228.00	230.00	-1	2,144	-0.05%
2022/01/26	2	221.00	0	0.00	222.00	2	2,140	0.09%
2022/01/25	5	226.40	4	225.75	223.00	1	2,131	0.05%
2022/01/24	2	231.50	1	231.50	231.50	1	2,112	0.05%
2022/01/21	4	236.38	0	0.00	235.00	4	2,090	0.19%
2022/01/20	10	242.05	5	242.50	245.50	5	2,041	0.24%
2022/01/19	10	248.15	2	245.50	246.50	8	1,993	0.40%
2022/01/18	9	260.67	30	257.00	264.50	-21	1,881	-1.12%
2022/01/17	42	258.31	50	254.82	259.00	-8	1,769	-0.45%
2022/01/14	2	238.25	23	240.63	242.00	-21	1,607	-1.31%
2022/01/13	23	246.89	1	245.00	245.00	22	1,564	1.41%
2022/01/12	45	250.78	3	251.00	255.00	42	1,496	2.81%
2022/01/11	2	245.50	22	244.70	242.00	-20	1,425	-1.40%
2022/01/10	20	243.75	0	0.00	245.50	20	1,407	1.42%
2022/01/07	4	246.38	7	242.36	240.50	-3	1,401	-0.21%
2022/01/06	1	251.50	1	249.00	247.00	0	1,352	0.00%
2022/01/05	2	250.75	3	248.33	247.50	-1	1,324	-0.08%
2022/01/04	2	242.25	1	241.50	241.00	1	1,262	0.08%
2022/01/03	1	242.50	0	0.00	241.50	1	1,247	0.08%
2021/12/30	0	0.00	1	255.50	255.00	-1	1,194	-0.08%
2021/12/29	2	257.00	15.1	259.24	258.00	-13.1	1,153	-1.14%
2021/12/28	0	0.00	1	252.00	252.50	-1	1,091	-0.09%
2021/12/27	5	248.50	13	247.27	248.50	-8	1,063	-0.75%
2021/12/24	1	242.00	1	242.50	243.00	0	1,043	0.00%
2021/12/23	1	236.00	3	242.17	243.00	-2	1,038	-0.19%
2021/12/22	1	236.50	5	237.50	234.00	-4	1,008	-0.40%
2021/12/21	17	236.29	16	237.84	232.50	1	1,010	0.10%
2021/12/16	1	236.00	0	0.00	232.50	1	993	0.10%
2021/12/15	1	232.50	2	230.00	235.00	-1	994	-0.10%
2021/12/14	2	230.25	0	0.00	230.50	2	994	0.20%
2021/12/13	6	233.83	0	0.00	234.00	6	981	0.61%
2021/12/09	1	241.50	1	242.00	238.00	0	953	0.00%
2021/12/08	34	243.00	6	241.33	242.00	28	934	3.00%
2021/12/06	1	235.50	2	234.00	235.50	-1	854	-0.12%
2021/12/03	0	0.00	6	233.58	234.00	-6	833	-0.72%
2021/12/02	20	229.50	20	224.50	225.00	0	797	0.00%
2021/12/01	0	0.00	1	229.50	229.50	-1	781	-0.13%
2021/11/30	0	0.00	1	223.00	224.00	-1	758	-0.13%
2021/11/23	1	214.00	3	215.00	214.50	-2	728	-0.27%
2021/11/22	2	219.00	1	220.00	219.00	1	726	0.14%
2021/11/19	0	0.00	1	219.00	217.50	-1	730	-0.14%
2021/11/18	1	220.50	0	0.00	221.00	1	731	0.14%
2021/11/17	0	0.00	52	224.73	224.00	-52	729	-7.12%
2021/11/16	0	0.00	54	229.25	226.00	-54	720	-7.49%
2021/11/15	15	230.00	23	228.20	230.00	-8	688	-1.16%
2021/11/12	33	226.29	2	226.25	226.00	31	673	4.60%
2021/11/11	37	218.96	2	222.25	224.00	35	657	5.32%
2021/11/10	40	216.28	0	0.00	216.50	40	622	6.43%
2021/11/08	1	209.50	1	210.50	212.00	0	616	0.00%
2021/11/05	2	214.00	0	0.00	210.00	2	621	0.32%
2021/11/04	1	204.00	2	212.00	211.50	-1	608	-0.16%
2021/11/01	1	200.00	0.1	202.50	201.50	0.9	578	0.16%
2021/10/22	0	0.00	0.2	202.00	201.50	-0.2	595	-0.03%
2021/10/15	12	200.42	10	198.00	198.50	2	664	0.30%
2021/10/14	0	0.00	1	192.50	192.50	-1	673	-0.15%
2021/10/13	1	190.00	0	0.00	189.00	1	689	0.14%
2021/10/12	2	189.75	0	0.00	189.50	2	720	0.28%
2021/10/07	0.3	196.00	0	0.00	196.50	0.3	799	0.04%
2021/10/06	0.1	195.78	0	0.00	191.50	0.1	926	0.01%
2021/10/05	1	191.00	1	198.00	198.00	0	978	0.00%
2021/10/04	2	197.75	0	0.00	194.50	2	985	0.20%
2021/09/30	1	204.50	1	205.50	205.50	0	995	0.00%
2021/09/29	1	206.00	0	0.00	206.00	1	1,008	0.10%
2021/09/28	3	210.67	0	0.00	211.00	3	1,039	0.29%
2021/09/17	0	0.00	1	212.00	212.50	-1	1,119	-0.09%
2021/09/13	0	0.00	2	217.00	216.00	-2	1,195	-0.17%
2021/09/10	2	218.00	3	216.67	218.00	-1	1,234	-0.08%
2021/09/09	0	0.00	3	213.00	213.00	-3	1,248	-0.24%
2021/09/07	0	0.00	4	213.38	213.00	-4	1,269	-0.32%
2021/09/03	0	0.00	1	219.00	219.50	-1	1,356	-0.07%
2021/09/02	2	220.00	0	0.00	217.00	2	1,408	0.14%
2021/09/01	0	0.00	1	220.00	223.00	-1	1,408	-0.07%
2021/08/30	0	0.00	1	215.00	214.50	-1	1,428	-0.07%
2021/08/26	0.1	217.00	0	0.00	213.00	0.1	1,452	0.01%
2021/08/25	0	0.00	2	215.75	215.00	-2	1,514	-0.13%
2021/08/24	3	217.00	0	0.00	215.50	3	1,555	0.19%
2021/08/23	1	218.00	0	0.00	218.00	1	1,578	0.06%
2021/08/20	0.1	214.00	0	0.00	212.50	0.1	1,599	0.00%
2021/08/19	4	214.25	0	0.00	210.50	4	1,617	0.25%
2021/08/18	9	211.33	3	215.33	219.50	6	1,626	0.37%
2021/08/17	0	0.00	1	210.00	207.00	-1	1,663	-0.06%
2021/08/13	4.1	221.23	0	0.00	219.50	4.1	1,678	0.24%
2021/08/12	1	226.50	0	0.00	226.00	1	1,711	0.06%
2021/08/11	0	0.00	1	222.50	221.50	-1	1,727	-0.06%
2021/08/10	0	0.00	0.1	229.50	226.00	-0.1	1,752	0.00%
2021/08/06	0	0.00	1	234.50	234.00	-1	1,799	-0.06%
2021/08/02	0	0.00	1	238.00	241.00	-1	1,965	-0.05%
2021/07/29	1	237.00	0	0.00	237.00	1	2,010	0.05%
2021/07/28	0	0.00	1	228.00	233.00	-1	2,026	-0.05%
2021/07/27	0.1	238.00	0	0.00	237.50	0.1	2,056	0.00%
2021/07/23	0	0.00	1	237.00	237.00	-1	2,096	-0.05%
2021/07/22	1	238.50	2	240.00	238.00	-1	2,104	-0.05%
2021/07/21	2.1	238.14	0	0.00	234.50	2.1	2,113	0.10%
2021/07/20	4	245.13	1	246.50	239.00	3	2,113	0.14%
2021/07/16	1	250.00	3	252.83	252.00	-2	2,155	-0.09%
2021/07/15	3	260.00	1	267.00	258.00	2	2,161	0.09%
2021/07/14	2	261.00	8	258.31	263.50	-6	2,149	-0.28%
2021/07/13	3	257.67	28	258.91	263.50	-25	2,148	-1.16%
2021/07/12	10	248.10	4	250.50	251.50	6	2,118	0.28%
2021/07/09	0	0.00	3	237.50	240.50	-3	2,111	-0.14%
2021/07/08	0	0.00	5	243.40	241.00	-5	2,181	-0.23%
2021/07/07	4	245.50	5	247.00	244.00	-1	2,235	-0.04%
2021/07/06	2	246.50	2	247.00	245.50	0	2,273	0.00%
2021/07/05	11	246.73	18	246.50	245.50	-7	2,330	-0.30%
2021/07/01	16	239.34	5	240.00	238.50	11	2,551	0.43%
2021/06/30	2	241.50	2	238.50	238.50	0	2,693	0.00%
2021/06/29	5	242.00	7.1	240.50	241.00	-2.1	2,706	-0.08%
2021/06/28	5	233.50	0	0.00	232.50	5	2,697	0.19%
2021/06/25	2	236.25	6.1	238.67	237.50	-4.1	2,701	-0.15%
2021/06/23	1	230.50	4	229.63	232.50	-3	2,749	-0.11%
2021/06/22	2	224.50	0.2	225.00	224.00	1.8	2,768	0.07%
2021/06/21	4.1	226.29	0	0.00	223.00	4.1	2,853	0.14%
2021/06/18	0	0.00	1	234.50	236.50	-1	2,831	-0.04%
2021/06/11	1	238.00	11	239.59	237.50	-10	2,855	-0.35%
2021/06/10	25.2	238.50	12	238.08	239.00	13.2	2,820	0.47%
2021/06/09	0	0.00	1	229.00	228.00	-1	2,779	-0.04%
2021/06/08	2	226.50	0	0.00	225.50	2	2,801	0.07%
2021/06/07	0	0.00	2	223.75	230.50	-2	2,825	-0.07%
2021/06/04	2	229.50	0	0.00	229.00	2	2,838	0.07%
2021/06/03	0	0.00	1	232.50	232.00	-1	2,864	-0.03%
2021/06/02	6	232.58	4	231.75	228.00	2	2,879	0.07%
2021/06/01	0	0.00	2	240.00	243.50	-2	2,838	-0.07%
2021/05/21	1	215.00	1	219.00	218.00	0	2,899	0.00%
2021/05/20	1	213.50	0	0.00	213.50	1	2,924	0.03%
2021/05/19	1	205.50	0	0.00	206.50	1	2,947	0.03%
2021/05/17	0	0.00	2	192.00	191.00	-2	3,016	-0.07%
2021/05/14	4	210.74	5	206.40	204.00	-1	3,008	-0.03%
2021/05/13	1	187.00	0	0.00	205.50	1	3,008	0.03%
2021/05/12	9	196.06	1	193.00	193.50	8	2,960	0.27%
2021/05/11	2	207.32	4	201.50	208.00	-2	2,941	-0.07%
2021/05/10	3.1	219.42	0	0.00	217.50	3.1	2,914	0.10%
2021/05/07	5	213.50	1	219.50	225.50	4	2,911	0.14%
2021/05/06	0	0.00	6	207.50	209.00	-6	2,916	-0.21%
2021/05/04	2	213.27	0	0.00	216.50	2	2,975	0.07%
2021/05/03	2	226.50	1	230.00	225.00	1	2,989	0.03%
2021/04/27	0	0.00	1	244.00	241.00	-1	3,317	-0.03%
2021/04/26	1	246.50	0	0.00	244.00	1	3,314	0.03%
2021/04/22	1	244.00	1	256.00	242.00	0	3,476	0.00%
2021/04/21	1	245.50	1	246.00	250.00	0	3,468	0.00%
2021/04/20	3	247.33	0	0.00	247.00	3	3,458	0.09%
2021/04/19	4	245.00	0	0.00	243.50	4	3,479	0.11%
2021/04/16	6	248.50	1	249.50	246.00	5	3,505	0.14%
2021/04/15	3	261.17	0	0.00	264.50	3	3,444	0.09%
2021/04/14	3	258.33	1	255.00	257.00	2	3,437	0.06%
2021/04/13	14	267.36	3	264.83	263.50	11	3,400	0.32%
2021/04/12	4	272.38	3	270.83	274.50	1	3,362	0.03%
2021/04/09	4	273.13	2	271.50	272.00	2	3,353	0.06%
2021/04/08	9	275.89	3	274.83	280.50	6	3,287	0.18%
2021/04/07	8	263.19	27	259.87	273.00	-19	3,197	-0.59%
2021/04/06	20	248.13	13	253.81	258.50	7	3,015	0.23%
2021/04/01	4	236.38	3	237.67	235.00	1	2,868	0.03%
2021/03/31	2	234.25	0	0.00	233.00	2	2,831	0.07%
2021/03/30	2	240.25	0	0.00	240.50	2	2,801	0.07%
2021/03/29	2	244.00	1	243.50	244.50	1	2,779	0.04%
2021/03/26	3	242.67	4	243.38	245.00	-1	2,753	-0.04%
2021/03/25	2	236.00	1.5	238.17	235.50	0.5	2,708	0.02%
2021/03/24	0.5	238.50	1	241.00	239.50	-0.5	2,699	-0.02%
2021/03/23	1	230.00	3	234.67	227.50	-2	2,619	-0.08%
2021/03/22	3	232.17	2	235.00	232.00	1	2,613	0.04%
2021/03/19	2	228.50	3	228.83	228.50	-1	2,612	-0.04%
2021/03/17	3	224.00	1	222.50	223.50	2	2,626	0.08%
2021/03/16	1	222.50	0	0.00	222.50	1	2,625	0.04%
2021/03/15	0	0.00	1	224.00	223.50	-1	2,664	-0.04%
2021/03/12	3	226.67	15	224.50	225.00	-12	2,713	-0.44%
2021/03/11	1	222.50	0	0.00	229.00	1	2,769	0.04%
2021/03/10	0	0.00	1	218.00	218.00	-1	2,834	-0.04%
2021/03/09	0.1	219.50	0	0.00	219.00	0.1	2,921	0.00%
2021/03/08	1	227.00	15	224.67	223.50	-14	2,941	-0.48%
2021/03/05	1.1	227.57	0	0.00	227.50	1.1	2,936	0.04%
2021/03/03	1	231.50	1	230.00	235.50	0	2,966	0.00%
2021/03/02	1	244.00	0	0.00	236.50	1	2,951	0.03%
2021/02/26	1	246.00	1	244.00	241.00	0	2,971	0.00%
2021/02/25	2	259.75	4	255.50	254.00	-2	3,015	-0.07%
2021/02/24	32	256.20	5	263.10	258.50	27	3,006	0.90%
2021/02/23	2	245.50	1	253.50	253.50	1	3,011	0.03%
2021/02/22	0	0.00	2	249.50	250.00	-2	3,010	-0.07%
2021/02/19	4	251.00	7	248.71	251.50	-3	2,999	-0.10%
2021/02/18	5.1	241.70	0	0.00	244.50	5.1	2,995	0.17%
2021/02/17	1	244.00	105	242.54	245.00	-104	3,048	-3.41%	大賣/鉅額交易
2021/02/05	1	222.50	0	0.00	223.00	1	3,004	0.03%
2021/02/04	2	226.00	1	226.50	227.50	1	3,019	0.03%
2021/02/02	2	220.75	1	220.50	224.00	1	3,026	0.03%
2021/02/01	0	0.00	1	212.00	213.50	-1	3,035	-0.03%
2021/01/29	0	0.00	4	219.88	216.00	-4	3,035	-0.13%
2021/01/28	1	222.00	1	223.00	222.00	0	3,018	0.00%
2021/01/27	3	233.33	0	0.00	233.00	3	2,991	0.10%
2021/01/26	1	231.50	13	238.38	232.00	-12	2,978	-0.40%
2021/01/25	1	251.50	1	251.50	251.00	0	2,902	0.00%
2021/01/22	6	250.58	12	247.46	252.00	-6	2,836	-0.21%
2021/01/21	9	236.83	4	242.88	248.50	5	2,676	0.19%
2021/01/20	127	233.14	14	227.79	226.00	113	2,539	4.45%	大買/鉅額交易
2021/01/19	1	226.00	2	228.00	223.00	-1	2,438	-0.04%
2021/01/18	3	226.00	3	228.33	225.50	0	2,414	0.00%
2021/01/15	2	230.00	11	243.05	230.00	-9	2,378	-0.38%
2021/01/14	1	231.00	9	230.83	231.50	-8	2,207	-0.36%
2021/01/13	3	229.33	0	0.00	229.00	3	2,165	0.14%
2021/01/12	0	0.00	8	229.38	224.00	-8	2,136	-0.37%
2021/01/11	4	228.25	3	225.67	226.50	1	2,098	0.05%
2021/01/08	2	222.25	1	225.50	221.50	1	2,043	0.05%
2021/01/07	12	224.25	6	223.00	223.00	6	2,017	0.30%
2021/01/06	8	218.56	24	219.98	219.50	-16	1,985	-0.81%
2021/01/05	26	216.17	5	217.80	218.50	21	1,947	1.08%
2021/01/04	9	216.61	6	217.08	219.50	3	1,935	0.16%
2020/12/31	4	208.00	4	209.38	210.00	0	1,895	0.00%
2020/12/30	1	205.50	1	204.50	206.00	0	1,885	0.00%
2020/12/23	0	0.00	1	207.50	209.00	-1	1,969	-0.05%
2020/12/22	1	207.50	0	0.00	203.50	1	1,985	0.05%
2020/12/21	1	209.00	0	0.00	212.00	1	1,977	0.05%
2020/12/18	0	0.00	5	211.50	210.50	-5	1,964	-0.25%
2020/12/15	0	0.00	18	219.44	214.00	-18	1,946	-0.92%
2020/12/14	13	218.19	5	222.30	218.00	8	1,929	0.41%
2020/12/11	8	221.19	20	218.85	220.50	-12	1,927	-0.62%
2020/12/10	0	0.00	1	228.00	227.00	-1	1,896	-0.05%
2020/12/09	4	231.38	1.1	231.76	230.50	3	1,870	0.16%
2020/12/08	1	227.50	9	224.17	227.50	-8	1,832	-0.44%
2020/12/07	5	222.60	8	225.81	222.50	-3	1,785	-0.17%
2020/12/04	3	220.00	5	220.00	221.00	-2	1,721	-0.12%
2020/12/03	23	215.57	14	213.18	215.50	9	1,631	0.55%
2020/12/02	12	207.42	23	208.70	206.50	-11	1,536	-0.72%
2020/12/01	0	0.00	5	202.50	205.50	-5	1,508	-0.33%
2020/11/30	17	206.26	0	0.00	204.50	17	1,525	1.11%
2020/11/27	5	205.50	28	208.23	210.50	-23	1,511	-1.52%
2020/11/26	1	204.00	2	206.00	205.00	-1	1,490	-0.07%
2020/11/25	22	205.59	1	204.00	204.00	21	1,490	1.41%
2020/11/24	9	211.22	6	209.42	209.50	3	1,471	0.20%
2020/11/23	6	203.17	5	203.51	204.00	1	1,416	0.07%
2020/11/20	6	206.92	3	206.67	207.00	3	1,431	0.21%
2020/11/19	1	203.00	1	206.00	202.00	0	1,377	0.00%
2020/11/18	1	203.50	0	0.00	202.50	1	1,371	0.07%
2020/11/17	6	202.17	9	205.39	200.50	-3	1,373	-0.22%
2020/11/16	23	200.24	4	198.88	204.00	19	1,391	1.37%
2020/11/13	3	194.50	9	193.39	195.00	-6	1,329	-0.45%
2020/11/12	5	191.50	2	191.75	191.50	3	1,327	0.23%
2020/11/11	0	0.00	5	186.70	188.00	-5	1,330	-0.38%
2020/11/10	6	184.50	23	187.96	185.50	-17	1,358	-1.25%
2020/11/09	25	188.44	23	186.70	191.50	2	1,406	0.14%
2020/11/06	21	184.12	52	183.87	183.50	-31	1,429	-2.17%
2020/11/05	0	0.00	2	180.50	179.00	-2	1,446	-0.14%
2020/11/04	10	177.85	5	178.00	180.00	5	1,482	0.34%
2020/11/03	1	176.50	5	173.80	176.00	-4	1,524	-0.26%
2020/11/02	11	170.64	7	171.93	172.50	4	1,617	0.25%
2020/10/27	10	179.35	0	0.00	180.00	10	1,805	0.55%
2020/10/26	4	180.88	0	0.00	180.50	4	1,823	0.22%
2020/10/19	0	0.00	1	182.00	182.50	-1	2,289	-0.04%
2020/10/16	21	183.45	0	0.00	179.00	21	2,312	0.91%
2020/10/15	1	184.50	10	185.75	184.50	-9	2,356	-0.38%
2020/10/14	11	182.50	3	184.00	184.00	8	2,369	0.34%
2020/10/13	0	0.00	11	183.82	184.00	-11	2,432	-0.45%
2020/10/12	23	181.96	0	0.00	181.00	23	2,484	0.93%
2020/10/08	5	181.70	0	0.00	181.50	5	2,538	0.20%
2020/09/30	1	178.00	1	174.50	179.50	0	3,034	0.00%
2020/09/29	1	181.00	0	0.00	176.00	1	3,088	0.03%
2020/09/22	0	0.00	4	184.13	184.50	-4	3,541	-0.11%
2020/09/21	1	187.00	4	187.00	187.00	-3	3,569	-0.08%
2020/09/18	0	0.00	2	190.25	190.00	-2	3,585	-0.06%
2020/09/17	4	189.88	7	190.07	191.50	-3	3,651	-0.08%
2020/09/16	6	190.42	0	0.00	188.50	6	3,771	0.16%
2020/09/15	3	188.83	0	0.00	188.00	3	3,795	0.08%
2020/09/14	1	187.00	7	186.14	188.00	-6	3,817	-0.16%
2020/09/11	3	182.83	0	0.00	183.00	3	3,832	0.08%
2020/09/10	0	0.00	2	184.75	183.50	-2	3,850	-0.05%
2020/09/09	0	0.00	1	184.00	185.50	-1	3,855	-0.03%
2020/09/07	0	0.00	2	186.50	186.00	-2	3,857	-0.05%
2020/09/03	1	195.00	0	0.00	194.00	1	3,903	0.03%
2020/09/02	0	0.00	40	190.68	189.00	-40	3,889	-1.03%
2020/09/01	1	188.00	1	192.00	192.50	0	3,902	0.00%
2020/08/31	0	0.00	2	191.50	191.00	-2	3,932	-0.05%
2020/08/28	3	192.83	3	194.17	192.00	0	3,959	0.00%
2020/08/27	0	0.00	2	196.50	196.50	-2	3,974	-0.05%
2020/08/26	9	199.22	1	200.50	198.00	8	4,003	0.20%
2020/08/21	2	185.00	1	184.50	184.50	1	3,957	0.03%
2020/08/20	1	178.50	2	187.50	182.50	-1	3,937	-0.03%
2020/08/19	2	198.75	2	203.50	198.00	0	3,897	0.00%
2020/08/18	0	0.00	1	208.00	204.50	-1	3,885	-0.03%
2020/08/17	7	208.86	1	205.00	207.50	6	3,883	0.15%
2020/08/14	2	203.00	2	203.25	204.50	0	3,885	0.00%
2020/08/13	2	198.75	3	199.33	197.00	-1	3,859	-0.03%
2020/08/12	5	199.60	1	204.50	200.50	4	3,805	0.11%
2020/08/11	3	212.17	14	206.14	205.50	-11	3,780	-0.29%
2020/08/10	5	213.80	20	217.10	212.00	-15	3,868	-0.39%
2020/08/07	18	217.17	18	219.72	217.50	0	3,937	0.00%
2020/08/06	23	222.43	24	218.94	223.00	-1	3,942	-0.03%
2020/08/05	24	217.04	4	216.50	217.00	20	3,865	0.52%
2020/08/04	2	216.75	9	214.17	217.00	-7	3,847	-0.18%
2020/08/03	5	211.20	5	210.10	208.50	0	3,839	0.00%
2020/07/31	0	0.00	1.1	207.50	207.50	-1.1	3,803	-0.03%
2020/07/29	3	204.33	5	203.30	203.50	-2	3,835	-0.05%
2020/07/28	5	207.20	9	210.22	202.50	-4	3,853	-0.10%
2020/07/27	14	209.46	7	210.93	209.00	7	3,798	0.18%
2020/07/24	7	208.00	6	206.83	207.00	1	3,735	0.03%
2020/07/23	10	211.35	12	208.88	211.50	-2	3,698	-0.05%
2020/07/22	3	202.17	5	202.20	202.00	-2	3,636	-0.05%
2020/07/21	9	200.61	4	201.88	201.50	5	3,689	0.14%
2020/07/20	4	193.88	1	194.00	195.00	3	3,660	0.08%
2020/07/17	1	200.00	4	199.38	198.00	-3	3,663	-0.08%
2020/07/16	1	200.00	4	201.25	200.00	-3	3,625	-0.08%
2020/07/15	16	211.72	9	206.44	204.00	7	3,592	0.19%
2020/07/14	3	207.33	2	207.00	206.50	1	3,671	0.03%
2020/07/13	2	213.50	5	211.90	212.00	-3	3,696	-0.08%
2020/07/10	14	217.64	6	218.08	214.00	8	3,636	0.22%
2020/07/09	8	220.44	9	221.22	228.00	-1	3,519	-0.03%
2020/07/08	4	206.13	5	206.80	207.50	-1	3,364	-0.03%
2020/07/07	0	0.00	6	202.25	198.00	-6	3,350	-0.18%
2020/07/06	9	200.11	6	196.08	201.50	3	3,364	0.09%
2020/07/03	7	194.21	5	196.70	194.00	2	3,374	0.06%
2020/07/02	5	192.50	7	189.79	193.00	-2	3,353	-0.06%
2020/07/01	38	186.58	26	186.04	184.50	12	3,263	0.37%
2020/06/30	1	180.00	1	176.00	180.00	0	3,071	0.00%
2020/06/29	8	175.00	2	176.00	174.50	6	3,048	0.20%
2020/06/24	3	177.50	3	177.67	177.50	0	3,050	0.00%
2020/06/23	5	173.40	2	178.50	173.00	3	3,021	0.10%
2020/06/22	0	0.00	1	177.50	178.00	-1	2,958	-0.03%
2020/06/18	0	0.00	6	176.17	175.50	-6	2,991	-0.20%
2020/06/17	2	174.75	1	173.00	175.00	1	2,973	0.03%
2020/06/16	1	170.50	2	170.00	171.00	-1	2,966	-0.03%
2020/06/15	1	164.00	1	166.50	164.00	0	2,980	0.00%
2020/06/11	2	168.00	2	175.50	168.00	0	3,026	0.00%
2020/06/09	1	177.50	1	175.50	176.50	0	3,017	0.00%
2020/06/08	7	175.71	19	175.61	175.00	-12	3,024	-0.40%
2020/06/04	0	0.00	1	172.50	172.50	-1	2,993	-0.03%
2020/06/03	0	0.00	7	170.00	171.00	-7	2,980	-0.23%
2020/06/02	0	0.00	1	168.50	171.50	-1	2,947	-0.03%
2020/06/01	2	167.00	0	0.00	166.00	2	2,896	0.07%
2020/05/26	1	171.00	0	0.00	168.50	1	2,862	0.03%
2020/05/25	5	163.60	4	166.38	167.00	1	2,845	0.04%
2020/05/22	0	0.00	3	168.00	165.50	-3	2,838	-0.11%
2020/05/21	4	169.38	1	171.50	168.00	3	2,827	0.11%
2020/05/18	3	167.50	3	165.67	165.00	0	2,834	0.00%
2020/05/15	22	169.32	10	169.60	166.00	12	2,818	0.43%
2020/05/14	6	176.42	8	170.50	167.00	-2	2,711	-0.07%
2020/05/13	7	183.14	9	183.56	185.00	-2	2,663	-0.08%
2020/05/12	0	0.00	2	175.50	177.50	-2	2,635	-0.08%
2020/05/11	2	176.00	3	176.00	176.00	-1	2,668	-0.04%
2020/05/08	7	176.57	16	176.19	173.50	-9	2,647	-0.34%
2020/05/07	5	170.10	6	167.75	170.00	-1	2,576	-0.04%
2020/05/06	5	168.10	5	169.50	166.50	0	2,572	0.00%
2020/05/05	6	168.17	6	168.00	168.00	0	2,557	0.00%
2020/05/04	6	164.42	10	162.60	165.50	-4	2,534	-0.16%
2020/04/30	9	164.89	3	165.17	165.00	6	2,497	0.24%
2020/04/29	3	159.17	7	160.57	160.00	-4	2,460	-0.16%
2020/04/28	7	158.93	18	155.39	159.50	-11	2,441	-0.45%
2020/04/27	22	153.23	18	152.11	153.00	4	2,406	0.17%
2020/04/24	7	147.00	27	146.61	147.00	-20	2,341	-0.85%
2020/04/23	7	143.36	1	141.00	144.50	6	2,367	0.25%
2020/04/22	1	139.50	1	140.00	142.00	0	2,361	0.00%
2020/04/21	19	139.11	49	141.45	136.00	-30	2,359	-1.27%
2020/04/20	3	142.00	8	141.81	141.50	-5	2,427	-0.21%
2020/04/17	88	148.98	33	147.23	142.00	55	2,523	2.18%
2020/04/16	14	141.96	16	141.81	139.00	-2	2,398	-0.08%
2020/04/15	6	138.33	0	0.00	139.50	6	2,375	0.25%
2020/04/14	2	137.00	2	138.00	137.50	0	2,358	0.00%
2020/04/13	2	137.00	1	136.50	134.50	1	2,329	0.04%
2020/04/10	1	141.50	27	140.43	142.50	-26	2,266	-1.15%
2020/04/09	20	140.55	76	141.76	140.50	-56	2,262	-2.47%
2020/04/08	97	136.16	6	135.50	138.00	91	2,202	4.13%
2020/04/07	1	126.50	2	131.00	131.00	-1	2,130	-0.05%
2020/04/06	1	117.50	0	0.00	119.50	1	2,113	0.05%
2020/03/27	0	0.00	1	123.50	114.50	-1	2,208	-0.05%
2020/03/26	0	0.00	1	113.00	118.00	-1	2,195	-0.05%
2020/03/25	2	109.75	6	110.33	112.00	-4	2,161	-0.19%
2020/03/24	1	102.00	2	98.30	102.00	-1	2,141	-0.05%
2020/03/23	2	93.00	0	0.00	93.00	2	2,163	0.09%
2020/03/19	10	96.80	22	92.73	92.70	-12	2,258	-0.53%
2020/03/18	3	106.00	0	0.00	103.00	3	2,441	0.12%
2020/03/17	10	110.35	13	106.62	104.00	-3	2,585	-0.12%
2020/03/16	11	121.14	0	0.00	111.00	11	2,715	0.41%
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/09	1	155.50	13	152.00	152.00	-12	2,673	-0.45%
2020/03/04	2	164.00	1	164.50	163.50	1	2,687	0.04%
2020/03/03	2	170.00	0	0.00	167.50	2	2,711	0.07%
2020/03/02	2	167.00	3	168.00	166.00	-1	2,752	-0.04%
2020/02/27	1	166.50	0	0.00	167.00	1	2,776	0.04%
2020/02/26	1	173.50	0	0.00	173.00	1	2,779	0.04%
2020/02/21	0	0.00	3	190.67	188.00	-3	2,786	-0.11%
2020/02/20	5	190.90	3	191.50	190.00	2	2,838	0.07%
2020/02/19	1.5	190.59	1	188.50	186.00	0.5	2,896	0.02%
2020/02/18	2	189.25	1.3	189.40	187.00	0.7	2,915	0.02%
2020/02/17	0.8	189.50	36	186.83	189.00	-35.2	2,905	-1.21%
2020/02/14	7	190.79	21	189.88	188.50	-14	2,893	-0.48%
2020/02/13	0	0.00	1	186.00	185.00	-1	2,839	-0.04%
2020/02/12	1	181.50	26	184.04	186.00	-25	2,820	-0.89%
2020/02/11	3	175.50	0	0.00	176.00	3	2,770	0.11%
2020/02/10	1	170.00	1	175.00	173.00	0	2,786	0.00%
2020/02/07	1	177.50	2	178.00	175.00	-1	2,837	-0.04%
2020/02/06	34	177.65	4	178.00	182.50	30	2,844	1.05%
2020/02/05	2	175.75	3	176.50	171.50	-1	2,855	-0.04%
2020/02/04	27	174.50	1	173.50	174.00	26	2,869	0.91%
2020/02/03	1	170.00	0	0.00	170.00	1	2,887	0.03%
2020/01/31	2	175.00	0	0.00	175.00	2	2,918	0.07%
2020/01/30	6	181.50	7	175.86	175.50	-1	2,985	-0.03%
2020/01/20	1	194.50	2	196.00	194.50	-1	3,005	-0.03%
2020/01/17	10	204.15	4.2	204.68	197.00	5.8	3,008	0.19%
2020/01/16	1	199.50	5	198.90	200.50	-4	2,917	-0.14%
2020/01/15	2	198.50	13	198.38	195.50	-11	2,911	-0.38%
2020/01/14	6	200.58	39.1	199.89	197.50	-33.1	2,932	-1.13%
2020/01/13	18	197.69	47.1	195.16	197.50	-29.1	2,860	-1.02%
2020/01/10	8	184.25	1	186.00	184.00	7	2,870	0.24%
2020/01/09	17	184.91	3	185.50	185.00	14	2,927	0.48%
2020/01/08	1	181.50	1	180.50	180.00	0	2,889	0.00%
2020/01/07	2	175.00	3	178.00	176.50	-1	2,866	-0.03%
2020/01/06	5	178.00	6	180.00	181.00	-1	2,851	-0.04%
2020/01/03	2	180.00	0	0.00	180.00	2	2,832	0.07%
2020/01/02	0	0.00	1	183.00	184.50	-1	2,778	-0.04%
2019/12/31	3	180.00	0	0.00	178.00	3	2,742	0.11%
2019/12/30	8	179.56	12	180.08	179.00	-4	2,718	-0.15%
2019/12/27	12	183.79	8	184.25	184.00	4	2,679	0.15%
2019/12/26	13	178.12	5	179.70	177.50	8	2,615	0.31%
2019/12/25	2	183.50	1	184.50	184.00	1	2,563	0.04%
2019/12/24	2	185.00	3	182.33	182.00	-1	2,520	-0.04%
2019/12/23	6	186.00	6	188.58	185.50	0	2,494	0.00%
2019/12/20	13	188.50	1	189.50	188.00	12	2,462	0.49%
2019/12/19	22	192.23	15	192.87	191.50	7	2,431	0.29%
2019/12/18	29	199.28	9.1	199.43	197.00	20	2,380	0.84%
2019/12/17	27	199.98	18	199.61	203.00	9	2,330	0.39%
2019/12/16	9	200.89	15	202.13	198.50	-6	2,283	-0.26%
2019/12/13	9	201.22	2	207.25	200.00	7	2,206	0.32%
2019/12/12	1	200.00	12.1	205.67	207.50	-11.1	1,988	-0.56%
2019/12/11	6	180.58	11	184.55	189.00	-5	1,811	-0.28%
2019/12/10	10	171.50	1	171.00	172.00	9	1,647	0.55%
2019/12/09	29	166.16	2	167.00	168.00	27	1,598	1.69%
2019/12/06	0	0.00	1	162.50	162.00	-1	1,552	-0.06%
2019/12/04	1	158.00	0	0.00	159.50	1	1,517	0.07%
2019/12/02	4	161.63	2	162.75	159.00	2	1,489	0.13%
2019/11/29	2	166.50	2	168.00	167.50	0	1,463	0.00%
2019/11/28	1	169.50	0	0.00	168.00	1	1,441	0.07%
2019/11/27	4	173.63	6	172.58	171.00	-2	1,408	-0.14%
2019/11/26	2	169.75	2	169.25	167.50	0	1,355	0.00%
2019/11/25	0	0.00	2	165.00	164.50	-2	1,315	-0.15%
2019/11/22	1	166.50	1	167.00	165.00	0	1,294	0.00%
2019/11/21	11	165.50	9	166.56	167.50	2	1,274	0.16%
2019/11/19	3	174.00	1	176.50	174.00	2	1,225	0.16%
2019/11/18	1	171.00	9	171.78	175.50	-8	1,159	-0.69%
2019/11/15	8	162.31	9	164.06	164.00	-1	1,052	-0.10%
2019/11/14	4	158.25	5	160.00	161.00	-1	1,006	-0.10%
2019/11/13	7	160.14	15	160.50	159.00	-8	997	-0.80%
2019/11/12	0	0.00	3	161.50	162.50	-3	988	-0.30%
2019/11/11	1	156.50	0	0.00	157.00	1	981	0.10%
2019/11/07	2	159.25	1	164.00	160.00	1	956	0.10%
2019/11/06	3	167.00	17	166.62	165.00	-14	931	-1.50%
2019/11/05	0	0.00	1	162.00	164.00	-1	872	-0.11%
2019/11/04	0	0.00	17	164.03	164.00	-17	855	-1.99%
2019/11/01	7	160.93	5.1	160.04	164.00	2	822	0.24%
2019/10/31	4	158.63	33	159.14	159.00	-29	796	-3.64%
2019/10/30	2	161.75	4	164.00	165.00	-2	763	-0.26%
2019/10/29	4	161.25	2	160.75	163.00	2	709	0.28%
2019/10/28	2	154.00	7	154.21	154.50	-5	624	-0.80%
2019/10/25	25	146.94	17	147.18	147.00	8	588	1.36%
2019/10/24	1	145.00	10	146.00	148.00	-9	568	-1.58%
2019/10/23	21	143.60	3	144.17	144.00	18	549	3.27%
2019/10/22	65	146.33	3	146.33	147.00	62	525	11.79%
2019/10/21	5	141.60	3	142.83	142.50	2	479	0.42%
2019/10/18	7	139.29	0	0.00	142.50	7	460	1.52%
2019/10/17	10	129.25	10	129.75	133.00	0	334	0.00%
2019/09/20	0	0.00	1	122.00	121.50	-1	292	-0.34%
2019/09/19	1	120.50	0	0.00	121.00	1	288	0.35%
2019/09/18	1	117.00	0	0.00	117.00	1	279	0.36%
2019/09/12	1	120.00	1	120.00	119.00	0	314	0.00%
2019/09/11	0	0.00	1	115.50	115.50	-1	309	-0.32%
2019/09/10	1	113.50	0	0.00	114.50	1	310	0.32%
2019/09/06	1	116.00	0	0.00	115.50	1	311	0.32%
2019/08/26	0	0.00	4	112.00	112.00	-4	403	-0.99%
2019/08/15	0	0.00	0.1	110.50	110.50	-0.1	430	-0.01%
2019/08/12	0	0.00	1	112.00	111.00	-1	437	-0.23%
2019/08/08	1	109.50	0	0.00	112.50	1	439	0.23%
2019/08/07	0	0.00	3	110.00	109.00	-3	445	-0.67%
2019/08/06	0	0.00	1	106.50	110.00	-1	459	-0.22%
2019/08/05	0	0.00	1	112.50	111.50	-1	476	-0.21%
2019/07/30	1	120.00	0	0.00	118.00	1	514	0.19%
2019/07/29	0	0.00	1	124.00	120.00	-1	524	-0.19%
2019/07/22	1	123.50	2	122.50	122.50	-1	523	-0.19%
2019/07/19	1	131.00	8	130.06	130.50	-7	514	-1.36%
2019/07/16	2	129.00	2	129.50	129.00	0	529	0.00%
2019/07/11	2	128.50	0	0.00	128.50	2	606	0.33%
2019/07/08	1	126.00	0	0.00	126.00	1	618	0.16%
2019/07/01	0	0.00	10	124.00	126.00	-10	667	-1.50%
2019/06/24	0	0.00	1.2	120.91	120.50	-1.2	757	-0.16%
2019/06/21	2	126.50	2	125.00	121.00	0	758	0.00%
2019/06/20	11	121.68	1	124.50	124.50	10	738	1.35%
2019/06/19	0	0.00	10	117.50	119.50	-10	741	-1.35%
2019/06/18	0	0.00	15	116.83	116.00	-15	748	-2.00%
2019/06/11	0	0.00	25	115.10	115.00	-25	789	-3.17%
2019/06/06	25	117.30	0	0.00	115.00	25	783	3.19%
2019/06/05	25	117.20	0	0.00	117.00	25	782	3.20%
2019/06/04	0	0.00	1	113.00	113.50	-1	767	-0.13%
2019/06/03	0	0.00	25	113.80	112.50	-25	793	-3.15%
2019/05/31	6	114.58	2	114.75	116.00	4	791	0.51%
2019/05/30	27	116.39	8	115.75	116.50	19	784	2.42%
2019/05/29	1	106.50	0	0.00	106.00	1	781	0.13%
2019/05/23	3	109.00	0	0.00	110.50	3	885	0.34%
2019/05/22	4	114.25	0	0.00	112.00	4	891	0.45%
2019/05/21	3	112.67	0	0.00	114.00	3	907	0.33%
2019/05/17	0	0.00	1	110.00	110.50	-1	915	-0.11%
2019/05/14	2	109.00	1	113.00	113.50	1	933	0.11%
2019/05/13	3	115.33	1	115.00	115.00	2	944	0.21%
2019/05/10	1	128.00	0	0.00	124.50	1	936	0.11%
2019/05/09	2	134.25	3	132.50	132.50	-1	936	-0.11%
2019/05/06	2	137.50	0	0.00	137.50	2	1,080	0.19%
2019/05/02	2	142.00	0	0.00	141.50	2	1,069	0.19%
2019/04/23	1	151.00	1	147.00	146.50	0	1,069	0.00%
2019/04/18	9	152.11	8	151.19	144.50	1	1,041	0.10%
2019/04/17	1	148.00	0	0.00	147.50	1	998	0.10%
2019/04/16	0	0.00	4	145.00	146.00	-4	985	-0.41%
2019/04/12	1	140.00	0	0.00	141.50	1	993	0.10%
2019/04/11	3	143.33	1	144.50	141.00	2	993	0.20%
2019/04/09	1	147.00	1	147.00	147.50	0	977	0.00%
2019/04/08	1	146.00	0	0.00	147.00	1	978	0.10%
2019/04/03	0	0.00	1	146.50	146.00	-1	964	-0.10%
2019/04/02	1	149.50	2	147.75	147.50	-1	957	-0.10%
2019/04/01	5	143.70	2	144.50	143.50	3	912	0.33%
2019/03/26	0	0.00	1	137.50	138.00	-1	886	-0.11%
2019/03/25	0	0.00	1	139.50	138.00	-1	885	-0.11%
2019/03/22	2	142.50	1	142.50	142.00	1	883	0.11%
2019/03/21	6	140.50	5	141.50	141.00	1	872	0.11%
2019/03/19	1	140.00	1	139.00	140.50	0	868	0.00%
2019/03/15	0	0.00	2.2	136.00	136.00	-2.2	856	-0.26%
2019/03/14	0	0.00	0.3	132.00	132.00	-0.3	857	-0.04%
2019/03/07	0	0.00	1	135.00	137.00	-1	905	-0.11%
2019/03/05	0	0.00	1	144.00	143.00	-1	927	-0.11%
2019/03/04	1	146.50	1	144.50	146.00	0	948	0.00%
2019/02/27	1	142.00	0	0.00	141.50	1	945	0.11%
2019/02/26	0	0.00	1	146.50	143.50	-1	966	-0.10%
2019/02/25	2	146.50	3	144.67	147.00	-1	1,019	-0.10%
2019/02/22	3	142.33	1	141.50	141.00	2	998	0.20%
2019/02/21	1	140.00	1	140.00	140.00	0	989	0.00%
2019/02/19	1	138.50	1	138.50	139.50	0	994	0.00%
2019/02/18	0	138.00	0	0.00	138.50	0	1,004	0.00%
2019/02/15	0	0.00	1	138.00	138.00	-1	1,015	-0.10%
2019/02/14	0	0.00	2	139.25	139.00	-2	1,034	-0.19%
2019/02/13	1	141.50	1	140.50	140.50	0	1,073	0.00%
2019/02/12	1	144.00	1	143.50	143.00	0	1,066	0.00%
2019/02/11	1	139.00	3	140.50	142.00	-2	1,052	-0.19%
2019/01/30	0	0.00	2	144.00	138.00	-2	1,050	-0.19%
2019/01/29	4	141.00	0	0.00	141.00	4	1,037	0.39%
2019/01/28	7	137.64	10	141.00	145.00	-3	998	-0.30%
2019/01/25	1	131.00	1	131.00	132.00	0	930	0.00%
2019/01/23	0	0.00	1.1	126.52	127.50	-1.1	962	-0.11%
2019/01/16	4	129.25	4	130.13	130.00	0	1,011	0.00%
2019/01/15	0	0.00	0	126.50	127.00	0	1,008	0.00%
2019/01/09	1	133.50	1	134.00	131.00	0	1,023	0.00%
2019/01/04	1	123.50	0	0.00	125.50	1	1,033	0.10%
2018/12/28	1	130.50	0	0.00	129.50	1	1,073	0.09%
2018/12/12	2	136.50	2	135.25	136.00	0	1,168	0.00%
2018/12/05	1	136.00	1	135.00	136.00	0	1,210	0.00%
2018/12/04	0	0.00	1	143.00	141.50	-1	1,227	-0.08%
2018/12/03	0	0.00	1	145.00	145.00	-1	1,231	-0.08%
2018/11/30	0	0.00	3	137.83	136.50	-3	1,214	-0.25%
2018/11/29	0	0.00	1	137.00	137.00	-1	1,225	-0.08%
2018/11/26	6	133.17	4	132.13	132.00	2	1,173	0.17%
2018/11/23	1	129.50	1	132.00	130.00	0	1,160	0.00%
2018/11/22	2	132.75	5	134.10	132.00	-3	1,130	-0.27%
2018/11/21	0	0.00	1	125.00	125.00	-1	1,061	-0.09%
2018/11/16	3	118.50	3	119.00	118.00	0	1,039	0.00%
2018/11/15	1	119.50	0	0.00	120.50	1	1,033	0.10%
2018/11/14	6	122.33	2	119.00	118.50	4	1,036	0.39%
2018/11/13	3	120.00	0	0.00	123.00	3	1,077	0.28%
2018/11/12	5	121.20	7	120.43	122.00	-2	1,063	-0.19%
2018/11/07	1	109.50	3	112.83	114.00	-2	1,054	-0.19%
2018/11/01	1	116.00	1.5	113.67	114.00	-0.5	1,064	-0.05%
2018/10/31	1	100.50	3	105.50	107.50	-2	1,036	-0.19%
2018/10/30	1	96.80	1	98.40	98.10	0	1,026	0.00%
2018/10/26	0.5	96.40	0	0.00	96.40	0.5	1,029	0.05%
2018/10/25	0	0.00	1	98.40	98.00	-1	1,025	-0.10%
2018/10/18	0	0.00	1	114.00	113.00	-1	1,022	-0.10%
2018/10/17	1	117.50	1	118.50	114.50	0	1,041	0.00%
2018/10/12	1	109.00	7	104.71	108.50	-6	1,058	-0.57%
2018/10/09	2	120.50	3	119.33	119.00	-1	1,065	-0.09%
2018/10/08	6	123.58	0	0.00	120.50	6	1,072	0.56%
2018/10/05	4	128.13	1	129.00	127.00	3	1,072	0.28%
2018/10/04	1	136.50	0	0.00	136.50	1	1,074	0.09%
2018/10/03	2	139.25	1	136.50	136.00	1	1,085	0.09%
2018/10/02	0	0.00	1	139.50	139.00	-1	1,099	-0.09%
2018/10/01	1	139.00	0	0.00	141.00	1	1,106	0.09%
2018/09/28	0	0.00	1	139.50	138.50	-1	1,110	-0.09%
2018/09/27	2	137.75	1	139.00	137.50	1	1,111	0.09%
2018/09/26	2	140.50	4	139.88	140.50	-2	1,113	-0.18%
2018/09/25	3	134.83	1	139.00	138.00	2	1,112	0.18%
2018/09/21	1	135.00	2	135.00	135.50	-1	1,113	-0.09%
2018/09/19	1	138.50	2	138.50	137.00	-1	1,140	-0.09%
2018/09/18	1	135.00	0	0.00	135.00	1	1,147	0.09%
2018/09/14	1	143.50	2	142.25	143.00	-1	1,147	-0.09%
2018/09/12	2	138.00	2	139.00	137.50	0	1,125	0.00%
2018/09/11	5	136.90	5	136.00	140.50	0	1,129	0.00%
2018/09/10	4	143.38	3	143.50	138.50	1	1,111	0.09%
2018/09/07	4	153.13	2	154.25	152.00	2	1,084	0.18%
2018/09/06	0	0.00	0.1	159.00	158.50	-0.1	1,073	0.00%
2018/09/05	4	158.38	6	158.50	161.00	-2	1,070	-0.19%
2018/09/04	0	0.00	1	152.50	154.50	-1	1,066	-0.09%
2018/09/03	1	162.00	4	156.00	156.00	-3	1,058	-0.28%
2018/08/30	0	0.00	1	159.50	160.50	-1	1,082	-0.09%
2018/08/27	1	159.50	4	159.50	159.50	-3	1,130	-0.27%
2018/08/24	0	0.00	1	153.00	153.00	-1	1,126	-0.09%
2018/08/23	1	154.00	0	161.00	153.50	1	1,151	0.09%
2018/08/22	1	155.50	0	156.00	154.50	1	1,185	0.08%
2018/08/21	1	151.00	1	153.01	154.50	0	1,246	0.00%
2018/08/20	2	149.25	31	153.85	150.50	-29	1,284	-2.26%
2018/08/16	0	0.00	0	166.00	164.00	0	1,269	0.00%
2018/08/15	0	0.00	1	164.01	164.00	-1	1,273	-0.08%
2018/08/14	0	0.00	1	173.53	172.00	-1	1,270	-0.08%
2018/08/13	0	0.00	20	161.00	166.00	-20	1,293	-1.55%
2018/08/10	0	0.00	1	177.50	177.50	-1	1,299	-0.08%
2018/08/07	1	178.00	0	179.00	178.50	1	1,327	0.08%
2018/08/03	0	0.00	2	177.75	178.50	-2	1,401	-0.14%
2018/08/02	0	0.00	0	179.50	176.00	0	1,416	0.00%
2018/08/01	2	180.50	0	0.00	179.00	2	1,421	0.14%
2018/07/31	1	182.00	0	180.00	179.00	1	1,424	0.07%
2018/07/30	0	0.00	0	178.50	176.00	0	1,426	0.00%
2018/07/27	0	0.00	0	182.00	181.00	0	1,422	0.00%
2018/07/26	0	0.00	0	179.00	177.50	0	1,416	0.00%
2018/07/25	0	0.00	0	181.50	179.00	0	1,414	0.00%
2018/07/24	3	177.17	0	182.00	180.50	3	1,423	0.21%
2018/07/19	0	0.00	1	193.50	193.00	-1	1,434	-0.07%
2018/07/18	1	193.00	1	193.50	194.50	0	1,482	0.00%
2018/07/17	5	194.60	2	197.00	191.50	3	1,486	0.20%
2018/07/16	1	198.00	1	196.00	197.00	0	1,485	0.00%
2018/07/13	0	202.00	5	192.60	193.00	-5	1,478	-0.34%
2018/07/12	0	189.50	1	188.00	189.00	-1	1,479	-0.07%
2018/07/10	1	177.00	5	179.90	181.50	-4	1,507	-0.27%
2018/07/09	4	175.00	0	0.00	172.50	4	1,495	0.27%
2018/07/06	2	175.00	1	175.00	173.00	1	1,487	0.07%
2018/07/03	5	189.40	7	189.86	186.50	-2	1,478	-0.14%
2018/07/02	1	190.00	0	0.00	184.00	1	1,474	0.07%
2018/06/29	2	189.75	0	0.00	189.50	2	1,478	0.14%
2018/06/28	8	189.88	10	191.70	194.50	-2	1,463	-0.14%
2018/06/27	2	185.25	2	184.99	180.00	0	1,442	0.00%
2018/06/26	3	179.83	2	181.75	184.00	1	1,439	0.07%
2018/06/25	0	0.00	1	189.50	189.50	-1	1,431	-0.07%
2018/06/21	6	192.75	0	0.00	193.00	6	1,463	0.41%
2018/06/20	2	193.25	0	0.00	192.00	2	1,496	0.13%
2018/06/19	1	199.50	0	0.00	193.50	1	1,502	0.07%
2018/06/15	1	203.00	4	202.50	202.50	-3	1,501	-0.20%
2018/06/14	2	200.50	1	202.00	200.50	1	1,520	0.07%
2018/06/12	1	208.50	0	0.00	205.50	1	1,536	0.07%
2018/06/11	0	0.00	1	210.50	209.50	-1	1,540	-0.06%
2018/06/08	6	216.33	6	213.58	213.00	0	1,547	0.00%
2018/06/07	1	215.00	1.2	216.25	215.00	-0.2	1,558	-0.01%
2018/06/06	6	215.83	4	214.13	214.50	2	1,593	0.13%
2018/06/04	1	209.50	0	0.00	210.00	1	1,600	0.06%
2018/05/31	1	211.00	1	207.50	211.00	0	1,618	0.00%
2018/05/30	1	212.00	2	212.25	211.00	-1	1,615	-0.06%
2018/05/29	2	213.01	3	215.67	219.00	-1	1,591	-0.06%
2018/05/28	4	210.00	1	207.50	212.50	3	1,542	0.19%
2018/05/25	1	204.00	1	203.50	203.00	0	1,544	0.00%
2018/05/24	6	209.50	9	209.50	206.00	-3	1,541	-0.19%
2018/05/23	3	204.17	1	201.50	204.50	2	1,529	0.13%
2018/05/22	3	205.33	0	0.00	201.50	3	1,543	0.19%
2018/05/21	0	0.00	1	204.00	204.00	-1	1,585	-0.06%
2018/05/18	3	203.84	0	0.00	208.00	3	1,623	0.18%
2018/05/16	0	0.00	4	200.50	200.00	-4	1,690	-0.24%
2018/05/15	0	0.00	1	213.50	206.00	-1	1,714	-0.06%
2018/05/14	4	212.50	3	210.50	214.50	1	1,753	0.06%
2018/05/11	3	207.83	1	206.50	204.00	2	1,738	0.12%
2018/05/09	0	0.00	10	196.00	191.50	-10	1,719	-0.58%
2018/05/08	5	193.50	0	0.00	193.50	5	1,749	0.29%
2018/05/07	6	198.50	0	0.00	198.50	6	1,793	0.33%
2018/04/30	3	195.50	1	191.50	194.50	2	1,964	0.10%
2018/04/27	0	0.00	2	188.00	190.00	-2	2,114	-0.09%
2018/04/26	1	189.00	2	189.25	185.00	-1	2,245	-0.04%
2018/04/25	3	185.17	3	188.00	187.50	0	2,284	0.00%
2018/04/24	1	190.50	1	194.00	191.50	0	2,421	0.00%
2018/04/23	2	201.00	0	0.00	200.50	2	2,406	0.08%
2018/04/20	1	208.50	0	0.00	208.50	1	2,458	0.04%
2018/04/16	1	223.00	0	0.00	224.00	1	2,546	0.04%
2018/04/09	0	0.00	1	229.50	238.00	-1	2,837	-0.04%
2018/04/03	1	227.50	0	0.00	228.00	1	2,836	0.04%
2018/03/30	2	237.00	2	233.00	232.50	0	2,888	0.00%
2018/03/28	1	235.50	10	232.00	232.00	-9	2,950	-0.30%
2018/03/27	12	237.71	6	234.25	237.00	6	2,948	0.20%
2018/03/26	5	227.00	0	0.00	228.00	5	2,958	0.17%
2018/03/23	1	229.50	4	229.13	227.00	-3	2,979	-0.10%
2018/03/22	2	249.00	9	247.83	242.00	-7	2,956	-0.24%
2018/03/21	6	248.50	0	0.00	245.00	6	2,950	0.20%
2018/03/20	0	0.00	9	248.83	245.00	-9	2,954	-0.30%
2018/03/19	17	253.88	8	254.50	252.00	9	2,960	0.30%
2018/03/16	5	253.30	11	254.14	250.50	-6	2,962	-0.20%
2018/03/15	10	252.90	10	250.35	253.50	0	2,978	0.00%
2018/03/14	3	250.50	2.1	250.99	250.50	1	3,037	0.03%
2018/03/13	0	249.00	10	247.75	249.00	-10	3,069	-0.33%
2018/03/12	16	249.00	10	252.75	244.50	6	3,111	0.19%
2018/03/09	9	246.39	8	244.38	248.00	1	3,085	0.03%
2018/03/08	8	238.94	0	0.00	236.50	8	3,072	0.26%
2018/03/07	5	241.90	10	236.60	236.00	-5	3,074	-0.16%
2018/03/06	5	233.00	0	0.00	233.50	5	3,083	0.16%
2018/03/01	0	239.50	7	232.93	240.00	-7	3,140	-0.22%
2018/02/27	18	243.50	9	242.22	238.00	9	3,152	0.29%
2018/02/26	1	233.99	1	235.50	232.00	0	3,115	0.00%
2018/02/22	1	243.00	1	240.00	236.00	0	3,185	0.00%
2018/02/21	0	0.00	1	231.00	240.00	-1	3,208	-0.03%
2018/02/12	5	216.80	11	218.14	220.00	-6	3,204	-0.19%
2018/02/09	9	197.44	6	200.00	205.50	3	3,266	0.09%
2018/02/08	3	219.83	3	221.17	217.00	0	3,335	0.00%
2018/02/07	6	230.33	3	230.17	229.00	3	3,440	0.09%
2018/02/06	4	226.13	4	230.50	221.50	0	3,433	0.00%
2018/02/05	1	243.50	2	245.75	246.00	-1	3,379	-0.03%
2018/02/02	1	254.50	0.2	253.00	253.00	0.8	3,389	0.02%
2018/02/01	3	259.83	3	258.00	256.00	0	3,386	0.00%
2018/01/31	5	262.70	3	261.83	260.00	2	3,365	0.06%
2018/01/30	1	264.00	1	260.00	258.00	0	3,335	0.00%
2018/01/29	0	269.00	2	274.50	269.00	-2	3,294	-0.06%
2018/01/26	2	270.50	6	269.25	268.00	-4	3,271	-0.12%
2018/01/25	12	284.00	7	278.79	273.50	5	3,238	0.15%
2018/01/24	6	283.50	13.2	280.75	280.00	-7.1	3,199	-0.22%
2018/01/23	20	274.28	27	276.48	279.50	-7	3,148	-0.22%
2018/01/22	24	261.56	11	264.05	273.50	13	2,995	0.43%
2018/01/19	3	249.33	18	245.72	249.00	-15	2,870	-0.52%
2018/01/18	28	246.21	15	246.73	243.00	13	2,824	0.46%
2018/01/17	0	0.00	8	236.63	239.00	-8	2,715	-0.29%
2018/01/16	15	237.37	9	236.39	234.50	6	2,692	0.22%
2018/01/15	5	231.50	1	234.50	230.50	4	2,631	0.15%
2018/01/12	3	232.00	3	229.34	231.00	0	2,612	0.00%
2018/01/11	1	231.00	3	229.17	224.50	-2	2,565	-0.08%
2018/01/10	1	230.46	1	225.00	225.00	0	2,561	0.00%
2018/01/09	1	226.03	3	229.00	233.00	-2	2,555	-0.08%
2018/01/08	2	230.50	2	234.50	228.50	0	2,562	0.00%
2018/01/05	3	227.50	4	224.75	227.00	-1	2,518	-0.04%
2018/01/04	6	227.08	11	228.59	230.00	-5	2,498	-0.20%
2018/01/03	27	219.07	22	221.68	219.50	5	2,423	0.21%
2018/01/02	0	0.00	1	206.50	207.00	-1	2,378	-0.04%