中租-KY (5871)-宏遠-館前券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148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

中租-KY (5871)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	2.2	169.94	4	170.00	168.00	-1.8	4,420	-0.04%
2024/04/24	0	0.00	1	173.00	173.50	-1	4,405	-0.02%
2024/04/23	1	173.50	2	173.00	173.00	-1	4,433	-0.02%
2024/04/22	0	170.50	2.5	171.52	172.50	-2.5	4,423	-0.06%
2024/04/19	0.3	168.50	0	0.00	168.00	0.3	4,378	0.01%
2024/04/17	1	171.00	0	0.00	170.50	1	4,222	0.02%
2024/04/16	0	171.50	0	0.00	170.00	0	4,189	0.00%
2024/04/15	0	173.50	0	0.00	173.00	0	4,151	0.00%
2024/04/12	0	175.00	1	175.50	174.50	-1	4,181	-0.02%
2024/04/08	0	175.50	0.3	176.00	176.00	-0.3	4,131	-0.01%
2024/04/03	0	174.50	0.1	174.50	175.50	-0.1	4,138	0.00%
2024/04/02	0.6	176.42	0.1	176.00	176.00	0.5	4,079	0.01%
2024/04/01	0	175.16	16	175.47	175.50	-16	4,059	-0.39%
2024/03/29	0	172.00	0	0.00	172.00	0	4,023	0.00%
2024/03/28	18	171.61	0	0.00	171.50	18	4,011	0.45%
2024/03/25	0	0.00	3	170.50	174.00	-3	4,002	-0.07%
2024/03/22	1	171.50	0	0.00	171.50	1	4,014	0.02%
2024/03/21	0	0.00	2.8	175.86	176.50	-2.8	4,008	-0.07%
2024/03/20	4	172.00	0	0.00	172.00	4	4,104	0.10%
2024/03/18	3	174.00	0.3	175.50	174.00	2.7	4,147	0.07%
2024/03/15	1	175.50	0.5	176.00	177.00	0.5	4,156	0.01%
2024/03/14	0	0.00	1	179.00	179.00	-1	4,126	-0.02%
2024/03/08	0	0.00	1.1	171.70	172.50	-1.1	4,068	-0.03%
2024/03/06	1	175.00	0	0.00	175.00	1	4,026	0.02%
2024/03/05	0	174.50	1	174.00	173.50	-1	4,063	-0.02%
2024/03/04	0	0.00	3	173.00	174.00	-3	4,052	-0.07%
2024/03/01	0	175.50	7	173.00	174.00	-7	4,098	-0.17%
2024/02/29	5	172.00	0	0.00	174.50	5	4,116	0.12%
2024/02/26	1	173.01	2	174.00	173.00	-1	4,048	-0.02%
2024/02/23	1	176.50	0	0.00	176.00	1	4,012	0.02%
2024/02/22	7	177.00	0	0.00	176.00	7	4,045	0.17%
2024/02/21	0	178.00	0	0.00	176.00	0	4,032	0.00%
2024/02/20	0.1	175.00	1	176.00	177.50	-0.9	4,025	-0.02%
2024/02/19	1	174.51	2	174.00	174.00	-1	4,043	-0.02%
2024/02/16	2	168.76	0	0.00	171.00	2	4,054	0.05%
2024/02/15	4	171.00	0	0.00	170.00	4	3,933	0.10%
2024/02/05	0.1	173.00	0	0.00	174.00	0.1	3,857	0.00%
2024/02/01	1	174.50	1	173.50	175.00	0	3,809	0.00%
2024/01/31	2.1	174.03	0	0.00	174.00	2.1	3,772	0.06%
2024/01/30	4.2	176.12	0	0.00	174.00	4.2	3,764	0.11%
2024/01/26	3	178.67	0	0.00	177.50	3	3,650	0.08%
2024/01/25	0	0.00	16	179.88	179.50	-16	3,630	-0.44%
2024/01/24	18	178.20	0	0.00	178.00	18	3,610	0.50%
2024/01/18	2	177.25	0	0.00	177.00	2	3,663	0.05%
2024/01/17	3	179.00	0	0.00	178.50	3	3,626	0.08%
2024/01/16	0.1	182.00	0	0.00	182.00	0.1	3,587	0.00%
2024/01/15	1	185.00	0	0.00	184.00	1	3,609	0.03%
2024/01/10	0	0.00	2	184.50	183.00	-2	3,697	-0.05%
2024/01/09	4	183.88	0	0.00	182.50	4	3,681	0.11%
2024/01/08	1.1	186.59	0	0.00	186.00	1.1	3,657	0.03%
2024/01/02	0	192.50	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0	190.00	0	0.00	193.00	0	3,570	0.00%
2023/12/25	0	0.00	1	186.50	186.50	-1	3,571	-0.03%
2023/12/21	0	0.00	1	187.00	187.50	-1	3,597	-0.03%
2023/12/19	0	0.00	1	185.50	186.50	-1	3,564	-0.03%
2023/12/18	0	0.00	0.5	190.50	186.50	-0.5	3,578	-0.01%
2023/12/13	2	176.00	0	0.00	175.50	2	3,359	0.06%
2023/12/07	0.1	180.00	0	0.00	179.00	0.1	3,268	0.00%
2023/12/05	1.2	180.18	1	180.00	181.00	0.2	3,308	0.01%
2023/12/04	1	182.00	1	181.50	181.50	0	3,310	0.00%
2023/12/01	1.1	183.09	0	0.00	182.50	1.1	3,290	0.03%
2023/11/30	1	184.00	2	184.25	186.00	-1	3,261	-0.03%
2023/11/27	0	0.00	1	183.50	183.50	-1	3,165	-0.03%
2023/11/24	0.1	184.50	0	0.00	184.50	0.1	3,137	0.00%
2023/11/22	0	0.00	0.2	181.00	182.50	-0.2	3,177	-0.01%
2023/11/20	0	177.50	0	0.00	178.00	0	3,122	0.00%
2023/11/17	0.1	178.00	0	0.00	177.50	0.1	3,141	0.00%
2023/11/15	1	174.50	0	0.00	175.00	1	3,083	0.03%
2023/10/31	0	0.00	1	176.50	175.50	-1	3,815	-0.03%
2023/10/23	0.1	173.00	0	0.00	172.00	0.1	3,973	0.00%
2023/10/16	0	0.00	1.2	182.58	182.50	-1.2	3,997	-0.03%
2023/10/12	0	182.00	0	0.00	183.50	0	4,063	0.00%
2023/10/11	0	0.00	0.2	183.50	183.50	-0.2	4,117	0.00%
2023/09/26	0	180.50	0	0.00	180.00	0	4,155	0.00%
2023/09/25	0	0.00	0.5	182.00	181.50	-0.5	4,143	-0.01%
2023/09/21	0.1	177.00	0	0.00	175.50	0.1	4,156	0.00%
2023/09/19	0	0.00	1.3	183.14	184.00	-1.3	4,103	-0.03%
2023/09/18	1	182.50	0.3	183.00	183.00	0.7	4,094	0.02%
2023/09/11	5	175.00	0	0.00	175.00	5	4,117	0.12%
2023/09/07	0.3	176.40	0	0.00	174.50	0.3	4,180	0.01%
2023/09/05	1	179.00	0	0.00	179.00	1	4,153	0.02%
2023/09/01	1	176.04	2	177.75	178.50	-1	4,173	-0.02%
2023/08/31	1	177.50	0.1	179.50	177.50	0.9	4,157	0.02%
2023/08/29	0	0.00	0	178.50	178.50	0	4,154	0.00%
2023/08/23	3	173.34	0	0.00	174.00	3	4,618	0.07%
2023/08/21	1.1	178.51	0	0.00	179.00	1.1	4,708	0.02%
2023/08/18	0	182.50	0	0.00	180.00	0	4,706	0.00%
2023/08/17	0.1	183.50	10	182.50	181.50	-9.9	4,682	-0.21%
2023/08/16	0.3	172.70	0	0.00	174.00	0.3	4,622	0.01%
2023/08/15	3.5	170.06	3	171.00	170.00	0.5	4,573	0.01%
2023/08/14	3.9	173.94	0	0.00	173.50	3.9	4,456	0.09%
2023/08/11	10.1	187.00	10	189.50	186.00	0.1	4,351	0.00%
2023/08/10	0.4	188.25	0	0.00	187.00	0.4	4,397	0.01%
2023/08/08	11.1	185.19	0	0.00	185.00	11.1	4,481	0.25%
2023/08/07	0.2	188.98	0	0.00	187.50	0.2	4,389	0.01%
2023/08/04	3.2	195.50	0	0.00	194.00	3.2	4,290	0.07%
2023/08/01	5.1	201.49	15	201.50	202.50	-9.9	4,128	-0.24%
2023/07/28	7	205.00	0	0.00	205.00	7	3,988	0.18%
2023/07/27	10	204.75	0	0.00	204.50	10	3,941	0.25%
2023/07/24	0	203.00	0	203.50	205.00	0	3,852	0.00%
2023/07/21	10.1	204.00	0	0.00	204.00	10.1	3,847	0.26%
2023/07/20	0	208.50	0	0.00	206.50	0	3,811	0.00%
2023/07/17	0	214.00	1	214.00	215.00	-1	3,688	-0.03%
2023/07/14	0	0.00	10	210.25	212.00	-10	3,641	-0.27%
2023/07/07	0.1	202.00	0	0.00	201.00	0.1	3,547	0.00%
2023/07/06	10	204.00	0	0.00	204.00	10	3,521	0.28%
2023/07/04	0	0.00	7	211.00	210.00	-7	3,449	-0.20%
2023/06/28	0.1	202.50	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	1	202.00	2	201.25	201.00	-1	3,526	-0.03%
2023/06/26	0	200.00	0	0.00	202.00	0	3,524	0.00%
2023/06/21	1.1	201.55	0	0.00	201.50	1.1	3,546	0.03%
2023/06/16	7	205.00	0	0.00	205.00	7	3,505	0.20%
2023/06/14	0	0.00	10	209.50	208.50	-10	3,455	-0.29%
2023/06/13	11	204.27	1	204.00	204.00	10	3,449	0.29%
2023/06/08	0.1	211.00	0	0.00	210.00	0.1	3,418	0.00%
2023/06/07	0.1	213.00	8	212.06	213.00	-8	3,474	-0.23%
2023/06/06	0	0.00	3	209.50	209.00	-3	3,485	-0.09%
2023/06/05	10	206.50	10	209.00	206.50	0	3,511	0.00%
2023/06/02	10	205.00	0	0.00	205.00	10	3,541	0.28%
2023/06/01	2	204.25	1	205.00	204.50	1	3,504	0.03%
2023/05/31	1	203.00	1	203.50	202.50	0	3,503	0.00%
2023/05/30	0.1	207.06	0	0.00	207.00	0.1	3,107	0.00%
2023/05/29	0	0.00	10	208.50	210.50	-10	3,138	-0.32%
2023/05/26	13	206.00	0	0.00	206.00	13	3,217	0.40%
2023/05/25	0.4	205.59	1	208.00	206.00	-0.7	3,242	-0.02%
2023/05/24	1	210.50	1	210.50	210.00	0	3,172	0.00%
2023/05/19	2	219.25	2	215.25	216.00	0	3,116	0.00%
2023/05/16	0	0.00	0	209.00	208.00	0	3,025	0.00%
2023/05/15	5	208.51	0	0.00	209.00	5	2,976	0.17%
2023/04/27	1	220.00	0	0.00	220.00	1	3,367	0.03%
2023/04/24	2	225.25	1	221.50	226.00	1	3,480	0.03%
2023/04/21	1	225.50	1	226.00	225.50	0	3,539	0.00%
2023/04/07	1	223.00	1	223.00	223.50	0	3,815	0.00%
2023/03/29	1	228.46	1	224.50	228.50	0	3,820	0.00%
2023/03/27	0	232.00	0	0.00	233.00	0	3,875	0.00%
2023/03/17	2	230.00	0	0.00	230.00	2	4,176	0.05%
2023/03/15	1	231.50	0	0.00	229.50	1	4,274	0.02%
2023/03/14	0	0.00	3	232.00	229.50	-3	4,387	-0.07%
2023/03/13	0	0.00	0	233.00	234.50	0	4,432	0.00%
2023/03/08	3	231.50	0	0.00	232.50	3	4,662	0.06%
2023/03/07	1	229.50	1.4	231.07	232.00	-0.4	4,677	-0.01%
2023/03/06	0	0.00	0.1	228.00	228.00	-0.1	4,672	0.00%
2023/03/02	0	0.00	8	228.50	226.00	-8	4,705	-0.17%
2023/03/01	0	0.00	7	229.00	229.00	-7	4,719	-0.15%
2023/02/24	0	221.00	1	225.00	225.50	-1	4,679	-0.02%
2023/02/23	16	225.47	0	0.00	225.00	16	4,601	0.35%
2023/02/22	0.1	227.00	0	0.00	228.00	0.1	4,582	0.00%
2023/02/21	1	231.00	1	228.50	228.50	0	4,632	0.00%
2023/02/17	0	0.00	0	231.50	231.50	0	4,878	0.00%
2023/02/07	0	230.00	0	0.00	227.50	0	5,546	0.00%
2023/02/06	1	225.50	2	227.25	227.50	-1	5,624	-0.02%
2023/02/03	1	231.50	1	230.00	230.00	0	5,683	0.00%
2023/02/02	1	232.00	0	0.00	231.00	1	5,802	0.02%
2023/02/01	2	229.50	2	233.00	234.50	0	5,861	0.00%
2023/01/31	0	0.00	0.4	228.00	225.00	-0.4	5,892	-0.01%
2023/01/30	0	0.00	1.1	240.62	240.00	-1.1	5,957	-0.02%
2023/01/17	1.1	230.00	1	229.50	230.00	0.1	6,103	0.00%
2023/01/16	1	230.50	0	0.00	231.50	1	6,219	0.02%
2023/01/13	0.1	225.00	0	0.00	222.00	0.1	6,186	0.00%
2023/01/12	1.1	230.55	1	225.50	226.00	0.1	6,222	0.00%
2023/01/10	0.1	231.50	0	0.00	233.00	0.1	6,169	0.00%
2023/01/09	1	225.00	3.1	228.03	231.00	-2.1	6,147	-0.03%
2023/01/05	1	225.00	0	0.00	220.00	1	6,188	0.02%
2023/01/04	2	222.75	1	220.50	223.00	1	6,173	0.02%
2022/12/29	1	211.50	1	211.00	214.00	0	6,147	0.00%
2022/12/27	0	0.00	0.1	219.00	219.50	-0.1	6,115	0.00%
2022/12/23	1	215.00	1.1	216.00	216.50	-0.1	6,133	0.00%
2022/12/21	1	220.00	1	219.50	219.50	0	6,135	0.00%
2022/12/15	0	0.00	0.1	213.00	219.50	-0.1	5,964	0.00%
2022/12/13	1	211.50	1	212.00	209.50	0	5,819	0.00%
2022/12/08	4	206.88	4	205.75	210.00	0	5,767	0.00%
2022/12/07	1	212.00	1	210.50	208.00	0	5,742	0.00%
2022/12/06	0	0.00	9	217.00	214.50	-9	5,700	-0.16%
2022/12/05	1.6	212.00	0	0.00	212.00	1.6	5,617	0.03%
2022/11/25	0	0.00	1	194.00	192.50	-1	5,362	-0.02%
2022/11/24	0	0.00	1	191.00	191.50	-1	5,406	-0.02%
2022/11/22	1	184.00	1	184.50	184.50	0	5,590	0.00%
2022/11/21	0	0.00	2	182.50	186.00	-2	5,572	-0.04%
2022/11/18	1	185.50	1	185.50	185.50	0	5,499	0.00%
2022/11/16	0	0.00	2	188.00	187.50	-2	5,437	-0.04%
2022/11/15	0	0.00	1	194.00	195.00	-1	5,314	-0.02%
2022/11/14	3	187.00	3	188.67	190.00	0	5,173	0.00%
2022/11/11	1	179.00	0	0.00	173.00	1	4,939	0.02%
2022/11/09	0	0.00	1	170.00	169.50	-1	4,807	-0.02%
2022/11/08	2	165.50	2	167.50	166.00	0	4,751	0.00%
2022/11/07	1	157.50	1	159.00	159.50	0	4,654	0.00%
2022/11/04	0	0.00	2	156.25	157.50	-2	4,614	-0.04%
2022/11/03	1	153.00	0	0.00	154.00	1	4,559	0.02%
2022/11/02	1	151.50	0	0.00	151.50	1	4,542	0.02%
2022/11/01	1	155.50	0	0.00	154.50	1	4,472	0.02%
2022/10/31	2	148.47	3	146.17	149.00	-1	4,408	-0.02%
2022/10/28	4.1	150.09	5	151.00	149.50	-0.9	4,307	-0.02%
2022/10/27	1	149.50	1.1	148.55	150.00	-0.1	4,273	0.00%
2022/10/26	5	142.40	7	142.50	143.00	-2	4,203	-0.05%
2022/10/25	11.3	142.68	4	146.13	141.50	7.3	4,013	0.18%
2022/10/24	1.1	159.00	0	0.00	157.00	1.1	3,771	0.03%
2022/10/19	0	0.00	1	177.00	172.00	-1	3,587	-0.03%
2022/10/13	1.2	167.37	1	173.00	165.50	0.2	3,736	0.00%
2022/10/11	0	0.00	1	179.50	176.00	-1	3,768	-0.03%
2022/10/06	0	0.00	1	191.50	190.00	-1	3,785	-0.03%
2022/10/03	0	180.00	0	0.00	179.00	0	3,825	0.00%
2022/09/26	6.1	186.36	2	186.00	185.50	4.1	4,059	0.10%
2022/09/23	1	193.00	0	0.00	193.00	1	4,243	0.02%
2022/09/22	1	192.00	0	0.00	192.00	1	4,275	0.02%
2022/09/20	1	196.50	1	198.00	197.50	0	4,300	0.00%
2022/09/19	1	198.50	0	0.00	198.50	1	4,319	0.02%
2022/09/15	1	199.50	2	194.50	199.50	-1	4,336	-0.02%
2022/09/14	0.1	195.50	0	0.00	196.50	0.1	4,370	0.00%
2022/09/13	0	0.00	1	202.00	202.00	-1	4,356	-0.02%
2022/09/12	1	198.00	0	0.00	200.00	1	4,365	0.02%
2022/09/07	2.2	188.20	0	0.00	187.50	2.2	4,426	0.05%
2022/09/06	2	192.50	0	0.00	192.50	2	4,433	0.05%
2022/09/05	2	190.00	2	186.50	190.00	0	4,447	0.00%
2022/09/02	2.2	188.60	3	188.00	188.50	-0.8	4,427	-0.02%
2022/09/01	2.4	193.43	1	191.00	193.00	1.4	4,365	0.03%
2022/08/31	5	197.90	0	0.00	197.00	5	4,317	0.12%
2022/08/30	0	0.00	1	199.00	200.50	-1	4,272	-0.02%
2022/08/29	0.2	201.90	0	0.00	199.00	0.2	4,211	0.00%
2022/08/25	1	215.00	0	0.00	215.50	1	4,054	0.02%
2022/08/24	1	213.00	1	211.50	212.00	0	4,085	0.00%
2022/08/17	1	224.00	1	224.50	225.00	0	4,365	0.00%
2022/08/16	0	0.00	5	223.50	224.50	-5	4,360	-0.11%
2022/08/15	0	0.00	2	227.50	226.00	-2	4,379	-0.05%
2022/08/08	0	0.00	1	218.00	219.00	-1	4,631	-0.02%
2022/08/05	0.1	214.50	7	214.71	216.00	-6.9	4,738	-0.15%
2022/07/29	0	210.00	0	0.00	211.50	0	4,887	0.00%
2022/07/27	0	0.00	0.3	204.50	203.50	-0.3	4,840	-0.01%
2022/07/26	0	0.00	0.1	202.50	202.50	-0.1	4,841	0.00%
2022/07/25	0.1	199.13	0	0.00	199.00	0.1	4,789	0.00%
2022/07/19	1	188.00	1	186.00	187.50	0	4,705	0.00%
2022/07/18	1.2	186.93	2	186.25	186.50	-0.9	4,586	-0.02%
2022/07/15	1	184.02	2	183.75	185.50	-1	4,556	-0.02%
2022/07/13	1	190.00	1	190.00	190.00	0	4,479	0.00%
2022/07/12	0.1	186.50	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	0	0.00	1	192.50	192.00	-1	4,403	-0.02%
2022/07/06	0.1	193.00	0	0.00	190.50	0.1	4,299	0.00%
2022/07/05	4	189.13	2	190.00	191.00	2	4,257	0.05%
2022/07/04	5	186.00	0	0.00	188.00	5	4,221	0.12%
2022/07/01	1.1	189.83	0	0.00	189.00	1.1	4,171	0.03%
2022/06/27	0	0.00	4	212.75	212.50	-4	3,931	-0.10%
2022/06/23	1	200.00	0	0.00	203.00	1	3,881	0.03%
2022/06/22	2	205.50	6	205.67	202.50	-4	3,856	-0.10%
2022/06/21	7	222.79	1	223.50	224.50	6	3,795	0.16%
2022/06/20	1	221.00	1	218.00	216.00	0	3,762	0.00%
2022/06/17	3	220.00	1	220.50	218.50	2	3,721	0.05%
2022/06/14	1	218.50	1	217.00	217.50	0	3,667	0.00%
2022/06/06	1	220.50	1	223.00	222.50	0	3,685	0.00%
2022/05/27	0	0.00	1	210.00	210.00	-1	3,562	-0.03%
2022/05/26	2	204.25	2	199.25	199.00	0	3,544	0.00%
2022/05/24	2	205.00	1	205.00	202.50	1	3,533	0.03%
2022/05/19	1	200.00	0	0.00	204.50	1	3,476	0.03%
2022/05/18	1	205.00	0	0.00	207.00	1	3,413	0.03%
2022/05/16	1.1	192.86	0	0.00	193.00	1.1	3,230	0.03%
2022/05/13	2.2	194.68	2	192.50	192.50	0.2	3,176	0.01%
2022/05/12	0.1	203.50	0	0.00	199.50	0.1	3,064	0.00%
2022/05/11	0.1	211.00	0	0.00	212.50	0.1	2,992	0.00%
2022/05/10	2.3	216.06	1	215.50	215.50	1.3	2,941	0.04%
2022/05/09	1	225.09	0	0.00	225.00	1	2,834	0.04%
2022/05/06	1	234.51	1	236.50	236.50	0	2,866	0.00%
2022/04/29	2	236.00	0	0.00	236.50	2	2,934	0.07%
2022/04/28	1	235.00	1	235.50	236.00	0	2,942	0.00%
2022/04/27	1	237.48	0	0.00	234.50	1	2,906	0.03%
2022/04/25	2	237.51	0	0.00	236.50	2	2,859	0.07%
2022/04/22	1	241.50	0	0.00	242.50	1	2,844	0.04%
2022/04/21	1	246.00	1	246.00	246.50	0	2,945	0.00%
2022/04/20	1	244.01	0	0.00	243.50	1	2,951	0.03%
2022/04/18	0	245.00	0	0.00	247.00	0	2,954	0.00%
2022/04/11	1	250.41	1	242.00	242.00	0	2,936	0.00%
2022/04/01	1	252.00	1	252.00	253.00	0	2,840	0.00%
2022/03/28	4	242.00	1	241.00	242.00	3	2,734	0.11%
2022/03/24	1	252.00	1	252.50	252.50	0	2,728	0.00%
2022/03/17	0	0.00	1	240.50	241.00	-1	2,705	-0.04%
2022/03/16	1	232.33	1	231.00	230.00	0	2,639	0.00%
2022/03/15	1	232.05	0	0.00	233.00	1	2,590	0.04%
2022/03/11	0	241.00	0	0.00	238.50	0	2,591	0.00%
2022/03/10	0	0.00	1	244.00	244.50	-1	2,582	-0.04%
2022/03/09	1	234.00	0	0.00	235.00	1	2,554	0.04%
2022/03/08	0	235.97	0	0.00	232.50	0	2,547	0.00%
2022/03/07	0	246.00	0	0.00	240.50	0	2,507	0.00%
2022/03/04	0	253.00	0.1	252.50	251.00	-0.1	2,550	0.00%
2022/02/25	0	254.50	0	0.00	251.00	0	2,518	0.00%
2022/02/24	0	260.00	0	0.00	258.50	0	2,456	0.00%
2022/02/22	0	259.69	0	0.00	259.00	0	2,444	0.00%
2022/02/21	6	262.50	0	0.00	264.00	6	2,447	0.25%
2022/02/17	1	266.50	1	266.00	267.50	0	2,471	0.00%
2022/02/15	0	0.00	1	270.00	269.00	-1	2,477	-0.04%
2022/02/14	1	264.00	1	267.00	266.50	0	2,459	0.00%
2022/02/07	0	250.00	0	0.00	252.00	0	2,437	0.00%
2022/01/25	1	242.52	1	244.00	244.00	0	2,430	0.00%
2022/01/24	0.1	246.28	0	0.00	248.00	0.1	2,437	0.01%
2022/01/21	0	253.06	0	0.00	252.50	0	2,455	0.00%
2022/01/19	0.2	255.00	0	0.00	257.50	0.2	2,593	0.01%
2022/01/18	0	256.50	0	0.00	256.50	0	2,641	0.00%
2022/01/14	2.1	253.08	2	251.75	253.00	0.1	2,613	0.00%
2022/01/10	0	262.00	0	0.00	261.50	0	2,588	0.00%
2022/01/07	1	260.50	2	264.00	265.00	-1	2,613	-0.04%
2021/12/27	1	256.00	0	0.00	255.50	1	2,926	0.03%
2021/12/14	0	0.00	1	251.00	250.00	-1	3,602	-0.03%
2021/12/10	0	257.00	0	0.00	256.50	0	3,666	0.00%
2021/12/08	0	0.00	1	262.50	263.50	-1	3,728	-0.03%
2021/12/03	1	256.50	0	0.00	255.50	1	3,747	0.03%
2021/11/30	3	245.17	1	244.00	247.00	2	3,776	0.05%
2021/11/15	1.1	249.41	1	248.50	248.50	0.1	3,973	0.00%
2021/10/28	0	0.00	2	269.00	268.50	-2	3,907	-0.05%
2021/10/27	0	0.00	2	263.75	270.50	-2	3,886	-0.05%
2021/10/20	0	0.00	0	241.00	240.50	0	3,778	0.00%
2021/10/15	1	230.00	1	233.00	233.50	0	3,749	0.00%
2021/10/14	2.1	228.99	2	229.25	229.50	0.1	3,758	0.00%
2021/10/13	0.1	231.00	0	0.00	231.50	0.1	3,751	0.00%
2021/10/08	0	0.00	0.1	237.00	236.00	-0.1	3,674	0.00%
2021/10/06	2	224.50	0	0.00	226.50	2	3,629	0.06%
2021/10/05	2.2	226.16	2	228.25	229.50	0.2	3,560	0.01%
2021/10/04	1	236.00	0	0.00	235.00	1	3,478	0.03%
2021/10/01	5	239.00	3	236.00	237.00	2	3,467	0.06%
2021/09/29	2.3	240.17	2	243.25	240.00	0.3	3,420	0.01%
2021/09/27	1.2	245.58	0	0.00	247.00	1.2	3,282	0.04%
2021/09/24	2	254.25	1	252.50	252.00	1	3,225	0.03%
2021/09/22	1.4	245.07	0	0.00	249.00	1.4	3,187	0.04%
2021/09/17	6	260.08	2	258.50	255.50	4	3,037	0.13%
2021/09/16	0.2	270.00	0	0.00	268.50	0.2	2,934	0.01%
2021/09/08	0	0.00	4	258.50	259.50	-4	2,933	-0.14%
2021/09/07	0	0.00	0	257.50	258.00	0	2,979	0.00%
2021/09/06	1	248.50	0	0.00	253.50	1	2,971	0.03%
2021/09/03	1	257.50	0.2	257.50	256.50	0.9	2,932	0.03%
2021/09/02	2	261.25	2	259.50	259.50	0	2,896	0.00%
2021/09/01	0	0.00	1	260.50	260.50	-1	2,859	-0.03%
2021/08/31	0	0.00	2	263.50	266.50	-2	2,830	-0.07%
2021/08/27	1	261.50	3	262.00	263.00	-2	2,752	-0.07%
2021/08/23	1	243.00	0	0.00	243.50	1	2,664	0.04%
2021/08/16	0	0.00	1	226.00	227.00	-1	2,675	-0.04%
2021/08/11	0	0.00	1	232.50	230.00	-1	2,714	-0.04%
2021/08/10	0	0.00	2	228.00	227.50	-2	2,750	-0.07%
2021/08/09	0	0.00	2	221.25	221.00	-2	2,773	-0.07%
2021/08/05	2	221.00	0	0.00	218.50	2	2,843	0.07%
2021/08/04	3	235.67	0	0.00	236.00	3	2,920	0.10%
2021/08/03	1	233.00	0	0.00	234.00	1	2,908	0.03%
2021/08/02	2	236.00	0	0.00	237.00	2	2,898	0.07%
2021/07/28	1	216.50	0	0.00	218.50	1	2,821	0.04%
2021/07/26	1	224.50	0	0.00	224.00	1	2,818	0.04%
2021/07/06	0	0.00	1	207.50	208.50	-1	2,845	-0.04%
2021/07/01	3	202.00	0	0.00	201.00	3	2,838	0.11%
2021/06/25	1	210.00	0	0.00	207.00	1	2,854	0.04%
2021/06/21	2	200.00	0	0.00	200.50	2	2,784	0.07%
2021/06/18	0	0.00	0.1	201.50	200.50	-0.1	2,756	0.00%
2021/06/02	1	205.50	1	204.00	205.00	0	3,119	0.00%
2021/05/21	0	0.00	1	205.00	205.50	-1	3,272	-0.03%
2021/05/19	1	202.00	3	201.33	201.50	-2	3,320	-0.06%
2021/05/17	0	0.00	2	187.25	187.00	-2	3,341	-0.06%
2021/05/12	0	0.00	1	183.00	188.00	-1	3,211	-0.03%
2021/05/04	0	0.00	3	196.67	197.50	-3	3,318	-0.09%
2021/05/03	10	200.15	0	0.00	197.50	10	3,288	0.30%
2021/04/29	1	199.00	1	199.00	202.00	0	3,296	0.00%
2021/04/23	1	204.50	0	0.00	204.00	1	3,348	0.03%
2021/04/22	0	0.00	0.2	200.00	200.50	-0.2	3,343	-0.01%
2021/04/16	0	0.00	5	208.00	210.00	-5	3,339	-0.15%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	0.5	202.50	0	0.00	202.50	0.5	3,328	0.02%
2021/04/07	1	197.50	0	0.00	199.00	1	3,311	0.03%
2021/03/30	4	198.88	0	0.00	199.50	4	3,300	0.12%
2021/03/29	0	0.00	7	194.00	194.00	-7	3,262	-0.21%
2021/03/23	2	184.50	0	0.00	183.00	2	3,349	0.06%
2021/03/22	1	183.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	1	187.00	0	0.00	187.00	1	3,450	0.03%
2021/03/18	1	191.50	0	0.00	190.50	1	3,397	0.03%
2021/03/17	0	0.00	0.3	190.50	191.00	-0.3	3,375	-0.01%
2021/03/15	0	0.00	10	183.80	187.50	-10	3,283	-0.30%
2021/03/12	1	182.50	0	0.00	182.50	1	3,274	0.03%
2021/03/11	1	188.00	2	187.50	190.00	-1	3,243	-0.03%
2021/03/05	0	0.00	1	168.50	170.00	-1	3,183	-0.03%
2021/02/26	5	173.40	0	0.00	172.00	5	3,289	0.15%
2021/02/22	1	170.50	0	0.00	170.50	1	3,131	0.03%
2021/02/04	0	0.00	1	164.00	164.00	-1	3,084	-0.03%
2021/02/02	0	0.00	0.2	160.00	163.00	-0.2	3,212	-0.01%
2021/01/29	0.1	155.50	0	0.00	155.00	0.1	3,225	0.00%
2021/01/28	1.1	161.32	1	159.00	159.50	0.1	3,181	0.00%
2021/01/26	1	165.00	0	0.00	162.50	1	3,166	0.03%
2021/01/25	0	0.00	1	168.50	169.00	-1	3,146	-0.03%
2021/01/19	0	0.00	0	171.00	168.50	0	3,126	0.00%
2021/01/11	0.1	169.50	0	0.00	170.00	0.1	3,275	0.00%
2021/01/08	0	0.00	5	170.00	170.00	-5	3,291	-0.15%
2021/01/06	1.4	164.64	0	0.00	165.50	1.4	3,312	0.04%
2020/12/31	0	0.00	1	169.50	168.00	-1	3,340	-0.03%
2020/12/28	0	0.00	6	162.50	162.50	-6	3,388	-0.18%
2020/12/17	0	0.00	2	164.75	165.00	-2	3,448	-0.06%
2020/12/16	0	0.00	0.1	159.25	163.00	-0.1	3,394	0.00%
2020/12/10	2	155.25	1	154.50	155.00	1	3,325	0.03%
2020/12/09	0.1	156.50	0	0.00	156.50	0.1	3,328	0.00%
2020/12/03	0	0.00	0.1	159.00	158.00	-0.1	3,312	0.00%
2020/11/30	0	0.00	2	158.00	156.00	-2	3,307	-0.06%
2020/11/27	0	0.00	1	159.50	160.50	-1	3,218	-0.03%
2020/11/25	1	158.50	1	159.00	159.50	0	3,236	0.00%
2020/11/20	0	0.00	1	163.50	163.00	-1	3,194	-0.03%
2020/11/16	0	0.00	9	160.56	163.00	-9	3,264	-0.28%
2020/11/12	0	0.00	2	161.00	161.00	-2	3,297	-0.06%
2020/11/10	2	159.50	2	159.00	159.00	0	3,315	0.00%
2020/11/09	0	0.00	1	152.00	154.50	-1	3,515	-0.03%
2020/11/06	12	147.71	0	0.00	150.00	12	3,446	0.35%
2020/10/30	0	0.00	7	138.50	138.50	-7	3,418	-0.20%
2020/10/26	7	144.50	0	0.00	145.00	7	3,428	0.20%
2020/10/23	0	0.00	1	142.00	144.00	-1	3,429	-0.03%
2020/10/22	0	0.00	0.3	138.00	138.00	-0.3	3,337	-0.01%
2020/10/20	0	0.00	1	138.00	139.00	-1	3,351	-0.03%
2020/10/14	0	0.00	1	134.50	135.00	-1	3,273	-0.03%
2020/10/12	0	0.00	1.1	136.46	137.00	-1.1	3,296	-0.03%
2020/09/30	1	131.50	3	130.33	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	1	129.00	129.50	-1	3,270	-0.03%
2020/09/24	1	126.00	0	0.00	126.00	1	3,338	0.03%
2020/09/04	1	129.50	1	129.50	129.00	0	3,861	0.00%
2020/08/31	0.1	130.50	1	132.00	129.50	-0.9	3,876	-0.02%
2020/08/26	0.4	135.00	0	0.00	135.00	0.4	3,949	0.01%
2020/08/20	0	0.00	13.1	135.82	132.50	-13.1	4,057	-0.32%
2020/08/19	1	138.00	0	0.00	138.00	1	4,010	0.02%
2020/08/17	0	0.00	2	135.25	136.00	-2	3,968	-0.05%
2020/08/14	1	131.00	0	0.00	132.00	1	3,941	0.03%
2020/08/13	0	0.00	8.5	129.50	132.50	-8.5	3,878	-0.22%
2020/08/10	0	0.00	3.1	124.66	124.00	-3.1	3,703	-0.08%
2020/08/05	1	122.50	4	124.75	125.50	-3	3,807	-0.08%
2020/07/29	0	0.00	1	125.00	124.50	-1	4,001	-0.02%
2020/07/27	1	123.00	0	0.00	123.00	1	4,199	0.02%
2020/07/24	0.2	124.00	0	0.00	123.00	0.2	4,329	0.00%
2020/07/22	0	0.00	5	126.00	126.00	-5	4,390	-0.11%
2020/07/21	0	0.00	5	126.00	126.00	-5	4,420	-0.11%
2020/07/14	2	123.00	1	124.50	123.50	1	4,603	0.02%
2020/07/01	0	0.00	1	126.50	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	1	122.00	125.00	-1	5,173	-0.02%
2020/06/29	0	0.00	1	120.00	120.00	-1	5,268	-0.02%
2020/06/24	0	0.00	1	119.50	119.00	-1	5,266	-0.02%
2020/06/23	8	118.44	2	118.75	118.50	6	5,380	0.11%
2020/06/22	1	127.50	0	0.00	128.00	1	5,436	0.02%
2020/06/19	0	0.00	1	127.50	127.00	-1	5,512	-0.02%
2020/06/17	0	0.00	2	127.75	127.00	-2	5,633	-0.04%
2020/06/15	0	0.00	1	124.00	123.00	-1	5,958	-0.02%
2020/06/12	1	124.00	2	122.75	124.00	-1	6,072	-0.02%
2020/06/10	0	0.00	1	129.00	129.50	-1	6,254	-0.02%
2020/06/09	1	126.00	1	126.00	126.00	0	6,416	0.00%
2020/06/08	5	124.40	2	124.00	124.50	3	6,524	0.05%
2020/06/05	1	124.00	0	0.00	123.50	1	6,601	0.02%
2020/06/04	4	122.50	2	123.25	124.00	2	6,728	0.03%
2020/06/03	1	122.50	1	121.00	122.50	0	6,836	0.00%
2020/06/02	0	0.00	0.1	119.50	119.00	-0.1	6,832	0.00%
2020/05/29	2	116.50	4	117.50	116.50	-2	6,893	-0.03%
2020/05/27	3	116.33	4	116.88	116.00	-1	6,959	-0.01%
2020/05/26	1	118.00	1	117.00	117.50	0	7,010	0.00%
2020/05/25	3	113.33	3	115.00	115.50	0	7,026	0.00%
2020/05/22	1	113.00	1	111.00	111.50	0	7,068	0.00%
2020/05/20	2	112.75	2	112.75	113.00	0	7,171	0.00%
2020/05/19	5	113.00	0	0.00	113.00	5	7,255	0.07%
2020/05/18	2	111.50	1	112.50	111.50	1	7,229	0.01%
2020/05/15	1	111.00	1	112.00	112.50	0	7,235	0.00%
2020/05/14	1	113.50	1	114.50	113.00	0	7,232	0.00%
2020/05/13	0	0.00	2	115.50	116.50	-2	7,177	-0.03%
2020/05/12	0	0.00	1	115.50	116.00	-1	7,170	-0.01%
2020/05/11	1	117.00	2	117.25	116.50	-1	7,181	-0.01%
2020/05/07	0	0.00	1	113.00	113.00	-1	7,166	-0.01%
2020/05/06	2	113.00	12	113.08	113.00	-10	7,168	-0.14%
2020/05/05	1	110.50	0	0.00	110.50	1	7,117	0.01%
2020/05/04	5	109.50	6	109.58	108.50	-1	7,114	-0.01%
2020/04/30	3	113.33	3	113.17	114.50	0	7,042	0.00%
2020/04/29	18	109.67	3	111.00	111.00	15	7,007	0.21%
2020/04/28	6	102.75	2	101.50	103.00	4	6,941	0.06%
2020/04/27	2	100.50	2	99.90	101.00	0	7,087	0.00%
2020/04/24	2	99.35	1	99.20	98.70	1	7,050	0.01%
2020/04/22	1	96.20	12	95.61	97.00	-11	7,014	-0.16%
2020/04/21	2	97.00	1	96.90	96.50	1	6,999	0.01%
2020/04/20	1	99.70	0	0.00	101.00	1	6,969	0.01%
2020/04/17	1	99.90	0	0.00	99.50	1	7,004	0.01%
2020/04/16	6	99.73	9	99.56	99.60	-3	6,949	-0.04%
2020/04/15	5	101.50	1	101.50	102.00	4	6,873	0.06%
2020/04/14	1	96.20	2	99.60	100.00	-1	6,809	-0.01%
2020/04/10	2	96.10	0	0.00	98.20	2	6,811	0.03%
2020/04/09	0	0.00	11	95.94	96.30	-11	6,777	-0.16%
2020/04/08	1	94.00	0	0.00	96.10	1	6,736	0.01%
2020/04/07	0	0.00	1	94.30	94.50	-1	6,668	-0.01%
2020/04/06	6	89.90	11	90.11	91.10	-5	6,521	-0.08%
2020/04/01	1	92.90	5	92.50	92.30	-4	6,325	-0.06%
2020/03/31	10	93.00	2	94.80	91.50	8	6,251	0.13%
2020/03/30	7	93.46	1	92.90	93.70	6	6,077	0.10%
2020/03/27	3	99.90	1	99.60	96.70	2	5,988	0.03%
2020/03/26	16	96.24	2	92.05	96.50	14	5,863	0.24%
2020/03/25	4	91.45	7	91.43	91.00	-3	5,743	-0.05%
2020/03/24	4	87.43	4	87.65	87.10	0	5,610	0.00%
2020/03/23	6	79.63	1	80.00	80.10	5	5,544	0.09%
2020/03/20	2	78.85	36.2	81.95	85.40	-34.2	5,502	-0.62%
2020/03/19	23	77.84	1	77.70	77.70	22	5,338	0.41%
2020/03/18	1	87.00	1	88.50	86.30	0	5,231	0.00%
2020/03/17	16	87.96	16	88.18	87.30	0	5,135	0.00%
2020/03/16	2	95.00	2	94.55	94.00	0	4,963	0.00%
2020/03/13	8	92.36	1	94.70	97.40	7	4,887	0.14%
2020/03/12	3	101.67	6	101.42	101.50	-3	4,685	-0.06%
2020/03/11	7	108.93	1	107.50	106.00	6	4,593	0.13%
2020/03/10	6	104.75	1	105.50	106.00	5	4,500	0.11%
2020/03/09	4	108.75	3	107.83	107.00	1	4,402	0.02%
2020/03/06	3	115.33	1	114.50	114.50	2	4,245	0.05%
2020/03/05	4	116.75	3	117.50	118.00	1	4,171	0.02%
2020/03/04	0	0.00	1	114.50	114.50	-1	4,121	-0.02%
2020/03/03	10	116.25	1	116.50	116.00	9	4,067	0.22%
2020/03/02	3	112.67	4	113.38	114.00	-1	4,023	-0.02%
2020/02/27	7	115.29	1	115.00	115.00	6	3,995	0.15%
2020/02/26	5	116.90	3	117.33	117.00	2	3,929	0.05%
2020/02/25	1	116.00	1	119.50	118.00	0	3,857	0.00%
2020/02/24	5	120.70	2	120.00	120.00	3	3,764	0.08%
2020/02/21	1	124.00	0	0.00	124.50	1	3,624	0.03%
2020/02/20	3	126.00	0	0.00	124.50	3	3,630	0.08%
2020/02/19	1	128.00	1	129.00	128.00	0	3,545	0.00%
2020/02/18	0	0.00	1	128.50	128.00	-1	3,529	-0.03%
2020/02/17	2	126.25	2	127.25	128.50	0	3,508	0.00%
2020/02/14	3	125.17	1	125.50	125.50	2	3,483	0.06%
2020/02/13	0	0.00	1	127.00	126.00	-1	3,482	-0.03%
2020/02/12	8	125.25	1	126.50	126.00	7	3,498	0.20%
2020/02/11	3	126.00	0	0.00	126.00	3	3,489	0.09%
2020/02/10	5	124.40	2	124.00	126.00	3	3,469	0.09%
2020/02/06	1	131.50	1	132.00	132.00	0	3,358	0.00%
2020/02/04	0	0.00	1	128.50	128.00	-1	3,281	-0.03%
2020/02/03	1	121.50	1	122.50	122.50	0	3,236	0.00%
2020/01/31	1	128.50	2.1	128.50	127.00	-1.1	3,133	-0.04%
2020/01/30	3	128.83	2	130.25	128.50	1	3,061	0.03%
2020/01/15	0	0.00	1	142.50	142.50	-1	2,957	-0.03%
2020/01/10	0	0.00	1	138.00	137.50	-1	2,927	-0.03%
2020/01/08	1	137.00	0	0.00	136.50	1	2,965	0.03%
2019/12/30	0	0.00	0.2	140.50	140.50	-0.2	2,873	-0.01%
2019/12/23	0	0.00	6	139.50	139.50	-6	2,945	-0.20%
2019/12/17	0	0.00	1	140.00	140.00	-1	2,923	-0.03%
2019/12/16	0	0.00	1	137.50	138.00	-1	2,874	-0.03%
2019/12/04	0	0.00	5	137.50	135.00	-5	2,708	-0.18%
2019/12/03	0	0.00	2	137.00	138.00	-2	2,675	-0.07%
2019/11/19	0	0.00	1	143.00	144.00	-1	2,678	-0.04%
2019/11/18	0	0.00	1	142.00	142.00	-1	2,635	-0.04%
2019/11/04	1	140.00	0	0.00	140.00	1	2,796	0.04%
2019/11/01	0.5	137.50	0	0.00	137.50	0.5	2,823	0.02%
2019/10/25	0.3	134.50	0	0.00	134.50	0.3	3,073	0.01%
2019/10/23	0	0.00	1	138.50	137.50	-1	3,039	-0.03%
2019/10/22	0	0.00	1	136.00	136.50	-1	3,010	-0.03%
2019/10/18	0	0.00	2	132.00	132.00	-2	2,962	-0.07%
2019/10/16	0	0.00	1	129.00	131.00	-1	2,935	-0.03%
2019/10/15	0	0.00	0.1	129.00	129.00	-0.1	2,881	0.00%
2019/10/14	0	0.00	2.2	126.14	128.00	-2.2	2,887	-0.07%
2019/10/09	0	0.00	1	124.50	123.00	-1	2,857	-0.03%
2019/10/08	1.1	125.50	0	0.00	125.00	1.1	2,835	0.04%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/01	1	128.00	0	0.00	128.50	1	2,891	0.03%
2019/09/26	0	0.00	1	126.50	126.00	-1	2,886	-0.03%
2019/09/24	1.1	126.55	0	0.00	126.50	1.1	2,884	0.04%
2019/09/23	0	0.00	1	128.00	128.00	-1	2,878	-0.03%
2019/09/19	1	127.50	0	0.00	128.50	1	2,905	0.03%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/08/27	3	121.00	0	0.00	121.00	3	3,010	0.10%
2019/08/26	1	121.50	0	0.00	122.00	1	3,018	0.03%
2019/08/15	2	122.75	1	123.50	124.00	1	3,102	0.03%
2019/08/14	1	124.00	0	0.00	123.50	1	3,102	0.03%
2019/08/13	1	121.50	1	121.00	121.00	0	3,016	0.00%
2019/08/12	1	125.50	0	0.00	123.50	1	3,029	0.03%
2019/08/07	0	0.00	5	126.00	124.00	-5	3,027	-0.17%
2019/08/05	1	124.50	2	124.50	124.00	-1	3,099	-0.03%
2019/08/02	9	128.61	2	126.00	125.50	7	3,185	0.22%
2019/08/01	1	130.50	0	0.00	133.00	1	3,070	0.03%
2019/07/30	15	140.50	3	141.00	139.50	12	3,004	0.40%
2019/07/29	5	141.00	0	0.00	141.00	5	2,970	0.17%
2019/07/24	1	136.00	1	137.00	136.00	0	2,902	0.00%
2019/07/17	1	137.00	1	137.50	138.00	0	2,870	0.00%
2019/07/09	0	0.00	1	134.00	135.00	-1	2,842	-0.04%
2019/07/08	0	0.00	1	134.50	134.00	-1	2,855	-0.04%
2019/07/05	1	135.50	0	0.00	135.50	1	2,858	0.03%
2019/07/03	1	131.50	1	130.00	131.00	0	2,867	0.00%
2019/07/02	2	131.75	1	132.50	132.50	1	2,915	0.03%
2019/06/28	0	0.00	0.2	128.50	128.50	-0.2	2,935	-0.01%
2019/06/27	1	128.50	1	129.50	129.00	0	2,954	0.00%
2019/06/26	1	129.00	1	128.50	128.50	0	2,974	0.00%
2019/06/19	0	0.00	1	128.00	128.00	-1	2,858	-0.03%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/13	2	123.75	0	0.00	121.00	2	2,944	0.07%
2019/06/12	1	125.00	2	125.25	125.50	-1	2,924	-0.03%
2019/06/11	0	0.00	1	122.50	125.00	-1	2,872	-0.03%
2019/06/10	2	117.00	0	0.00	120.00	2	2,776	0.07%
2019/06/06	0	0.00	2	116.00	115.50	-2	2,763	-0.07%
2019/06/05	2	119.00	1	118.00	117.50	1	2,783	0.04%
2019/05/30	1	115.00	1	116.00	116.50	0	2,757	0.00%
2019/05/28	2	114.00	0	0.00	114.00	2	2,777	0.07%
2019/05/24	2	115.50	0	0.00	115.50	2	2,784	0.07%
2019/05/23	0	0.00	1	113.00	114.50	-1	2,770	-0.04%
2019/05/20	2	115.25	1	114.50	115.00	1	2,799	0.04%
2019/05/17	3.5	115.57	1	114.50	114.50	2.5	2,888	0.09%
2019/05/16	2	118.00	1	116.50	116.00	1	2,858	0.03%
2019/05/15	4	118.25	4	118.63	119.00	0	2,847	0.00%
2019/05/14	2	117.75	1	118.50	117.50	1	2,839	0.04%
2019/05/13	1	120.00	3	119.33	120.00	-2	2,788	-0.07%
2019/05/10	4	126.25	13.7	123.99	123.00	-9.7	2,744	-0.35%
2019/05/09	2	130.00	1	131.00	129.50	1	2,646	0.04%
2019/05/08	1	130.00	1	133.50	133.00	0	2,623	0.00%
2019/05/07	1	130.50	1	132.50	132.50	0	2,608	0.00%
2019/05/06	1	130.50	1	129.50	129.50	0	2,634	0.00%
2019/04/30	1	131.00	2	130.75	131.50	-1	2,720	-0.04%
2019/04/26	1	132.50	1	132.50	133.00	0	2,738	0.00%
2019/04/25	1	129.00	1	131.00	133.00	0	2,750	0.00%
2019/04/16	0	0.00	126	134.40	132.50	-126	2,964	-4.25%	大賣/鉅額交易
2019/04/15	85	135.51	139	135.00	134.00	-54	3,009	-1.79%	大賣/
2019/04/12	1	133.50	0	0.00	135.00	1	3,043	0.03%
2019/04/08	2	132.50	4	132.88	134.00	-2	3,058	-0.07%
2019/03/28	0	0.00	4	123.50	123.00	-4	2,862	-0.14%
2019/03/26	0	0.00	2	122.50	123.50	-2	2,868	-0.07%
2019/03/25	0	0.00	3	121.00	121.50	-3	2,879	-0.10%
2019/03/22	0	0.00	3	123.00	123.00	-3	2,854	-0.11%
2019/03/20	0	0.00	45	123.00	123.00	-45	2,894	-1.55%
2019/03/18	0	0.00	5	120.50	120.50	-5	2,805	-0.18%
2019/03/12	2	114.50	0	0.00	115.00	2	2,819	0.07%
2019/03/07	9	115.72	9	116.00	115.50	0	2,895	0.00%
2019/03/06	0	0.00	2	117.00	117.00	-2	2,896	-0.07%
2019/03/05	0	0.00	0	120.00	120.00	0	2,902	0.00%
2019/02/27	0	0.00	2	119.75	121.00	-2	2,913	-0.07%
2019/02/20	5	116.00	1	114.50	116.50	4	2,888	0.14%
2019/02/19	1	113.50	0	0.00	112.50	1	2,865	0.03%
2019/02/18	0	0.00	4	117.00	118.00	-4	2,859	-0.14%
2019/02/11	0	112.00	0	0.00	112.00	0	2,950	0.00%
2019/01/30	20	112.63	0	0.00	113.00	20	2,978	0.67%
2019/01/29	21	112.00	1	111.50	112.00	20	2,991	0.67%
2019/01/21	0	0.00	1	108.00	109.00	-1	3,270	-0.03%
2019/01/18	0	0.00	2	108.25	108.50	-2	3,349	-0.06%
2019/01/17	0	0.00	1	108.50	109.00	-1	3,405	-0.03%
2019/01/16	0	0.00	2	107.50	107.50	-2	3,492	-0.06%
2019/01/15	1	107.00	1	107.00	108.00	0	3,602	0.00%
2019/01/14	0	0.00	45	106.00	106.50	-45	3,636	-1.24%
2019/01/10	1	106.50	0	0.00	106.50	1	3,713	0.03%
2019/01/09	1	103.00	3	103.33	105.00	-2	3,689	-0.05%
2019/01/08	1	100.50	1	100.00	100.50	0	3,649	0.00%
2019/01/07	1	99.10	0	0.00	99.70	1	3,676	0.03%
2019/01/04	6	97.93	0	0.00	98.00	6	3,717	0.16%
2019/01/03	1	97.50	0	0.00	97.00	1	3,851	0.03%
2018/12/27	0	0.00	1	96.70	96.90	-1	3,910	-0.03%
2018/12/24	1	95.80	0	0.00	96.20	1	3,961	0.03%
2018/12/21	10	96.70	0	0.00	96.50	10	4,053	0.25%
2018/12/20	0	0.00	7.3	97.30	97.30	-7.3	4,061	-0.18%
2018/12/19	0	0.00	3	97.60	97.40	-3	4,075	-0.07%
2018/12/12	40	96.50	25	96.74	97.10	15	4,339	0.35%
2018/12/07	10	97.30	0	0.00	97.30	10	4,337	0.23%
2018/12/06	15	95.30	35	95.24	95.30	-20	4,354	-0.46%
2018/12/04	0	0.00	10	99.70	98.50	-10	4,374	-0.23%
2018/12/03	0	0.00	0.1	100.00	100.50	-0.1	4,377	0.00%
2018/11/28	20	94.00	0	0.00	95.00	20	4,257	0.47%
2018/11/27	25	92.99	0	0.00	93.50	25	4,258	0.59%
2018/11/16	1	94.40	1	93.90	93.90	0	4,310	0.00%
2018/11/13	7	93.17	7	94.41	94.80	0	4,324	0.00%
2018/11/09	0	0.00	45	91.10	92.10	-45	4,369	-1.03%
2018/11/02	5	90.60	0	0.00	91.30	5	4,404	0.11%
2018/11/01	40	90.00	0	0.00	91.00	40	4,351	0.92%
2018/10/30	0	0.00	1	86.70	88.00	-1	4,211	-0.02%
2018/10/26	1	83.84	2	86.15	85.00	-1	4,179	-0.02%
2018/10/25	1	82.80	0	0.00	83.70	1	4,102	0.02%
2018/10/24	2	83.35	1	83.90	84.30	1	4,111	0.02%
2018/10/23	8	86.21	1	87.40	85.30	7	4,086	0.17%
2018/10/22	3	89.80	0	0.00	90.30	3	3,966	0.08%
2018/10/19	0.1	91.00	0	0.00	90.80	0.1	3,931	0.00%
2018/10/17	10	93.05	10	92.95	92.90	0	3,860	0.00%
2018/10/16	2	91.40	2	91.10	91.50	0	3,853	0.00%
2018/10/11	1	90.00	1	91.00	92.00	0	3,735	0.00%
2018/10/05	0	0.00	1	102.50	103.50	-1	3,539	-0.03%
2018/10/03	3	104.50	3	105.00	104.50	0	3,565	0.00%
2018/09/27	0	0.00	4	108.25	109.00	-4	3,643	-0.11%
2018/09/26	1	108.50	1	108.50	109.50	0	3,624	0.00%
2018/09/21	1	108.50	0	0.00	108.50	1	3,765	0.03%
2018/09/11	2	101.00	2	100.50	99.90	0	3,879	0.00%
2018/08/31	0	0.00	1	104.00	104.50	-1	4,115	-0.02%
2018/08/28	2	104.50	2	103.50	104.50	0	4,137	0.00%
2018/08/27	2	103.25	2	103.50	104.00	0	4,143	0.00%
2018/08/24	1	102.50	0	0.00	102.50	1	4,104	0.02%
2018/08/13	2	102.50	4	102.75	102.50	-2	4,147	-0.05%
2018/08/10	3	102.50	0	0.00	102.50	3	4,139	0.07%
2018/07/31	4	99.45	1	100.00	100.00	3	4,402	0.07%
2018/07/27	6.1	104.35	0	0.00	104.50	6.1	4,311	0.14%
2018/07/25	0	0.00	20	103.50	104.00	-20	4,364	-0.46%
2018/07/24	1	101.00	0	0.00	102.50	1	4,517	0.02%
2018/07/19	10	99.80	0	0.00	100.00	10	4,495	0.22%
2018/07/18	10	100.00	0	0.00	100.00	10	4,633	0.22%
2018/07/13	0	0.00	41.5	100.03	101.00	-41.5	4,623	-0.90%
2018/07/09	0	0.00	1	95.40	97.60	-1	4,622	-0.02%
2018/07/06	3	93.93	0	0.00	94.80	3	4,639	0.06%
2018/07/05	1	95.00	40	94.90	95.10	-39	4,649	-0.84%
2018/07/03	8	96.00	0	0.00	95.20	8	4,741	0.17%
2018/07/02	3	98.40	3	97.27	97.20	0	4,681	0.00%
2018/06/29	40	99.60	0	0.00	100.00	40	4,618	0.87%
2018/06/28	9	98.81	1	99.00	99.00	8	4,555	0.18%
2018/06/27	4	101.38	1	101.00	101.00	3	4,487	0.07%
2018/06/26	2	101.00	20	101.00	101.00	-18	4,511	-0.40%
2018/06/25	7	103.00	1	103.00	103.00	6	4,426	0.14%
2018/06/22	1	104.00	1	105.00	105.00	0	4,411	0.00%
2018/06/21	6	104.67	1	105.00	104.50	5	4,423	0.11%
2018/06/20	23	103.00	0	0.00	103.00	23	4,466	0.51%
2018/06/14	1	108.50	1	107.00	106.50	0	4,450	0.00%
2018/06/11	0	0.00	36	113.00	112.50	-36	4,878	-0.74%
2018/06/08	1	111.00	2	111.25	111.00	-1	4,926	-0.02%
2018/06/07	7	111.21	2	111.00	112.00	5	5,033	0.10%
2018/06/04	15	108.00	0	0.00	109.00	15	5,269	0.28%
2018/06/01	3	107.50	0	0.00	109.00	3	5,261	0.06%
2018/05/31	1	106.00	1	106.50	107.00	0	5,260	0.00%
2018/05/30	22	105.50	0	0.00	105.00	22	5,176	0.43%
2018/05/25	0	0.00	8	109.19	109.00	-8	5,289	-0.15%
2018/05/24	1	108.50	0	0.00	108.00	1	5,322	0.02%
2018/05/21	2	106.50	2	106.25	107.00	0	5,449	0.00%
2018/05/15	0	0.00	1	110.50	110.00	-1	5,563	-0.02%
2018/05/11	2	112.00	0	0.00	112.00	2	5,657	0.04%
2018/05/10	0	0.00	1	110.00	109.00	-1	5,573	-0.02%
2018/05/09	4	109.00	4	109.50	109.50	0	5,454	0.00%
2018/05/08	3	107.50	3	108.00	108.00	0	5,438	0.00%
2018/05/07	3	107.33	2	107.50	107.00	1	5,451	0.02%
2018/05/02	4	109.25	4	109.75	108.50	0	5,746	0.00%
2018/04/30	0	0.00	50	111.50	109.00	-50	5,852	-0.85%
2018/04/26	0	0.00	0.5	104.00	104.50	-0.5	5,719	-0.01%
2018/04/25	4	104.00	4	104.13	104.50	0	5,725	0.00%
2018/04/24	9	106.11	10	105.85	104.50	-1	5,775	-0.02%
2018/04/23	4	104.00	4	104.25	104.00	0	5,721	0.00%
2018/04/20	6	102.83	9	103.44	104.50	-3	5,765	-0.05%
2018/04/19	5	102.50	6	103.00	103.00	-1	5,756	-0.02%
2018/04/18	1	101.50	0	0.00	102.00	1	5,798	0.02%
2018/04/17	4	104.50	3	103.50	102.00	1	5,895	0.02%
2018/04/16	3	107.00	7	105.79	105.00	-4	5,862	-0.07%
2018/04/13	10	105.10	8	104.00	104.50	2	5,856	0.03%
2018/04/12	5	106.20	9	106.33	106.50	-4	5,931	-0.07%
2018/04/11	6	104.83	0	0.00	105.00	6	6,077	0.10%
2018/04/09	10	99.20	0	0.00	99.90	10	6,111	0.16%
2018/04/03	2	100.25	0.5	102.00	100.50	1.5	6,063	0.02%
2018/04/02	6	103.67	6	103.50	103.00	0	6,024	0.00%
2018/03/31	4	103.00	7	104.00	103.50	-3	6,057	-0.05%
2018/03/30	3	103.33	0	0.00	103.00	3	6,106	0.05%
2018/03/29	3	101.17	0	0.00	100.00	3	6,089	0.05%
2018/03/28	1	102.50	0	0.00	103.00	1	6,035	0.02%
2018/03/27	2.2	105.00	3	103.00	103.00	-0.8	6,028	-0.01%
2018/03/26	0	0.00	1	103.50	103.00	-1	6,047	-0.02%
2018/03/23	11	100.82	2	101.50	101.50	9	6,040	0.15%
2018/03/22	39	103.47	2	103.50	103.00	37	6,033	0.61%
2018/03/21	1	105.50	0	0.00	107.00	1	5,872	0.02%
2018/03/19	2	110.50	53	110.00	107.00	-51	5,852	-0.87%
2018/03/16	0	0.00	2	107.00	107.00	-2	5,684	-0.04%
2018/03/15	20	102.05	20	102.45	102.50	0	5,440	0.00%
2018/03/14	4	101.38	3	101.33	101.50	1	5,508	0.02%
2018/03/13	9	103.56	9	102.89	103.50	0	5,470	0.00%
2018/03/12	10	102.00	12	103.67	105.50	-2	5,373	-0.04%
2018/03/05	0	0.00	1	97.90	97.30	-1	5,339	-0.02%
2018/03/02	1	97.90	0	0.00	96.60	1	5,303	0.02%
2018/02/27	0	0.00	5	98.12	98.20	-5	5,197	-0.10%
2018/02/22	1	96.70	7	96.26	97.70	-6	5,268	-0.11%
2018/02/21	10	92.89	12	94.73	94.80	-2	5,260	-0.04%
2018/02/12	2	90.75	1	91.40	90.30	1	5,250	0.02%
2018/02/09	2	90.35	0	0.00	90.10	2	5,291	0.04%
2018/02/06	3	90.43	1	90.80	90.20	2	5,371	0.04%
2018/02/05	17	93.50	0	0.00	93.70	17	5,390	0.32%
2018/02/02	6	97.08	0	0.00	96.20	6	5,705	0.11%
2018/02/01	0	0.00	1	98.40	98.40	-1	6,373	-0.02%
2018/01/31	31	97.34	0	0.00	98.10	31	6,405	0.48%
2018/01/30	3	98.43	3	97.90	97.80	0	6,453	0.00%
2018/01/29	2	100.00	5	101.00	97.60	-3	6,445	-0.05%
2018/01/26	17	100.85	9	99.87	99.20	8	6,392	0.13%
2018/01/25	3	98.80	6	99.85	100.50	-3	6,334	-0.05%
2018/01/24	7	96.80	8	97.29	97.20	-1	6,206	-0.02%
2018/01/23	1	95.30	5	95.50	95.40	-4	6,139	-0.07%
2018/01/19	1	95.40	20	95.42	95.60	-19	6,244	-0.30%
2018/01/17	1	94.30	1	96.30	96.70	0	6,617	0.00%
2018/01/15	0	0.00	1	95.60	95.60	-1	6,789	-0.01%
2018/01/11	0	0.00	2	95.10	95.50	-2	6,852	-0.03%
2018/01/10	0	0.00	1	94.20	92.80	-1	6,838	-0.01%
2018/01/08	0.4	93.00	3	93.43	93.50	-2.6	7,085	-0.04%
2018/01/05	1	91.00	4	93.08	93.60	-3	7,306	-0.04%
2018/01/04	0	0.00	259	89.62	90.00	-259	7,162	-3.62%	大賣/鉅額交易
2018/01/02	1	86.60	0	0.00	87.60	1	7,187	0.01%