中租-KY (5871)-兆豐-高雄券商分點個股進出

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
▼4.0
漲幅
-2.33%
成交量
8,596張
產業
上市其他類股
1146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－兆豐-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	7.5	168.00	0	0.00	168.00	7.5	4,378	0.17%
2024/04/18	2.1	172.02	1	173.00	172.00	1.1	4,268	0.03%
2024/04/17	1	170.50	0	0.00	170.50	1	4,222	0.02%
2024/04/16	1	170.00	2.2	170.04	170.00	-1.2	4,189	-0.03%
2024/04/15	0	0.00	1	173.50	173.00	-1	4,151	-0.02%
2024/04/12	2.1	174.05	1	175.00	174.50	1.1	4,181	0.03%
2024/04/11	1	176.00	0	0.00	175.50	1	4,179	0.02%
2024/04/10	0.1	180.00	1.4	179.13	178.50	-1.3	4,199	-0.03%
2024/04/09	0.1	178.00	3	178.00	178.50	-2.9	4,171	-0.07%
2024/04/08	0.1	176.50	0	0.00	176.00	0.1	4,131	0.00%
2024/04/01	0	0.00	2.2	175.00	175.50	-2.2	4,059	-0.05%
2024/03/27	0	0.00	1.4	172.00	172.00	-1.4	3,989	-0.03%
2024/03/26	1	172.50	0	0.00	172.00	1	4,030	0.02%
2024/03/25	0.1	173.50	1	172.50	174.00	-0.9	4,002	-0.02%
2024/03/22	4.4	171.55	0	0.00	171.50	4.4	4,014	0.11%
2024/03/21	0	0.00	3	175.67	176.50	-3	4,008	-0.07%
2024/03/19	2.1	173.02	0	0.00	172.50	2.1	4,119	0.05%
2024/03/18	1.1	175.45	0	0.00	174.00	1.1	4,147	0.03%
2024/03/15	1.7	175.88	0	0.00	177.00	1.7	4,156	0.04%
2024/03/14	5.5	179.09	6	179.00	179.00	-0.5	4,126	-0.01%
2024/03/13	1	175.00	0	0.00	176.00	1	4,086	0.02%
2024/03/12	0	0.00	2	176.00	176.00	-2	4,070	-0.05%
2024/03/08	1	173.00	1.3	171.96	172.50	-0.3	4,068	-0.01%
2024/03/07	1	174.00	0.5	174.32	175.00	0.5	4,034	0.01%
2024/03/05	1	173.50	0	0.00	173.50	1	4,063	0.02%
2024/03/04	0	0.00	12.1	173.42	174.00	-12.1	4,052	-0.30%
2024/03/01	0.3	173.50	0	0.00	174.00	0.3	4,098	0.01%
2024/02/29	0	0.00	1.1	174.00	174.50	-1.1	4,116	-0.03%
2024/02/27	4	172.13	1	173.50	172.00	3	4,089	0.07%
2024/02/26	3	173.17	0	0.00	173.00	3	4,048	0.07%
2024/02/23	0.5	176.50	0	0.00	176.00	0.5	4,012	0.01%
2024/02/22	1.1	175.09	0	0.00	176.00	1.1	4,045	0.03%
2024/02/20	5	176.00	2	176.00	177.50	3	4,025	0.07%
2024/02/19	0.2	174.71	1	173.50	174.00	-0.8	4,043	-0.02%
2024/02/16	7.2	169.59	1	171.00	171.00	6.2	4,054	0.15%
2024/02/15	8.4	170.77	1	171.00	170.00	7.5	3,933	0.19%
2024/02/05	3	172.17	0	0.00	174.00	3	3,857	0.08%
2024/02/02	1.2	174.17	0	0.00	174.50	1.2	3,863	0.03%
2024/02/01	0	174.50	0.1	175.50	175.00	-0.1	3,809	0.00%
2024/01/31	2.1	174.02	0	0.00	174.00	2.1	3,772	0.06%
2024/01/30	8.2	175.30	0	0.00	174.00	8.2	3,764	0.22%
2024/01/26	1.5	178.23	0	0.00	177.50	1.5	3,650	0.04%
2024/01/25	0.2	180.45	0	0.00	179.50	0.2	3,630	0.01%
2024/01/24	2.6	179.15	0	0.00	178.00	2.6	3,610	0.07%
2024/01/23	0	0.00	1	181.00	181.00	-1	3,593	-0.03%
2024/01/22	4.1	179.40	0	0.00	180.00	4.1	3,610	0.11%
2024/01/19	0.4	178.50	0	0.00	179.50	0.4	3,681	0.01%
2024/01/18	1.3	177.50	0	0.00	177.00	1.3	3,663	0.04%
2024/01/17	4.3	179.12	0	0.00	178.50	4.3	3,626	0.12%
2024/01/16	2.2	181.55	0	0.00	182.00	2.2	3,587	0.06%
2024/01/12	1.2	184.50	0	0.00	184.50	1.2	3,674	0.03%
2024/01/09	1.1	183.05	0	0.00	182.50	1.1	3,681	0.03%
2024/01/08	0.4	187.00	0	0.00	186.00	0.4	3,657	0.01%
2024/01/05	0.3	193.33	0.1	190.50	190.00	0.2	3,628	0.01%
2024/01/04	0	0.00	3.7	194.23	195.50	-3.7	3,629	-0.10%
2024/01/02	0.2	191.00	2	193.00	194.00	-1.8	3,613	-0.05%
2023/12/29	0	0.00	2.2	192.68	193.00	-2.2	3,570	-0.06%
2023/12/28	0.1	188.00	0	0.00	189.50	0.1	3,563	0.00%
2023/12/27	5.1	190.50	1.1	190.45	190.50	4	3,546	0.11%
2023/12/26	0	0.00	1	188.00	189.00	-1	3,551	-0.03%
2023/12/25	0	0.00	2	187.00	186.50	-2	3,571	-0.06%
2023/12/21	3	186.00	5	186.60	187.50	-2	3,597	-0.06%
2023/12/20	1.2	185.92	0.3	187.50	185.00	0.9	3,572	0.03%
2023/12/19	0.1	185.00	1	184.50	186.50	-1	3,564	-0.03%
2023/12/18	4.7	189.72	2.1	187.86	186.50	2.6	3,578	0.07%
2023/12/15	6	187.17	4.3	183.08	187.50	1.7	3,526	0.05%
2023/12/14	0	179.00	1	178.50	179.50	-1	3,397	-0.03%
2023/12/13	1.1	176.24	0	0.00	175.50	1.1	3,359	0.03%
2023/12/12	0	0.00	0	180.00	179.00	0	3,357	0.00%
2023/12/11	2	178.01	0	0.00	178.50	2	3,342	0.06%
2023/12/08	0	0.00	0	181.00	181.00	0	3,301	0.00%
2023/12/07	0	179.95	0	0.00	179.00	0	3,268	0.00%
2023/12/05	1.2	180.13	0	0.00	181.00	1.2	3,308	0.04%
2023/12/01	2.1	183.26	1	183.50	182.50	1.1	3,290	0.03%
2023/11/30	0	184.36	1	185.50	186.00	-1	3,261	-0.03%
2023/11/29	2	183.75	0	0.00	183.00	2	3,179	0.06%
2023/11/28	1	185.00	2.2	185.00	185.00	-1.2	3,183	-0.04%
2023/11/27	1	183.51	5	185.00	183.50	-4	3,165	-0.13%
2023/11/24	0.1	184.00	0.1	184.00	184.50	0	3,137	0.00%
2023/11/22	2.2	182.32	0	0.00	182.50	2.2	3,177	0.07%
2023/11/21	0	0.00	10	181.00	181.00	-10	3,171	-0.32%
2023/11/20	0.3	176.50	0	0.00	178.00	0.3	3,122	0.01%
2023/11/17	0.1	178.00	1	178.50	177.50	-1	3,141	-0.03%
2023/11/16	0	0.00	3	175.50	176.50	-3	3,104	-0.10%
2023/11/15	3	174.67	0	0.00	175.00	3	3,083	0.10%
2023/11/14	0.2	173.83	2	174.00	173.00	-1.9	3,077	-0.06%
2023/11/13	5	173.60	2	175.00	172.50	3	3,167	0.09%
2023/11/10	9.2	173.78	0	0.00	173.50	9.2	3,247	0.28%
2023/11/09	2	178.00	0	0.00	178.00	2	3,359	0.06%
2023/11/08	5	180.00	0	0.00	179.00	5	3,521	0.14%
2023/11/07	6.4	181.92	2	182.00	182.00	4.4	3,528	0.12%
2023/11/06	1	181.98	0	0.00	181.00	1	3,532	0.03%
2023/11/01	1.1	173.62	0	0.00	173.50	1.1	3,715	0.03%
2023/10/31	2.1	176.26	0	0.00	175.50	2.1	3,815	0.06%
2023/10/30	0	0.00	0.2	177.50	177.50	-0.2	3,849	-0.01%
2023/10/26	1.1	171.68	0	0.00	171.50	1.1	3,889	0.03%
2023/10/25	2	174.00	0	0.00	173.50	2	3,905	0.05%
2023/10/24	0	172.00	0	0.00	171.00	0	3,960	0.00%
2023/10/23	1.3	171.49	0.3	172.50	172.00	1	3,973	0.02%
2023/10/20	5	175.20	1	172.50	174.00	4	3,954	0.10%
2023/10/19	2	177.00	0	0.00	179.00	2	3,905	0.05%
2023/10/18	1.1	178.09	0	0.00	179.00	1.1	3,937	0.03%
2023/10/17	0	0.00	1	182.00	181.00	-1	3,964	-0.03%
2023/10/16	0	0.00	1	182.50	182.50	-1	3,997	-0.03%
2023/10/12	1	180.50	3	182.33	183.50	-2	4,063	-0.05%
2023/10/11	0	0.00	0.2	185.00	183.50	-0.2	4,117	0.00%
2023/10/06	0	0.00	1	179.50	178.00	-1	4,069	-0.02%
2023/10/05	0	0.00	0.1	178.00	177.50	-0.1	4,099	0.00%
2023/10/04	1.1	177.50	5	176.00	177.00	-3.9	4,100	-0.10%
2023/10/02	0	0.00	6	181.17	181.00	-6	4,110	-0.15%
2023/09/28	6.1	181.38	0	0.00	181.00	6.1	4,152	0.15%
2023/09/27	1.3	179.73	0	0.00	184.00	1.3	4,140	0.03%
2023/09/26	0.3	180.00	8	181.50	180.00	-7.7	4,155	-0.19%
2023/09/22	6.1	175.93	0.2	178.50	177.50	5.9	4,153	0.14%
2023/09/21	1.2	176.99	0.2	177.25	175.50	1	4,156	0.02%
2023/09/19	1.2	182.58	0.1	183.50	184.00	1.1	4,103	0.03%
2023/09/18	1	183.00	1	183.50	183.00	0	4,094	0.00%
2023/09/15	1.7	183.06	0.1	184.00	182.50	1.6	4,139	0.04%
2023/09/14	0	180.00	1.1	178.02	180.00	-1	4,086	-0.03%
2023/09/13	0	0.00	2	176.50	177.00	-2	4,081	-0.05%
2023/09/11	1	175.00	2	174.00	175.00	-1	4,117	-0.02%
2023/09/08	1.1	171.18	0.3	172.00	172.50	0.8	4,123	0.02%
2023/09/07	4.2	175.45	2	177.00	174.50	2.2	4,180	0.05%
2023/09/06	0	179.00	0	0.00	179.50	0	4,157	0.00%
2023/09/05	6	179.00	0	0.00	179.00	6	4,153	0.14%
2023/09/04	1	181.00	1	177.50	181.50	0	4,150	0.00%
2023/09/01	2	176.27	0.1	179.00	178.50	1.9	4,173	0.05%
2023/08/31	1	176.50	0	0.00	177.50	1	4,157	0.02%
2023/08/30	3	177.17	0	0.00	177.00	3	4,138	0.07%
2023/08/29	2	177.00	0	0.00	178.50	2	4,154	0.05%
2023/08/28	0	0.00	1.2	183.33	181.50	-1.2	4,138	-0.03%
2023/08/22	3	178.50	0	0.00	177.50	3	4,619	0.06%
2023/08/21	0	178.33	0	0.00	179.00	0	4,708	0.00%
2023/08/18	2	180.50	3	180.50	180.00	-1	4,706	-0.02%
2023/08/17	11.2	181.89	0	0.00	181.50	11.2	4,682	0.24%
2023/08/16	0	171.50	1	173.00	174.00	-1	4,622	-0.02%
2023/08/15	2.8	170.13	3	169.33	170.00	-0.2	4,573	0.00%
2023/08/14	10.2	173.94	8.2	177.91	173.50	2	4,456	0.04%
2023/08/11	2	187.78	0	0.00	186.00	2	4,351	0.05%
2023/08/10	0	0.00	0	188.00	187.00	0	4,397	0.00%
2023/08/09	5	185.50	0	0.00	186.50	5	4,489	0.11%
2023/08/08	9.4	185.31	0	0.00	185.00	9.4	4,481	0.21%
2023/08/07	1.4	188.33	0	0.00	187.50	1.4	4,389	0.03%
2023/08/04	12.9	195.57	0	0.00	194.00	12.9	4,290	0.30%
2023/08/01	1	202.00	2.4	200.49	202.50	-1.4	4,128	-0.03%
2023/07/31	0	208.50	11	208.50	208.00	-11	4,081	-0.27%
2023/07/28	1.1	205.55	0	0.00	205.00	1.1	3,988	0.03%
2023/07/27	1	205.50	0	0.00	204.50	1	3,941	0.03%
2023/07/26	1	204.00	0	0.00	203.50	1	3,880	0.03%
2023/07/25	0.1	207.50	1	206.50	207.50	-0.9	3,846	-0.02%
2023/07/24	0	0.00	0.5	204.50	205.00	-0.5	3,852	-0.01%
2023/07/21	7.2	203.68	0	0.00	204.00	7.2	3,847	0.19%
2023/07/20	9.1	207.56	0	0.00	206.50	9.1	3,811	0.24%
2023/07/18	2.2	212.50	0	0.00	211.00	2.2	3,732	0.06%
2023/07/14	0	0.00	16.6	211.05	212.00	-16.6	3,641	-0.46%
2023/07/13	0.1	206.00	0.2	204.67	203.50	-0.1	3,552	0.00%
2023/07/12	0.2	203.00	0	0.00	202.50	0.2	3,535	0.01%
2023/07/10	0.2	202.00	0	0.00	201.50	0.2	3,554	0.00%
2023/07/07	11.2	201.41	0.1	201.50	201.00	11.1	3,547	0.31%
2023/07/06	1.1	205.18	0	0.00	204.00	1.1	3,521	0.03%
2023/07/04	0.3	210.50	2	211.50	210.00	-1.7	3,449	-0.05%
2023/06/29	2	204.50	0	0.00	204.00	2	3,498	0.06%
2023/06/28	0	0.00	1	202.00	203.00	-1	3,532	-0.03%
2023/06/27	3.1	200.53	0	0.00	201.00	3.1	3,526	0.09%
2023/06/26	0.3	200.56	3.5	200.65	202.00	-3.2	3,524	-0.09%
2023/06/21	3.1	201.37	0.9	202.85	201.50	2.3	3,546	0.06%
2023/06/20	2.2	205.14	0.2	207.00	205.00	2	3,499	0.06%
2023/06/19	2	206.00	0	0.00	207.00	2	3,509	0.06%
2023/06/15	1.7	205.39	0	0.00	205.50	1.7	3,468	0.05%
2023/06/14	3	207.83	2	206.50	208.50	1	3,455	0.03%
2023/06/13	6.3	204.53	4	205.00	204.00	2.3	3,449	0.07%
2023/06/12	2	211.00	3	209.50	209.00	-1	3,349	-0.03%
2023/06/07	0.5	213.50	3	213.00	213.00	-2.5	3,474	-0.07%
2023/06/06	0	0.00	5	208.50	209.00	-5	3,485	-0.14%
2023/06/05	1.1	208.14	1	207.50	206.50	0.1	3,511	0.00%
2023/06/02	2	205.00	1	205.50	205.00	1	3,541	0.03%
2023/06/01	0	0.00	1	205.00	204.50	-1	3,504	-0.03%
2023/05/31	2.1	203.55	0	0.00	202.50	2.1	3,503	0.06%
2023/05/30	0.2	206.77	0	0.00	207.00	0.2	3,107	0.01%
2023/05/29	0.1	210.00	1	209.00	210.50	-0.9	3,138	-0.03%
2023/05/26	7	207.14	0	0.00	206.00	7	3,217	0.22%
2023/05/25	3.1	204.03	0	0.00	206.00	3.1	3,242	0.09%
2023/05/24	2	210.01	1	209.50	210.00	1	3,172	0.03%
2023/05/23	0	215.00	0	0.00	213.50	0	3,159	0.00%
2023/05/22	1.1	214.10	0	0.00	215.00	1.1	3,147	0.03%
2023/05/19	1	216.50	0	0.00	216.00	1	3,116	0.03%
2023/05/18	1	216.00	0	0.00	218.00	1	3,094	0.03%
2023/05/17	0	0.00	1	215.50	214.00	-1	3,068	-0.03%
2023/05/16	5	207.60	5	207.00	208.00	0	3,025	0.00%
2023/05/15	4.1	214.12	1	207.50	209.00	3.1	2,976	0.10%
2023/05/12	0	225.00	0	0.00	222.00	0	2,870	0.00%
2023/05/11	1	224.97	0	0.00	224.50	1	2,869	0.04%
2023/05/05	0	0.00	2	220.50	220.50	-2	2,927	-0.07%
2023/05/03	0	222.50	0	0.00	222.50	0	3,053	0.00%
2023/04/28	0	0.00	1	222.00	223.00	-1	3,353	-0.03%
2023/04/27	3	219.33	0	0.00	220.00	3	3,367	0.09%
2023/04/26	0	225.50	0	0.00	224.50	0	3,405	0.00%
2023/04/25	3	222.17	0	0.00	222.00	3	3,445	0.09%
2023/04/18	0	0.00	1	230.00	230.00	-1	3,680	-0.03%
2023/04/17	0	0.00	2	230.75	230.00	-2	3,728	-0.05%
2023/04/14	0	231.00	2	232.50	233.50	-2	3,781	-0.05%
2023/04/11	2	227.50	0.1	227.50	228.00	1.9	3,822	0.05%
2023/04/10	0	224.00	0	0.00	224.00	0	3,813	0.00%
2023/04/07	1.1	223.54	0	0.00	223.50	1.1	3,815	0.03%
2023/04/06	0	223.00	0	0.00	220.50	0	3,818	0.00%
2023/03/31	2.1	220.21	1	222.00	223.50	1.1	3,812	0.03%
2023/03/29	1.2	226.25	0	0.00	228.50	1.2	3,820	0.03%
2023/03/24	1	230.51	1	232.00	232.00	0	3,946	0.00%
2023/03/22	0	0.00	1	233.50	234.00	-1	4,075	-0.02%
2023/03/21	0	228.50	0	0.00	229.00	0	4,096	0.00%
2023/03/17	1	231.00	1	229.50	230.00	0	4,176	0.00%
2023/03/16	1	227.50	0	228.00	228.00	1	4,233	0.02%
2023/03/13	0	0.00	0	233.00	234.50	0	4,432	0.00%
2023/03/10	3	227.00	0	0.00	227.00	3	4,479	0.07%
2023/03/08	0	230.50	0	0.00	232.50	0	4,662	0.00%
2023/03/07	2	230.75	2	229.25	232.00	0	4,677	0.00%
2023/03/06	0	0.00	1	228.00	228.00	-1	4,672	-0.02%
2023/03/02	1	226.50	2	228.00	226.00	-1	4,705	-0.02%
2023/03/01	1	219.00	1	229.00	229.00	0	4,719	0.00%
2023/02/24	1	220.08	0	0.00	225.50	1	4,679	0.02%
2023/02/23	0	226.50	0	0.00	225.00	0	4,601	0.00%
2023/02/22	1	227.50	2	225.75	228.00	-1	4,582	-0.02%
2023/02/21	1	229.00	1	228.00	228.50	0	4,632	0.00%
2023/02/20	0	231.00	0	0.00	231.00	0	4,741	0.00%
2023/02/17	1	231.51	0	0.00	231.50	1	4,878	0.02%
2023/02/16	1	231.52	0	0.00	231.50	1	5,111	0.02%
2023/02/15	1	233.01	0	0.00	234.50	1	5,189	0.02%
2023/02/14	1	233.99	1.3	232.40	234.00	-0.2	5,211	0.00%
2023/02/13	4	234.12	3	230.00	232.00	1	5,279	0.02%
2023/02/10	2	232.00	5	232.40	233.00	-3	5,374	-0.06%
2023/02/09	1	232.00	1	230.00	230.50	0	5,448	0.00%
2023/02/08	0	230.00	5	229.00	230.50	-5	5,505	-0.09%
2023/02/07	1	229.00	0.1	229.50	227.50	0.9	5,546	0.02%
2023/02/06	0	0.00	0.1	225.50	227.50	-0.1	5,624	0.00%
2023/02/03	0	0.00	2.2	231.49	230.00	-2.2	5,683	-0.04%
2023/02/02	2	231.00	2.2	232.80	231.00	-0.2	5,802	0.00%
2023/02/01	0	0.00	1.2	232.33	234.50	-1.2	5,861	-0.02%
2023/01/31	8	227.38	1	226.00	225.00	7	5,892	0.12%
2023/01/30	0.1	239.00	1	240.50	240.00	-0.9	5,957	-0.02%
2023/01/17	1.5	229.66	0	0.00	230.00	1.5	6,103	0.02%
2023/01/16	0	0.00	2	229.75	231.50	-2	6,219	-0.03%
2023/01/13	1.2	225.30	0	0.00	222.00	1.2	6,186	0.02%
2023/01/12	0.2	226.00	0	0.00	226.00	0.2	6,222	0.00%
2023/01/11	1	234.50	1	229.50	229.50	0	6,197	0.00%
2023/01/10	0	231.00	1.5	230.02	233.00	-1.5	6,169	-0.02%
2023/01/09	1	227.00	1	230.95	231.00	0	6,147	0.00%
2023/01/06	2	220.75	4	221.87	224.00	-2	6,105	-0.03%
2023/01/05	1	222.50	0	0.00	220.00	1	6,188	0.02%
2023/01/04	1	222.00	1	222.00	223.00	0	6,173	0.00%
2023/01/03	2	214.75	0	0.00	217.00	2	6,169	0.03%
2022/12/30	0	0.00	1	216.50	217.00	-1	6,159	-0.02%
2022/12/29	1	213.00	1.1	214.78	214.00	-0.1	6,147	0.00%
2022/12/28	0.1	217.58	1	217.00	215.00	-0.9	6,115	-0.01%
2022/12/27	1	220.00	0	0.00	219.50	1	6,115	0.02%
2022/12/26	0.1	215.50	4	215.50	215.50	-3.9	6,104	-0.06%
2022/12/23	0	0.00	1	214.50	216.50	-1	6,133	-0.02%
2022/12/22	1	217.50	0	0.00	215.50	1	6,134	0.02%
2022/12/21	7	219.50	4	219.38	219.50	3	6,135	0.05%
2022/12/20	2	214.75	4	215.50	213.50	-2	6,070	-0.03%
2022/12/19	2	216.52	3	218.67	218.00	-1	6,046	-0.02%
2022/12/16	2.2	214.27	1	214.00	214.50	1.2	6,013	0.02%
2022/12/15	1	213.50	0	0.00	219.50	1	5,964	0.02%
2022/12/14	2	211.00	0	0.00	213.50	2	5,875	0.03%
2022/12/13	0	0.00	1	214.00	209.50	-1	5,819	-0.02%
2022/12/09	0	0.00	4	211.88	212.50	-4	5,812	-0.07%
2022/12/08	5	210.70	2	205.99	210.00	3	5,767	0.05%
2022/12/06	1	213.00	5.1	210.22	214.50	-4.1	5,700	-0.07%
2022/12/05	1	214.00	0	0.00	212.00	1	5,617	0.02%
2022/12/02	0	0.00	1.2	209.88	211.50	-1.2	5,573	-0.02%
2022/12/01	1	204.00	0	0.00	205.00	1	5,502	0.02%
2022/11/30	0	0.00	7	199.21	201.50	-7	5,393	-0.13%
2022/11/29	0	0.00	1	188.50	192.50	-1	5,291	-0.02%
2022/11/28	1	187.50	3	192.00	191.00	-2	5,335	-0.04%
2022/11/25	5.5	192.50	2	193.00	192.50	3.5	5,362	0.06%
2022/11/24	0	0.00	8	190.31	191.50	-8	5,406	-0.15%
2022/11/23	1	186.50	1	189.00	188.50	0	5,450	0.00%
2022/11/21	1	184.50	0	0.00	186.00	1	5,572	0.02%
2022/11/17	3	184.50	1	185.50	185.50	2	5,496	0.04%
2022/11/16	19	190.50	18	190.42	187.50	1	5,437	0.02%
2022/11/15	9	190.11	8	192.56	195.00	1	5,314	0.02%
2022/11/14	2.1	186.07	10.2	184.93	190.00	-8.1	5,173	-0.16%
2022/11/11	2.1	172.26	2.1	175.95	173.00	0	4,939	0.00%
2022/11/10	13.1	167.31	1	168.50	168.50	12.1	4,844	0.25%
2022/11/09	1	166.00	1.1	169.45	169.50	-0.1	4,807	0.00%
2022/11/08	3.1	165.28	0.2	166.00	166.00	2.8	4,751	0.06%
2022/11/07	0	0.00	1.1	158.45	159.50	-1.1	4,654	-0.02%
2022/11/04	0.1	154.50	0	0.00	157.50	0.1	4,614	0.00%
2022/11/03	0.1	154.00	0	0.00	154.00	0.1	4,559	0.00%
2022/11/02	1.1	153.82	1	151.50	151.50	0.1	4,542	0.00%
2022/11/01	6	154.83	1	153.00	154.50	5	4,472	0.11%
2022/10/31	2	146.00	1	148.00	149.00	1	4,408	0.02%
2022/10/28	3	152.83	7.1	152.51	149.50	-4.1	4,307	-0.10%
2022/10/27	12.9	150.28	2	147.25	150.00	10.9	4,273	0.25%
2022/10/26	1	141.50	10.4	141.55	143.00	-9.4	4,203	-0.22%
2022/10/25	33.4	142.99	31	143.42	141.50	2.4	4,013	0.06%
2022/10/24	1.1	159.77	11	157.00	157.00	-9.9	3,771	-0.26%
2022/10/21	0.5	165.22	0	0.00	164.50	0.5	3,647	0.01%
2022/10/20	0.3	168.17	0	0.00	168.50	0.3	3,622	0.01%
2022/10/19	0.2	172.50	0.1	175.50	172.00	0.1	3,587	0.00%
2022/10/18	1	173.00	0	0.00	175.00	1	3,606	0.03%
2022/10/14	0.2	171.50	1	172.50	170.50	-0.8	3,684	-0.02%
2022/10/13	2	170.00	3	166.00	165.50	-1	3,736	-0.03%
2022/10/12	0	175.00	0	0.00	178.00	0	3,744	0.00%
2022/10/11	2	179.25	0	0.00	176.00	2	3,768	0.05%
2022/10/05	0	190.50	1	191.50	190.00	-1	3,825	-0.03%
2022/10/04	0	0.00	1.2	186.17	186.50	-1.2	3,820	-0.03%
2022/10/03	0.2	179.50	0	0.00	179.00	0.2	3,825	0.01%
2022/09/30	4.1	180.74	1	180.00	182.50	3.1	3,889	0.08%
2022/09/29	0	0.00	6	182.42	182.50	-6	3,913	-0.15%
2022/09/28	0	0.00	0.1	183.00	181.50	-0.1	3,983	0.00%
2022/09/27	2	185.50	0	0.00	186.00	2	3,991	0.05%
2022/09/26	4.1	186.98	2	186.50	185.50	2.1	4,059	0.05%
2022/09/22	4	192.25	1	192.50	192.00	3	4,275	0.07%
2022/09/21	0.1	197.50	3	196.50	197.50	-2.9	4,282	-0.07%
2022/09/20	0	198.00	0	0.00	197.50	0	4,300	0.00%
2022/09/19	0	198.50	0	0.00	198.50	0	4,319	0.00%
2022/09/16	0.1	198.00	1	198.00	197.00	-0.9	4,348	-0.02%
2022/09/15	0	0.00	1	199.50	199.50	-1	4,336	-0.02%
2022/09/14	4	195.75	1	197.50	196.50	3	4,370	0.07%
2022/09/13	1	202.00	2	202.25	202.00	-1	4,356	-0.02%
2022/09/12	3	198.67	0.1	198.50	200.00	2.9	4,365	0.07%
2022/09/08	0	0.00	0.1	193.00	193.50	-0.1	4,377	0.00%
2022/09/07	5.2	188.71	1	188.00	187.50	4.2	4,426	0.09%
2022/09/06	4	192.50	0	0.00	192.50	4	4,433	0.09%
2022/09/05	2.1	187.19	0	0.00	190.00	2.1	4,447	0.05%
2022/09/02	1.5	189.24	10	189.50	188.50	-8.6	4,427	-0.19%
2022/09/01	1.4	193.00	2	193.00	193.00	-0.7	4,365	-0.01%
2022/08/31	6	198.42	0	0.00	197.00	6	4,317	0.14%
2022/08/30	2	200.75	1	201.50	200.50	1	4,272	0.02%
2022/08/29	12.5	199.26	5	199.00	199.00	7.5	4,211	0.18%
2022/08/26	1	219.00	0	0.00	220.00	1	4,053	0.02%
2022/08/25	1	215.00	0	0.00	215.50	1	4,054	0.02%
2022/08/24	0	0.00	0	211.00	212.00	0	4,085	0.00%
2022/08/22	0	0.00	2	217.50	217.50	-2	4,231	-0.05%
2022/08/19	3	219.00	0	0.00	219.00	3	4,286	0.07%
2022/08/18	1	220.50	0	0.00	222.00	1	4,344	0.02%
2022/08/17	0.1	224.50	0	0.00	225.00	0.1	4,365	0.00%
2022/08/16	2.1	222.83	2	223.50	224.50	0.1	4,360	0.00%
2022/08/15	0	0.00	0.1	227.50	226.00	-0.1	4,379	0.00%
2022/08/12	0	0.00	9	222.56	223.50	-9	4,390	-0.21%
2022/08/11	2	219.50	1	224.50	218.50	1	4,434	0.02%
2022/08/10	4	219.00	0	0.00	221.00	4	4,526	0.09%
2022/08/09	3	218.33	2.1	219.96	220.00	1	4,579	0.02%
2022/08/08	1	215.01	1	217.50	219.00	0	4,631	0.00%
2022/08/05	0	0.00	11	213.64	216.00	-11	4,738	-0.23%
2022/08/04	1	206.00	0	0.00	204.50	1	4,812	0.02%
2022/08/03	10.1	204.05	0	0.00	203.50	10.1	4,860	0.21%
2022/08/02	1	212.00	2.1	210.57	213.00	-1.1	4,917	-0.02%
2022/08/01	2	212.00	0	0.00	213.00	2	4,891	0.04%
2022/07/29	2	206.50	3.1	210.63	211.50	-1.1	4,887	-0.02%
2022/07/28	3	203.33	0	0.00	204.00	3	4,848	0.06%
2022/07/26	0	0.00	2	204.00	202.50	-2	4,841	-0.04%
2022/07/25	0	199.00	0	0.00	199.00	0	4,789	0.00%
2022/07/22	0	0.00	0.1	198.00	201.00	-0.1	4,782	0.00%
2022/07/21	0	0.00	3.5	195.89	197.00	-3.5	4,763	-0.07%
2022/07/18	4	186.88	1	189.50	186.50	3	4,586	0.07%
2022/07/15	7.1	184.88	0	0.00	185.50	7.1	4,556	0.16%
2022/07/13	1	190.00	0	0.00	190.00	1	4,479	0.02%
2022/07/12	0	0.00	3	185.67	188.00	-3	4,433	-0.07%
2022/07/11	0	0.00	0	193.00	192.00	0	4,403	0.00%
2022/07/08	1	192.50	0	0.00	192.50	1	4,387	0.02%
2022/07/07	1	190.00	1	193.50	192.00	0	4,320	0.00%
2022/07/01	44.5	188.73	42	189.44	189.00	2.5	4,171	0.06%
2022/06/30	3.9	210.81	1	214.50	208.50	2.9	3,982	0.07%
2022/06/28	0	214.50	0	0.00	214.50	0	3,951	0.00%
2022/06/27	1	211.50	0	0.00	212.50	1	3,931	0.03%
2022/06/24	0	0.00	1	207.00	205.00	-1	3,893	-0.03%
2022/06/23	3	201.83	5	199.60	203.00	-2	3,881	-0.05%
2022/06/22	1	208.50	0	0.00	202.50	1	3,856	0.03%
2022/06/21	0.3	221.00	0	0.00	224.50	0.3	3,795	0.01%
2022/06/20	0	0.00	1	223.00	216.00	-1	3,762	-0.03%
2022/06/17	1	218.50	0	0.00	218.50	1	3,721	0.03%
2022/06/15	1	226.50	2	225.50	226.50	-1	3,657	-0.03%
2022/06/14	0.1	217.50	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	2	219.00	0	0.00	221.00	2	3,692	0.05%
2022/06/10	3	224.33	1	224.50	223.50	2	3,695	0.05%
2022/06/09	2	230.50	0.1	231.50	228.50	1.9	3,678	0.05%
2022/06/08	0	0.00	3	230.31	231.00	-3	3,669	-0.08%
2022/06/06	1	222.00	1.1	222.66	222.50	-0.1	3,685	0.00%
2022/06/02	2	221.25	1	221.00	222.50	1	3,741	0.03%
2022/06/01	4	223.00	2.1	223.48	222.50	1.9	3,777	0.05%
2022/05/31	0	221.25	3.2	223.42	225.00	-3.2	3,766	-0.08%
2022/05/30	0.2	214.75	2	216.00	215.50	-1.8	3,614	-0.05%
2022/05/27	2	203.50	5	209.00	210.00	-3	3,562	-0.08%
2022/05/26	0.3	200.50	0	0.00	199.00	0.3	3,544	0.01%
2022/05/24	1	205.00	0	0.00	202.50	1	3,533	0.03%
2022/05/20	0	0.00	2	205.00	205.00	-2	3,521	-0.06%
2022/05/19	0.1	205.00	1	199.50	204.50	-1	3,476	-0.03%
2022/05/18	2	204.92	1.1	206.00	207.00	0.9	3,413	0.03%
2022/05/17	5	196.00	0	0.00	194.50	5	3,293	0.15%
2022/05/16	2	192.02	0	0.00	193.00	2	3,230	0.06%
2022/05/13	4.4	194.08	1	197.50	192.50	3.4	3,176	0.11%
2022/05/12	2.2	203.18	0	0.00	199.50	2.2	3,064	0.07%
2022/05/11	2	213.75	4	212.38	212.50	-2	2,992	-0.07%
2022/05/10	0.1	214.00	8	216.44	215.50	-7.9	2,941	-0.27%
2022/05/09	2	227.50	4	229.00	225.00	-2	2,834	-0.07%
2022/05/06	2.3	234.89	0	0.00	236.50	2.3	2,866	0.08%
2022/05/05	1.2	244.87	0	0.00	242.00	1.2	2,894	0.04%
2022/04/29	1	235.00	0	0.00	236.50	1	2,934	0.03%
2022/04/28	1	235.00	0	0.00	236.00	1	2,942	0.03%
2022/04/27	0.1	235.50	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	1	233.50	0	0.00	245.00	1	2,883	0.03%
2022/04/25	0	0.00	1	239.00	236.50	-1	2,859	-0.03%
2022/04/20	1	245.00	0	0.00	243.50	1	2,951	0.03%
2022/04/19	1.2	246.23	0	0.00	247.50	1.2	2,947	0.04%
2022/04/15	1.1	247.05	0	0.00	247.00	1.1	2,954	0.04%
2022/04/12	1	245.00	2	246.00	245.50	-1	2,974	-0.03%
2022/04/11	0	0.00	1	244.50	242.00	-1	2,936	-0.03%
2022/04/08	1	255.00	60	255.43	253.00	-59	2,900	-2.03%
2022/04/07	60	257.42	0	0.00	256.00	60	2,895	2.07%
2022/04/06	1	258.00	1	258.50	260.00	0	2,863	0.00%
2022/03/31	0	255.00	0	0.00	253.50	0	2,804	0.00%
2022/03/30	1.3	253.88	2	254.50	254.00	-0.7	2,771	-0.02%
2022/03/29	1	249.50	0	0.00	251.00	1	2,750	0.04%
2022/03/28	1.3	240.80	1	240.00	242.00	0.3	2,734	0.01%
2022/03/24	2	252.00	2	252.00	252.50	0	2,728	0.00%
2022/03/22	1	251.50	0	0.00	251.00	1	2,738	0.04%
2022/03/21	1	248.50	0	0.00	248.50	1	2,746	0.04%
2022/03/17	0.3	242.00	1	238.00	241.00	-0.7	2,705	-0.03%
2022/03/16	2	225.50	0	0.00	230.00	2	2,639	0.08%
2022/03/15	2.1	233.09	2	235.00	233.00	0.1	2,590	0.00%
2022/03/14	1	238.50	0	0.00	238.50	1	2,565	0.04%
2022/03/11	3	240.00	2	240.50	238.50	1	2,591	0.04%
2022/03/10	1	242.00	0	0.00	244.50	1	2,582	0.04%
2022/03/09	0	0.00	4.5	235.06	235.00	-4.5	2,554	-0.18%
2022/03/08	1	231.50	11	234.59	232.50	-10	2,547	-0.39%
2022/03/07	1	240.51	1	243.50	240.50	0	2,507	0.00%
2022/03/04	7	252.14	2	252.50	251.00	5	2,550	0.20%
2022/03/01	1	258.50	2	260.75	260.50	-1	2,552	-0.04%
2022/02/25	4	253.88	1	252.00	251.00	3	2,518	0.12%
2022/02/24	2	260.00	0	0.00	258.50	2	2,456	0.08%
2022/02/23	0	0.00	1	265.00	263.00	-1	2,457	-0.04%
2022/02/22	3	259.00	0	0.00	259.00	3	2,444	0.12%
2022/02/21	1	262.00	0	0.00	264.00	1	2,447	0.04%
2022/02/18	2	263.50	0	0.00	263.00	2	2,463	0.08%
2022/02/17	1	266.00	0	0.00	267.50	1	2,471	0.04%
2022/02/16	1	270.25	0	0.00	269.00	1	2,479	0.04%
2022/02/15	1	269.50	1	268.50	269.00	0	2,477	0.00%
2022/02/14	1	264.50	4	267.00	266.50	-3	2,459	-0.12%
2022/02/11	0	0.00	7	268.86	272.50	-7	2,522	-0.28%
2022/02/09	3	263.17	1	263.50	263.50	2	2,490	0.08%
2022/02/08	1	260.00	0	256.00	260.50	1	2,468	0.04%
2022/01/26	5	249.70	1.3	251.00	251.50	3.7	2,421	0.15%
2022/01/25	0.2	243.30	3	242.50	244.00	-2.8	2,430	-0.11%
2022/01/24	3	245.19	6.8	248.44	248.00	-3.8	2,437	-0.16%
2022/01/21	4.1	251.51	0	0.00	252.50	4.1	2,455	0.17%
2022/01/20	0.2	257.00	0	0.00	257.50	0.2	2,497	0.01%
2022/01/19	0	0.00	5	257.50	257.50	-5	2,593	-0.19%
2022/01/18	1.1	255.09	1	257.50	256.50	0.1	2,641	0.00%
2022/01/17	1.1	250.59	1	250.00	252.00	0.1	2,611	0.00%
2022/01/14	10.1	252.61	2	252.75	253.00	8.1	2,613	0.31%
2022/01/13	3.3	269.18	2	271.75	271.00	1.3	2,563	0.05%
2022/01/12	1.4	267.29	1	266.50	268.50	0.4	2,562	0.02%
2022/01/11	1	264.97	0	0.00	266.50	1	2,560	0.04%
2022/01/10	1	262.00	0	0.00	261.50	1	2,588	0.04%
2022/01/07	0	0.00	1	266.00	265.00	-1	2,613	-0.04%
2022/01/05	0	0.00	1	269.00	268.50	-1	2,634	-0.04%
2022/01/03	1	271.50	1	268.00	268.00	0	2,713	0.00%
2021/12/30	1	267.00	2	263.50	263.50	-1	2,759	-0.04%
2021/12/29	0	0.00	1	266.00	266.00	-1	2,824	-0.04%
2021/12/27	0	256.00	3	256.00	255.50	-3	2,926	-0.10%
2021/12/16	2	251.50	0	0.00	251.50	2	3,319	0.06%
2021/12/14	1	248.50	0	0.00	250.00	1	3,602	0.03%
2021/12/13	1	257.00	0	0.00	255.50	1	3,639	0.03%
2021/12/10	0	0.00	2	257.00	256.50	-2	3,666	-0.05%
2021/12/08	0	0.00	1	262.50	263.50	-1	3,728	-0.03%
2021/12/07	1	253.00	0	0.00	260.00	1	3,755	0.03%
2021/12/03	1	256.00	0	0.00	255.50	1	3,747	0.03%
2021/12/02	1	249.00	2	253.75	253.50	-1	3,750	-0.03%
2021/12/01	0	0.00	1	251.50	251.00	-1	3,773	-0.03%
2021/11/30	1	242.00	0	0.00	247.00	1	3,776	0.03%
2021/11/29	0.1	243.50	3	239.50	242.00	-2.9	3,714	-0.08%
2021/11/26	4	243.50	0	0.00	243.00	4	3,725	0.11%
2021/11/22	2	246.00	1	245.00	246.00	1	3,856	0.03%
2021/11/19	0	0.00	6.4	251.89	251.00	-6.4	3,845	-0.17%
2021/11/18	1	254.00	0	0.00	253.50	1	3,865	0.03%
2021/11/16	0	252.00	0	0.00	252.00	0	3,946	0.00%
2021/11/09	1	258.00	0	0.00	260.50	1	3,934	0.03%
2021/11/05	0	0.00	0.6	264.94	265.00	-0.6	3,930	-0.02%
2021/11/04	0.6	260.50	0	0.00	260.50	0.6	3,976	0.02%
2021/11/03	1	267.00	0	0.00	263.00	1	3,970	0.03%
2021/11/01	1.3	268.63	1	272.50	275.00	0.3	3,937	0.01%
2021/10/28	0	0.00	1	268.00	268.50	-1	3,907	-0.03%
2021/10/27	0	0.00	2	263.25	270.50	-2	3,886	-0.05%
2021/10/21	0	0.00	0.1	243.00	244.00	-0.1	3,820	0.00%
2021/10/13	1	236.00	0	0.00	231.50	1	3,751	0.03%
2021/10/12	0	0.00	1	229.50	234.00	-1	3,741	-0.03%
2021/10/08	1	236.50	0	0.00	236.00	1	3,674	0.03%
2021/10/07	0	237.00	0	0.00	234.00	0	3,663	0.00%
2021/10/06	1	225.00	0	0.00	226.50	1	3,629	0.03%
2021/10/05	1.1	227.23	3	230.50	229.50	-1.9	3,560	-0.05%
2021/10/01	3	238.33	1	237.00	237.00	2	3,467	0.06%
2021/09/30	1	245.00	2.4	245.55	246.00	-1.4	3,463	-0.04%
2021/09/29	0	239.00	7	244.07	240.00	-7	3,420	-0.20%
2021/09/28	3	244.67	2	245.50	246.00	1	3,350	0.03%
2021/09/27	1.1	247.62	6	248.00	247.00	-4.9	3,282	-0.15%
2021/09/24	2	251.50	1	254.00	252.00	1	3,225	0.03%
2021/09/22	5	245.80	9.1	243.46	249.00	-4.1	3,187	-0.13%
2021/09/17	1	257.02	1	260.50	255.50	0	3,037	0.00%
2021/09/16	0	269.50	2	269.00	268.50	-2	2,934	-0.07%
2021/09/15	2.4	276.90	0	0.00	277.00	2.4	2,905	0.08%
2021/09/13	1	272.00	1	274.00	272.00	0	2,904	0.00%
2021/09/10	2	268.50	1	270.00	266.50	1	2,905	0.03%
2021/09/08	0	0.00	0.1	258.00	259.50	-0.1	2,933	0.00%
2021/09/07	0.6	257.50	0	0.00	258.00	0.6	2,979	0.02%
2021/09/06	2	248.50	0	0.00	253.50	2	2,971	0.07%
2021/09/02	0	0.00	3	258.00	259.50	-3	2,896	-0.10%
2021/09/01	1	262.50	0	0.00	260.50	1	2,859	0.03%
2021/08/31	2	262.00	0	0.00	266.50	2	2,830	0.07%
2021/08/27	2	260.25	2	262.00	263.00	0	2,752	0.00%
2021/08/26	1	254.00	0	0.00	254.00	1	2,699	0.04%
2021/08/25	4	244.38	0.1	247.00	244.50	3.9	2,681	0.15%
2021/08/23	2	242.25	2	243.50	243.50	0	2,664	0.00%
2021/08/20	1	233.50	5.1	232.47	233.00	-4.1	2,642	-0.16%
2021/08/19	1.1	229.30	0	0.00	225.50	1.1	2,700	0.04%
2021/08/18	0	0.00	1.1	226.74	231.00	-1.1	2,684	-0.04%
2021/08/17	0	0.00	5	225.00	226.50	-5	2,666	-0.19%
2021/08/16	0.1	229.50	0	0.00	227.00	0.1	2,675	0.00%
2021/08/11	0	0.00	1	232.00	230.00	-1	2,714	-0.04%
2021/08/10	1	229.00	2	227.00	227.50	-1	2,750	-0.04%
2021/08/05	1	221.49	0	0.00	218.50	1	2,843	0.04%
2021/08/04	10	236.05	0	0.00	236.00	10	2,920	0.34%
2021/08/03	0	0.00	0.1	233.50	234.00	-0.1	2,908	0.00%
2021/07/30	0	0.00	1	230.98	231.50	-1	2,857	-0.04%
2021/07/29	2	222.50	0	0.00	224.00	2	2,820	0.07%
2021/07/28	0	0.00	1	220.50	218.50	-1	2,821	-0.04%
2021/07/26	0	224.50	0	0.00	224.00	0	2,818	0.00%
2021/07/23	0	0.00	1	222.00	222.50	-1	2,819	-0.04%
2021/07/22	4	220.25	0	0.00	219.00	4	2,813	0.14%
2021/07/20	0	214.00	0	0.00	214.00	0	2,806	0.00%
2021/07/19	0	217.00	0	0.00	221.00	0	2,792	0.00%
2021/07/13	0	0.00	4.3	215.85	216.00	-4.3	2,841	-0.15%
2021/07/09	1	209.50	0	0.00	208.50	1	2,865	0.03%
2021/07/07	0	0.00	2	209.75	210.00	-2	2,862	-0.07%
2021/07/06	1	207.00	0	0.00	208.50	1	2,845	0.04%
2021/06/30	4	204.50	0	0.00	202.50	4	2,836	0.14%
2021/06/25	0	0.00	1	208.00	207.00	-1	2,854	-0.04%
2021/06/24	0	0.00	1	207.50	210.00	-1	2,848	-0.04%
2021/06/17	2	199.75	1	198.50	200.50	1	2,733	0.04%
2021/06/09	0	0.00	1	202.50	203.00	-1	2,867	-0.03%
2021/06/04	0	0.00	2	204.50	207.00	-2	3,072	-0.07%
2021/06/03	1	205.00	0	0.00	206.00	1	3,092	0.03%
2021/05/28	1	209.50	0	0.00	209.50	1	3,176	0.03%
2021/05/27	0	0.00	3	207.83	212.50	-3	3,200	-0.09%
2021/05/26	1	205.00	0	0.00	205.50	1	3,171	0.03%
2021/05/25	1	204.00	0	0.00	204.00	1	3,210	0.03%
2021/05/24	1	207.50	1	208.00	209.00	0	3,225	0.00%
2021/05/21	0	0.00	1	206.00	205.50	-1	3,272	-0.03%
2021/05/18	2	194.50	1	197.00	197.00	1	3,312	0.03%
2021/05/17	1	185.00	4	188.38	187.00	-3	3,341	-0.09%
2021/05/14	6	195.75	7	196.79	195.50	-1	3,290	-0.03%
2021/05/13	1	187.00	96	187.50	186.00	-95	3,255	-2.92%
2021/05/12	6	189.75	1	185.50	188.00	5	3,211	0.16%
2021/05/11	0	0.00	1	201.00	200.00	-1	3,143	-0.03%
2021/05/07	0	0.00	0	202.00	203.50	0	3,218	0.00%
2021/05/06	0	0.00	1	201.00	200.00	-1	3,268	-0.03%
2021/05/04	0	0.00	1	195.50	197.50	-1	3,318	-0.03%
2021/05/03	1	199.00	0	0.00	197.50	1	3,288	0.03%
2021/04/22	1	198.50	1	202.00	200.50	0	3,343	0.00%
2021/04/21	1	199.50	0	0.00	199.50	1	3,344	0.03%
2021/04/19	0	0.00	0.1	206.50	205.50	-0.1	3,349	0.00%
2021/04/14	0	0.00	2.5	204.00	204.50	-2.5	3,315	-0.08%
2021/04/09	0	0.00	1	200.00	199.50	-1	3,313	-0.03%
2021/04/08	0	0.00	0.1	198.00	198.00	-0.1	3,323	0.00%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/03/31	0	0.00	1	197.50	197.00	-1	3,311	-0.03%
2021/03/29	0	0.00	1	193.50	194.00	-1	3,262	-0.03%
2021/03/22	1	183.50	0	0.00	183.00	1	3,407	0.03%
2021/03/17	1	191.00	0	0.00	191.00	1	3,375	0.03%
2021/03/16	23	192.52	0	0.00	191.50	23	3,358	0.68%
2021/03/15	0	0.00	3	186.33	187.50	-3	3,283	-0.09%
2021/03/12	1	182.00	2	182.00	182.50	-1	3,274	-0.03%
2021/03/11	0.1	189.50	7	185.00	190.00	-6.9	3,243	-0.21%
2021/03/10	75	175.83	0	0.00	177.00	75	3,150	2.38%
2021/03/05	5	167.80	0	0.00	170.00	5	3,183	0.16%
2021/03/03	3	173.17	0	0.00	174.50	3	3,253	0.09%
2021/03/02	1	170.50	0	0.00	170.00	1	3,271	0.03%
2021/02/26	4	172.50	0	0.00	172.00	4	3,289	0.12%
2021/02/25	0	0.00	2	180.75	180.50	-2	3,211	-0.06%
2021/02/23	3	176.33	3	173.83	175.50	0	3,173	0.00%
2021/02/22	1	172.00	0.1	172.50	170.50	0.9	3,131	0.03%
2021/02/17	0	0.00	2	171.50	172.50	-2	3,111	-0.06%
2021/02/02	1.1	164.31	1	162.00	163.00	0.1	3,212	0.00%
2021/02/01	22	153.70	21	155.48	158.00	1	3,256	0.03%
2021/01/29	1	156.00	65.3	155.88	155.00	-64.3	3,225	-1.99%
2021/01/28	2	158.25	0	0.00	159.50	2	3,181	0.06%
2021/01/27	4	162.00	0	0.00	161.00	4	3,165	0.13%
2021/01/26	3	163.17	0	0.00	162.50	3	3,166	0.09%
2021/01/25	0	0.00	0.3	168.81	169.00	-0.3	3,146	-0.01%
2021/01/22	1	167.00	0	0.00	168.00	1	3,163	0.03%
2021/01/21	0	0.00	0.1	166.50	166.50	-0.1	3,161	0.00%
2021/01/18	0	0.00	5	170.00	168.50	-5	3,139	-0.16%
2021/01/13	0	0.00	0.2	170.00	172.00	-0.2	3,264	-0.01%
2021/01/12	0.1	168.50	2	168.50	168.00	-1.9	3,258	-0.06%
2021/01/11	1.1	169.03	0	0.00	170.00	1.1	3,275	0.03%
2021/01/07	25	168.00	0.1	168.50	169.00	24.9	3,297	0.76%
2020/12/31	0	0.00	1	170.00	168.00	-1	3,340	-0.03%
2020/12/29	0.1	164.50	0	0.00	165.50	0.1	3,378	0.00%
2020/12/25	1.4	160.87	0	0.00	160.00	1.4	3,397	0.04%
2020/12/22	0	0.00	5	160.50	162.50	-5	3,417	-0.15%
2020/12/21	0	0.00	1	165.00	166.00	-1	3,468	-0.03%
2020/12/18	0	0.00	0.1	163.50	164.00	-0.1	3,452	0.00%
2020/12/17	1	164.50	1.1	164.52	165.00	-0.1	3,448	0.00%
2020/12/16	0	0.00	1	159.50	163.00	-1	3,394	-0.03%
2020/12/15	0	0.00	8	157.19	158.00	-8	3,358	-0.24%
2020/12/14	2	152.00	0.1	152.50	152.00	1.9	3,308	0.06%
2020/12/11	21	154.00	22	155.41	155.00	-1	3,331	-0.03%
2020/12/10	1	155.00	0	0.00	155.00	1	3,325	0.03%
2020/12/09	1	156.00	0	0.00	156.50	1	3,328	0.03%
2020/12/08	4.1	155.88	0	0.00	156.50	4.1	3,334	0.12%
2020/12/07	2.6	158.19	1.1	158.04	158.50	1.5	3,319	0.04%
2020/12/04	0	0.00	1	160.00	159.00	-1	3,319	-0.03%
2020/12/03	2	157.50	0	0.00	158.00	2	3,312	0.06%
2020/12/02	3	160.67	0	0.00	161.50	3	3,272	0.09%
2020/12/01	0.4	159.50	0	0.00	159.50	0.4	3,270	0.01%
2020/11/30	2	156.00	0	0.00	156.00	2	3,307	0.06%
2020/11/27	0	0.00	1	159.50	160.50	-1	3,218	-0.03%
2020/11/26	0	0.00	1	162.00	162.50	-1	3,235	-0.03%
2020/11/25	1.1	162.00	3	160.17	159.50	-2	3,236	-0.06%
2020/11/24	2.2	166.00	0	0.00	166.50	2.2	3,215	0.07%
2020/11/20	1.1	163.00	0.3	164.50	163.00	0.8	3,194	0.02%
2020/11/19	0.3	167.00	0	0.00	166.00	0.3	3,192	0.01%
2020/11/18	0.1	165.00	2	165.50	166.00	-1.9	3,181	-0.06%
2020/11/17	2	163.75	11	164.01	167.50	-9	3,186	-0.28%
2020/11/16	21	163.00	4	162.88	163.00	17	3,264	0.52%
2020/11/13	1	157.50	0	0.00	159.00	1	3,280	0.03%
2020/11/11	0	0.00	4	161.63	161.50	-4	3,331	-0.12%
2020/11/10	1	159.00	1	157.00	159.00	0	3,315	0.00%
2020/11/09	16	155.59	1	154.50	154.50	15	3,515	0.43%
2020/11/06	0	0.00	10.4	149.58	150.00	-10.4	3,446	-0.30%
2020/11/04	0	0.00	0.1	146.50	147.00	-0.1	3,437	0.00%
2020/11/03	0	0.00	2	144.00	144.00	-2	3,413	-0.06%
2020/11/02	30	139.67	34	141.37	141.00	-4	3,420	-0.12%
2020/10/30	1	138.00	0	0.00	138.50	1	3,418	0.03%
2020/10/28	4	140.75	1	140.00	140.00	3	3,451	0.09%
2020/10/27	0	0.00	2	143.00	143.50	-2	3,432	-0.06%
2020/10/26	1	145.00	0	0.00	145.00	1	3,428	0.03%
2020/10/23	0	0.00	16	141.59	144.00	-16	3,429	-0.47%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	2	137.75	139.00	-2	3,351	-0.06%
2020/10/19	0.2	136.50	1	137.00	137.50	-0.8	3,328	-0.02%
2020/10/16	0	0.00	1	135.96	135.50	-1	3,302	-0.03%
2020/10/15	0	0.00	1	135.00	135.00	-1	3,290	-0.03%
2020/10/14	0	0.00	3	135.16	135.00	-3	3,273	-0.09%
2020/10/12	1	136.50	2	136.00	137.00	-1	3,296	-0.03%
2020/10/07	0	0.00	1	133.50	133.50	-1	3,285	-0.03%
2020/10/06	1	134.50	3	134.00	134.00	-2	3,288	-0.06%
2020/09/30	0	0.00	2	131.50	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	1	127.50	0	0.00	128.50	1	3,307	0.03%
2020/09/25	2	127.50	0	0.00	126.50	2	3,337	0.06%
2020/09/24	16	125.91	6	127.33	126.00	10	3,338	0.30%
2020/09/23	3	130.17	0	0.00	130.50	3	3,328	0.09%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	11	134.45	5	134.50	135.00	6	3,392	0.18%
2020/09/18	0	0.00	0.1	133.00	133.50	-0.1	3,455	0.00%
2020/09/17	0	0.00	1	133.00	132.00	-1	3,453	-0.03%
2020/09/16	1	132.00	5	132.60	134.00	-4	3,542	-0.11%
2020/09/15	1	129.00	1	130.00	130.00	0	3,574	0.00%
2020/09/14	0	0.00	0	130.00	130.00	0	3,618	0.00%
2020/09/11	2	128.50	1.1	129.10	130.00	0.9	3,641	0.02%
2020/09/10	3	129.33	1	130.50	129.00	2	3,660	0.05%
2020/09/09	0	0.00	128	129.50	130.50	-128	3,692	-3.47%	大賣/鉅額交易
2020/09/07	0	0.00	1	131.00	130.50	-1	3,771	-0.03%
2020/09/04	2	129.50	0	0.00	129.00	2	3,861	0.05%
2020/09/01	2	128.00	2	128.00	127.50	0	3,896	0.00%
2020/08/31	2	131.25	0	0.00	129.50	2	3,876	0.05%
2020/08/28	3	130.83	1	132.50	132.50	2	3,910	0.05%
2020/08/26	0.2	135.00	0	0.00	135.00	0.2	3,949	0.01%
2020/08/25	0	0.00	3	135.00	135.50	-3	3,992	-0.08%
2020/08/24	1	133.00	0	0.00	132.50	1	4,025	0.02%
2020/08/21	1	133.00	0	0.00	134.00	1	4,066	0.02%
2020/08/20	2	130.75	4	132.00	132.50	-2	4,057	-0.05%
2020/08/19	1	135.50	3	137.00	138.00	-2	4,010	-0.05%
2020/08/18	3	137.17	4	138.25	135.00	-1	4,015	-0.02%
2020/08/17	1	134.50	3	135.33	136.00	-2	3,968	-0.05%
2020/08/14	1	131.50	0	0.00	132.00	1	3,941	0.03%
2020/08/13	132	132.03	12.2	133.18	132.50	119.8	3,878	3.09%	大買/鉅額交易
2020/08/11	0	0.00	1	125.50	124.00	-1	3,675	-0.03%
2020/08/06	0.4	125.50	0	0.00	125.50	0.4	3,797	0.01%
2020/08/04	0	0.00	1	123.00	123.50	-1	3,846	-0.03%
2020/08/03	2	121.00	0	0.00	121.00	2	3,850	0.05%
2020/07/31	1	122.50	0	0.00	122.50	1	3,856	0.03%
2020/07/30	1	124.00	1	123.50	124.50	0	3,937	0.00%
2020/07/29	0	0.00	4	125.13	124.50	-4	4,001	-0.10%
2020/07/28	3	121.67	0	0.00	121.50	3	4,097	0.07%
2020/07/27	0	0.00	6	123.50	123.00	-6	4,199	-0.14%
2020/07/24	1	124.50	0	0.00	123.00	1	4,329	0.02%
2020/07/23	0	0.00	1	125.00	125.00	-1	4,354	-0.02%
2020/07/21	0	0.00	1	125.50	126.00	-1	4,420	-0.02%
2020/07/17	0	0.00	0.1	124.00	123.00	-0.1	4,487	0.00%
2020/07/16	2	124.00	1	125.50	123.50	1	4,555	0.02%
2020/07/15	0	0.00	1	123.50	123.50	-1	4,552	-0.02%
2020/07/13	1	125.50	0	0.00	125.50	1	4,666	0.02%
2020/07/10	3	124.67	0	0.00	125.00	3	4,750	0.06%
2020/07/09	0	0.00	11	128.00	127.50	-11	4,786	-0.23%
2020/07/08	1	128.00	0	0.00	128.00	1	4,801	0.02%
2020/07/06	0	0.00	2	128.25	129.00	-2	4,848	-0.04%
2020/07/03	0	0.00	2	127.00	127.00	-2	4,884	-0.04%
2020/07/02	0	0.00	1	127.50	126.50	-1	5,019	-0.02%
2020/07/01	2	125.50	2	126.25	126.00	0	5,153	0.00%
2020/06/29	0	0.00	2	118.50	120.00	-2	5,268	-0.04%
2020/06/24	1	119.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	10.1	119.01	1	118.50	118.50	9.1	5,380	0.17%
2020/06/22	5	127.50	4	127.63	128.00	1	5,436	0.02%
2020/06/19	1	127.50	3	127.67	127.00	-2	5,512	-0.04%
2020/06/18	2	128.00	0	0.00	128.00	2	5,555	0.04%
2020/06/17	0	0.00	2	128.00	127.00	-2	5,633	-0.04%
2020/06/16	0	0.00	3	126.50	127.50	-3	5,825	-0.05%
2020/06/15	1	123.50	0	0.00	123.00	1	5,958	0.02%
2020/06/12	8	121.31	2	122.50	124.00	6	6,072	0.10%
2020/06/11	3	129.33	0	0.00	125.00	3	6,227	0.05%
2020/06/10	2	129.50	12	129.38	129.50	-10	6,254	-0.16%
2020/06/09	3	125.50	2	125.50	126.00	1	6,416	0.02%
2020/06/08	1	124.00	1	124.50	124.50	0	6,524	0.00%
2020/06/05	1	123.00	0	124.00	123.50	1	6,601	0.01%
2020/06/04	0	0.00	31	123.03	124.00	-31	6,728	-0.46%
2020/06/03	0	0.00	4	121.00	122.50	-4	6,836	-0.06%
2020/06/02	29	120.00	2	119.25	119.00	27	6,832	0.40%
2020/06/01	0	0.00	11	118.18	119.00	-11	6,875	-0.16%
2020/05/29	1	115.50	1	117.00	116.50	0	6,893	0.00%
2020/05/28	7	116.64	4	116.50	116.50	3	6,896	0.04%
2020/05/27	1	116.50	0	0.00	116.00	1	6,959	0.01%
2020/05/26	6	117.67	2	117.50	117.50	4	7,010	0.06%
2020/05/25	4	113.00	1	113.50	115.50	3	7,026	0.04%
2020/05/22	3	112.17	0	0.00	111.50	3	7,068	0.04%
2020/05/21	4	114.00	0	0.00	114.00	4	7,179	0.06%
2020/05/20	2	113.00	2	113.00	113.00	0	7,171	0.00%
2020/05/19	0	0.00	3	113.33	113.00	-3	7,255	-0.04%
2020/05/18	3	112.00	1.2	112.00	111.50	1.8	7,229	0.02%
2020/05/15	1	113.00	0	0.00	112.50	1	7,235	0.01%
2020/05/14	6	113.92	9	113.89	113.00	-3	7,232	-0.04%
2020/05/13	2	113.00	1	114.11	116.50	1	7,177	0.01%
2020/05/12	1	116.00	3	115.83	116.00	-2	7,170	-0.03%
2020/05/11	5	117.00	72	117.00	116.50	-67	7,181	-0.93%
2020/05/08	2	112.50	0	0.00	113.00	2	7,139	0.03%
2020/05/07	2	112.25	0	0.00	113.00	2	7,166	0.03%
2020/05/06	0	0.00	2	113.75	113.00	-2	7,168	-0.03%
2020/05/05	4	110.00	0	0.00	110.50	4	7,117	0.06%
2020/05/04	11	109.14	4	108.63	108.50	7	7,114	0.10%
2020/04/30	9	113.94	11	113.41	114.50	-2	7,042	-0.03%
2020/04/29	3.1	107.89	10	108.90	111.00	-7	7,007	-0.10%
2020/04/28	0	0.00	4	102.88	103.00	-4	6,941	-0.06%
2020/04/27	0	0.00	9	100.44	101.00	-9	7,087	-0.13%
2020/04/24	4	99.23	4	99.33	98.70	0	7,050	0.00%
2020/04/22	5	95.66	4	96.38	97.00	1	7,014	0.01%
2020/04/21	19	98.58	2	97.10	96.50	17	6,999	0.24%
2020/04/20	1	100.50	14	99.90	101.00	-13	6,969	-0.19%
2020/04/17	6	99.67	4	102.00	99.50	2	7,004	0.03%
2020/04/16	6	99.42	0	0.00	99.60	6	6,949	0.09%
2020/04/15	13	101.96	2	102.00	102.00	11	6,873	0.16%
2020/04/14	1	98.00	4	98.23	100.00	-3	6,809	-0.04%
2020/04/13	3	96.43	1	97.40	96.40	2	6,800	0.03%
2020/04/10	3	96.50	2	96.30	98.20	1	6,811	0.01%
2020/04/09	11	96.24	0	0.00	96.30	11	6,777	0.16%
2020/04/08	0.1	96.80	0	0.00	96.10	0.1	6,736	0.00%
2020/04/07	3	94.67	6	94.23	94.50	-3	6,668	-0.04%
2020/04/06	18.2	90.50	2	90.40	91.10	16.2	6,521	0.25%
2020/04/01	12	92.58	3	92.57	92.30	9	6,325	0.14%
2020/03/31	17	92.79	2	94.80	91.50	15	6,251	0.24%
2020/03/30	5	92.88	1	93.20	93.70	4	6,077	0.07%
2020/03/27	12	97.17	6	98.05	96.70	6	5,988	0.10%
2020/03/26	3	91.87	10	94.96	96.50	-7	5,863	-0.12%
2020/03/25	5.1	91.84	2	92.45	91.00	3.1	5,743	0.05%
2020/03/24	3	87.37	1	88.00	87.10	2	5,610	0.04%
2020/03/23	22	79.15	1	80.50	80.10	21	5,544	0.38%
2020/03/20	1	84.80	1	85.30	85.40	0	5,502	0.00%
2020/03/19	5	78.70	0	0.00	77.70	5	5,338	0.09%
2020/03/18	3	87.32	1	87.10	86.30	2	5,231	0.04%
2020/03/17	5	88.68	7	89.21	87.30	-2	5,135	-0.04%
2020/03/13	7	92.60	6	92.93	97.40	1	4,887	0.02%
2020/03/12	2	104.25	15	101.20	101.50	-13	4,685	-0.28%
2020/03/11	5	107.90	7	108.71	106.00	-2	4,593	-0.04%
2020/03/10	1	104.50	2	105.25	106.00	-1	4,500	-0.02%
2020/03/09	4	108.38	0	0.00	107.00	4	4,402	0.09%
2020/03/06	3	115.17	0	0.00	114.50	3	4,245	0.07%
2020/03/05	0.1	118.50	2	118.00	118.00	-1.9	4,171	-0.05%
2020/03/04	5	114.10	0	0.00	114.50	5	4,121	0.12%
2020/03/03	2	116.00	1	117.00	116.00	1	4,067	0.02%
2020/03/02	4	112.25	3	113.50	114.00	1	4,023	0.02%
2020/02/27	4.1	115.39	0	0.00	115.00	4.1	3,995	0.10%
2020/02/26	5	117.30	0	0.00	117.00	5	3,929	0.13%
2020/02/25	3	117.83	1	120.00	118.00	2	3,857	0.05%
2020/02/24	8	120.75	1	120.00	120.00	7	3,764	0.19%
2020/02/21	2	124.25	0	0.00	124.50	2	3,624	0.06%
2020/02/20	9	125.83	0	0.00	124.50	9	3,630	0.25%
2020/02/19	2	128.25	0	0.00	128.00	2	3,545	0.06%
2020/02/18	1	128.50	0	0.00	128.00	1	3,529	0.03%
2020/02/17	0	0.00	3	127.33	128.50	-3	3,508	-0.09%
2020/02/14	1	124.50	0	0.00	125.50	1	3,483	0.03%
2020/02/13	4	126.25	0	0.00	126.00	4	3,482	0.11%
2020/02/12	1	125.00	0	0.00	126.00	1	3,498	0.03%
2020/02/11	2	126.50	0	0.00	126.00	2	3,489	0.06%
2020/02/07	3	129.00	2	126.50	126.50	1	3,408	0.03%
2020/02/06	0	0.00	2	131.50	132.00	-2	3,358	-0.06%
2020/02/05	0	0.00	1.2	128.81	129.50	-1.2	3,341	-0.04%
2020/02/04	1	125.00	0	0.00	128.00	1	3,281	0.03%
2020/02/03	3	122.33	0	0.00	122.50	3	3,236	0.09%
2020/01/31	1	126.50	0	0.00	127.00	1	3,133	0.03%
2020/01/30	53	128.50	51	128.82	128.50	2	3,061	0.07%
2020/01/14	0	0.00	1	142.50	142.50	-1	3,019	-0.03%
2020/01/13	1	140.00	0	0.00	140.00	1	2,960	0.03%
2020/01/10	1	136.50	0	0.00	137.50	1	2,927	0.03%
2020/01/06	1	135.00	5	136.00	135.00	-4	2,924	-0.14%
2020/01/03	0	0.00	1	137.00	136.50	-1	2,916	-0.03%
2020/01/02	1	137.50	0	0.00	137.50	1	2,910	0.03%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/25	0	0.00	0.1	138.50	138.50	-0.1	2,919	0.00%
2019/12/18	2	138.00	0	0.00	137.50	2	2,927	0.07%
2019/12/16	0	0.00	2	136.50	138.00	-2	2,874	-0.07%
2019/12/13	1	136.50	5	135.50	135.00	-4	2,833	-0.14%
2019/12/12	3	135.33	0	0.00	135.00	3	2,808	0.11%
2019/12/10	2	133.75	0	0.00	134.00	2	2,763	0.07%
2019/12/09	5	134.50	0	0.00	134.50	5	2,720	0.18%
2019/12/06	2	134.25	0	0.00	134.00	2	2,737	0.07%
2019/12/05	0.1	136.00	0	0.00	135.50	0.1	2,688	0.00%
2019/12/04	0.1	136.50	0	0.00	135.00	0.1	2,708	0.00%
2019/11/29	0	0.00	0.3	137.00	136.50	-0.3	2,667	-0.01%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/21	1	141.00	0	0.00	141.50	1	2,680	0.04%
2019/11/18	0	0.00	2	141.50	142.00	-2	2,635	-0.08%
2019/11/15	0	0.00	5	140.50	140.00	-5	2,635	-0.19%
2019/11/14	1	138.00	1	139.00	139.00	0	2,640	0.00%
2019/11/08	0	0.00	1	140.00	140.50	-1	2,742	-0.04%
2019/11/07	0	0.00	1	138.00	138.50	-1	2,731	-0.04%
2019/11/06	0	0.00	2	138.75	139.00	-2	2,741	-0.07%
2019/10/29	0	0.00	2	135.50	136.00	-2	3,031	-0.07%
2019/10/23	2	138.00	0	0.00	137.50	2	3,039	0.07%
2019/10/22	2	135.75	4	135.25	136.50	-2	3,010	-0.07%
2019/10/21	1	132.00	1	131.00	132.00	0	2,947	0.00%
2019/10/16	1	130.00	0	0.00	131.00	1	2,935	0.03%
2019/10/15	0	0.00	1	128.50	129.00	-1	2,881	-0.03%
2019/10/14	1	127.50	1	126.50	128.00	0	2,887	0.00%
2019/10/09	0	0.00	8	124.50	123.00	-8	2,857	-0.28%
2019/10/03	4	126.00	0	0.00	126.00	4	2,855	0.14%
2019/10/01	1	128.50	1	128.00	128.50	0	2,891	0.00%
2019/09/27	1	126.00	0	0.00	125.00	1	2,870	0.03%
2019/09/26	4	125.50	0	0.00	126.00	4	2,886	0.14%
2019/09/25	1	125.00	0	0.00	125.00	1	2,889	0.03%
2019/09/24	1	126.00	4.4	126.55	126.50	-3.4	2,884	-0.12%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/19	2	127.50	0	0.00	128.50	2	2,905	0.07%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/17	5	128.80	0	0.00	128.00	5	2,894	0.17%
2019/09/16	1	132.00	0	0.00	132.50	1	2,926	0.03%
2019/09/12	1	130.50	0	0.00	131.00	1	2,921	0.03%
2019/09/10	1	129.00	0.2	129.50	129.50	0.9	2,939	0.03%
2019/09/05	0	0.00	11	127.50	127.50	-11	2,899	-0.38%
2019/09/04	0	0.00	3	126.00	127.00	-3	2,939	-0.10%
2019/09/03	0	0.00	1	126.00	126.00	-1	3,030	-0.03%
2019/09/02	2	126.75	0	0.00	127.00	2	3,043	0.07%
2019/08/28	10	121.50	0	0.00	121.00	10	2,998	0.33%
2019/08/27	0	0.00	5	121.50	121.00	-5	3,010	-0.17%
2019/08/26	2	121.00	0	0.00	122.00	2	3,018	0.07%
2019/08/21	2	125.50	0	0.00	125.00	2	3,078	0.06%
2019/08/20	4	125.75	0	0.00	125.00	4	3,081	0.13%
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/15	0	0.00	3	122.50	124.00	-3	3,102	-0.10%
2019/08/14	3	124.00	0	0.00	123.50	3	3,102	0.10%
2019/08/13	1	121.00	0	0.00	121.00	1	3,016	0.03%
2019/08/12	2.1	124.76	0	0.00	123.50	2.1	3,029	0.07%
2019/08/08	0	0.00	1	125.00	124.00	-1	3,027	-0.03%
2019/08/07	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/05	0	0.00	3	125.00	124.00	-3	3,099	-0.10%
2019/08/02	5	125.90	4	124.50	125.50	1	3,185	0.03%
2019/08/01	2	131.75	2	131.50	133.00	0	3,070	0.00%
2019/07/29	0	0.00	3	141.50	141.00	-3	2,970	-0.10%
2019/07/26	2	139.50	0	0.00	140.50	2	2,940	0.07%
2019/07/25	0	0.00	1	138.50	139.00	-1	2,918	-0.03%
2019/07/24	1	136.00	1	136.00	136.00	0	2,902	0.00%
2019/07/23	2	136.75	0	0.00	136.00	2	2,879	0.07%
2019/07/19	1	140.00	0	0.00	139.00	1	2,854	0.04%
2019/07/17	7	137.00	0	0.00	138.00	7	2,870	0.24%
2019/07/16	1	137.50	0	0.00	137.50	1	2,852	0.04%
2019/07/12	2	134.00	1	136.50	135.00	1	2,824	0.04%
2019/07/11	1	136.50	0	0.00	136.50	1	2,830	0.04%
2019/07/10	0	0.00	1	135.00	136.50	-1	2,832	-0.04%
2019/07/09	1	133.50	0	0.00	135.00	1	2,842	0.04%
2019/07/08	2	134.00	0	0.00	134.00	2	2,855	0.07%
2019/07/05	0	0.00	8	134.69	135.50	-8	2,858	-0.28%
2019/07/02	0	0.00	1	131.00	132.50	-1	2,915	-0.03%
2019/06/27	0	0.00	1	129.50	129.00	-1	2,954	-0.03%
2019/06/21	0	0.00	2	129.75	128.50	-2	2,945	-0.07%
2019/06/19	0	0.00	7	127.50	128.00	-7	2,858	-0.24%
2019/06/13	0	0.00	1	122.00	121.00	-1	2,944	-0.03%
2019/06/11	2	124.00	3	124.33	125.00	-1	2,872	-0.03%
2019/06/06	1	116.00	2	116.00	115.50	-1	2,763	-0.04%
2019/06/05	0	0.00	1	118.00	117.50	-1	2,783	-0.04%
2019/06/04	1	119.50	0	0.00	119.50	1	2,788	0.04%
2019/05/31	5	117.00	2	117.50	116.50	3	2,799	0.11%
2019/05/30	1	116.50	0	0.00	116.50	1	2,757	0.04%
2019/05/29	1	114.00	0	0.00	114.50	1	2,757	0.04%
2019/05/28	1	115.00	0	0.00	114.00	1	2,777	0.04%
2019/05/16	2	116.75	0	0.00	116.00	2	2,858	0.07%
2019/05/15	5	118.00	0	0.00	119.00	5	2,847	0.18%
2019/05/02	0	0.00	2	131.50	132.00	-2	2,657	-0.08%
2019/04/22	0	0.00	0.1	132.00	132.50	-0.1	2,773	-0.01%
2019/04/15	1	134.50	0	0.00	134.00	1	3,009	0.03%
2019/04/11	1	131.50	0	0.00	132.00	1	3,060	0.03%
2019/04/09	0	0.00	1.4	132.50	133.00	-1.4	3,064	-0.05%
2019/04/08	1.4	133.00	1	134.00	134.00	0.4	3,058	0.01%
2019/04/02	3	128.50	3	128.00	129.00	0	2,986	0.00%
2019/04/01	1	126.50	1	126.50	125.50	0	2,939	0.00%
2019/03/25	0	0.00	2	120.50	121.50	-2	2,879	-0.07%
2019/03/20	0	0.00	31	123.27	123.00	-31	2,894	-1.07%
2019/03/19	1	118.50	0	0.00	118.00	1	2,796	0.04%
2019/03/18	0	0.00	4	119.75	120.50	-4	2,805	-0.14%
2019/03/15	0	0.00	1	116.00	116.50	-1	2,775	-0.04%
2019/03/12	5	114.00	1	114.00	115.00	4	2,819	0.14%
2019/03/08	0	0.00	1	115.00	114.50	-1	2,879	-0.03%
2019/03/04	0.1	120.00	1	120.00	120.50	-0.9	2,931	-0.03%
2019/02/27	0	0.00	2	120.00	121.00	-2	2,913	-0.07%
2019/02/26	1	119.50	0	0.00	119.50	1	2,897	0.03%
2019/02/20	1	115.50	2	116.00	116.50	-1	2,888	-0.03%
2019/02/19	1	113.00	0	0.00	112.50	1	2,865	0.03%
2019/02/18	4	113.13	4	114.75	118.00	0	2,859	0.00%
2019/02/12	0	0.00	3	112.50	112.50	-3	2,934	-0.10%
2019/01/30	4	112.88	0	0.00	113.00	4	2,978	0.13%
2019/01/25	0	0.00	7.2	111.07	112.00	-7.2	3,115	-0.23%
2019/01/24	0	0.00	2	110.00	109.50	-2	3,163	-0.06%
2019/01/22	0	0.00	3	110.00	111.00	-3	3,273	-0.09%
2019/01/21	0	0.00	7	108.64	109.00	-7	3,270	-0.21%
2019/01/17	0	0.00	8	108.38	109.00	-8	3,405	-0.23%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	16	107.13	108.00	-16	3,602	-0.44%
2019/01/14	0	0.00	1	106.00	106.50	-1	3,636	-0.03%
2019/01/10	0	0.00	16	106.44	106.50	-16	3,713	-0.43%
2019/01/09	1	103.00	2	104.00	105.00	-1	3,689	-0.03%
2019/01/08	0	0.00	3	100.17	100.50	-3	3,649	-0.08%
2019/01/07	0	0.00	1	99.70	99.70	-1	3,676	-0.03%
2018/12/28	1	96.90	2	96.90	96.90	-1	3,893	-0.03%
2018/12/27	0	0.00	2	96.70	96.90	-2	3,910	-0.05%
2018/12/26	0	0.00	1	95.90	95.00	-1	3,916	-0.03%
2018/12/25	2	94.70	0	0.00	94.50	2	3,958	0.05%
2018/12/19	1	97.30	0	0.00	97.40	1	4,075	0.02%
2018/12/18	0	0.00	7	97.93	98.00	-7	4,086	-0.17%
2018/12/17	0	0.00	1	98.00	98.30	-1	4,222	-0.02%
2018/12/12	1	96.00	0	0.00	97.10	1	4,339	0.02%
2018/12/11	7	97.10	0	0.00	95.70	7	4,341	0.16%
2018/12/06	2	96.35	0	0.00	95.30	2	4,354	0.05%
2018/12/05	6	97.77	7	97.31	97.70	-1	4,368	-0.02%
2018/12/04	1	99.00	4	100.28	98.50	-3	4,374	-0.07%
2018/12/03	31	98.61	2	99.15	100.50	29	4,377	0.66%
2018/11/30	5	95.86	2	96.00	96.10	3	4,312	0.07%
2018/11/29	3	95.40	0	0.00	95.20	3	4,286	0.07%
2018/11/28	4	94.08	2	93.60	95.00	2	4,257	0.05%
2018/11/23	1	92.50	0	0.00	92.00	1	4,255	0.02%
2018/11/19	0	0.00	1	94.50	94.70	-1	4,283	-0.02%
2018/11/15	1	94.50	0	0.00	94.50	1	4,319	0.02%
2018/11/14	0	0.00	1	95.10	96.70	-1	4,332	-0.02%
2018/11/12	0	0.00	2	93.85	94.90	-2	4,321	-0.05%
2018/11/09	0	0.00	2	93.40	92.10	-2	4,369	-0.05%
2018/11/08	1	93.30	1	93.40	93.50	0	4,327	0.00%
2018/11/06	1	90.70	2	91.40	91.30	-1	4,338	-0.02%
2018/11/05	1	91.60	4	90.68	91.50	-3	4,325	-0.07%
2018/11/02	0	0.00	1	91.30	91.30	-1	4,404	-0.02%
2018/10/31	1	88.80	0	0.00	88.20	1	4,285	0.02%
2018/10/30	10	87.80	1	87.00	88.00	9	4,211	0.21%
2018/10/26	1	85.50	1	87.50	85.00	0	4,179	0.00%
2018/10/25	1	82.10	0	0.00	83.70	1	4,102	0.02%
2018/10/24	1	84.70	1	84.00	84.30	0	4,111	0.00%
2018/10/23	6	85.88	2	86.30	85.30	4	4,086	0.10%
2018/10/22	2	89.15	1	90.30	90.30	1	3,966	0.03%
2018/10/19	4	89.40	0	0.00	90.80	4	3,931	0.10%
2018/10/18	1	93.30	4	92.23	92.40	-3	3,873	-0.08%
2018/10/17	2	92.85	4	92.65	92.90	-2	3,860	-0.05%
2018/10/16	2	90.75	0	0.00	91.50	2	3,853	0.05%
2018/10/12	2	90.05	1	91.00	93.00	1	3,801	0.03%
2018/10/11	11	91.80	6	92.82	92.00	5	3,735	0.13%
2018/10/09	10	100.19	1	99.80	99.90	9	3,578	0.25%
2018/10/05	2	103.00	11	104.00	103.50	-9	3,539	-0.25%
2018/10/03	0	0.00	1	104.50	104.50	-1	3,565	-0.03%
2018/10/02	0	0.00	1	107.00	106.50	-1	3,583	-0.03%
2018/10/01	0	0.00	1	107.00	107.00	-1	3,612	-0.03%
2018/09/27	1	110.00	0	108.50	109.00	1	3,643	0.03%
2018/09/26	1	108.50	0	0.00	109.50	1	3,624	0.03%
2018/09/25	0	0.00	1	108.50	109.00	-1	3,724	-0.03%
2018/09/21	1	107.50	2	108.50	108.50	-1	3,765	-0.03%
2018/09/20	5	106.00	2	106.50	108.50	3	3,667	0.08%
2018/09/19	6	105.83	1	107.00	105.50	5	3,704	0.13%
2018/09/18	1	104.50	13	104.58	105.00	-12	3,689	-0.33%
2018/09/14	6	102.08	0	0.00	103.50	6	3,776	0.16%
2018/09/11	1	100.50	0	0.00	99.90	1	3,879	0.03%
2018/09/07	1	102.00	2	102.50	102.50	-1	4,023	-0.02%
2018/09/03	2	104.50	0	0.00	104.00	2	4,106	0.05%
2018/08/28	4	103.75	2	102.75	104.50	2	4,137	0.05%
2018/08/24	0	0.00	6	102.08	102.50	-6	4,104	-0.15%
2018/08/23	0	0.00	1	101.50	102.00	-1	4,248	-0.02%
2018/08/22	2	99.90	0	0.00	100.50	2	4,292	0.05%
2018/08/21	0	0.00	3	100.00	100.50	-3	4,277	-0.07%
2018/08/20	4	97.98	5	97.94	98.50	-1	4,232	-0.02%
2018/08/17	8	99.23	2	99.70	99.10	6	4,212	0.14%
2018/08/16	5	98.80	1	98.30	98.20	4	4,225	0.09%
2018/08/15	3	101.50	0	0.00	101.50	3	4,146	0.07%
2018/08/13	1	103.00	10	102.50	102.50	-9	4,147	-0.22%
2018/08/09	0	0.00	4	101.50	101.50	-4	4,161	-0.10%
2018/08/08	5	98.90	4	99.55	98.80	1	4,028	0.02%
2018/08/07	5	99.08	0	0.00	98.70	5	4,076	0.12%
2018/08/03	4	98.85	2	99.80	99.30	2	4,240	0.05%
2018/08/02	0	0.00	11	99.47	99.60	-11	4,356	-0.25%
2018/08/01	0	0.00	1	100.50	100.50	-1	4,383	-0.02%
2018/07/31	2	99.90	0	0.00	100.00	2	4,402	0.05%
2018/07/30	0	0.00	3	105.50	107.00	-3	4,370	-0.07%
2018/07/27	2	103.50	0	0.00	104.50	2	4,311	0.05%
2018/07/26	0	0.00	5	105.00	105.00	-5	4,358	-0.11%
2018/07/25	0	0.00	6	103.08	104.00	-6	4,364	-0.14%
2018/07/24	0	0.00	1	102.00	102.50	-1	4,517	-0.02%
2018/07/20	0	0.00	1	99.80	99.70	-1	4,498	-0.02%
2018/07/19	0	0.00	5	99.90	100.00	-5	4,495	-0.11%
2018/07/18	5	100.50	10	99.90	100.00	-5	4,633	-0.11%
2018/07/17	0	0.00	1	99.90	100.00	-1	4,609	-0.02%
2018/07/16	2	99.50	0	0.00	99.40	2	4,622	0.04%
2018/07/13	0	0.00	6	100.08	101.00	-6	4,623	-0.13%
2018/07/11	1	97.40	0	0.00	98.10	1	4,629	0.02%
2018/07/10	1	99.60	1	98.60	99.90	0	4,657	0.00%
2018/07/09	0	0.00	1	97.60	97.60	-1	4,622	-0.02%
2018/07/06	6	93.83	0	0.00	94.80	6	4,639	0.13%
2018/07/05	1	94.90	0.7	95.60	95.10	0.3	4,649	0.01%
2018/07/04	0	0.00	10	96.40	96.20	-10	4,673	-0.21%
2018/07/03	5	95.86	0	0.00	95.20	5	4,741	0.11%
2018/07/02	1	98.00	0	0.00	97.20	1	4,681	0.02%
2018/06/29	2	98.80	0	0.00	100.00	2	4,618	0.04%
2018/06/28	2	99.15	5	98.92	99.00	-3	4,555	-0.07%
2018/06/27	0	0.00	3	101.00	101.00	-3	4,487	-0.07%
2018/06/26	5	101.20	6	101.00	101.00	-1	4,511	-0.02%
2018/06/25	4	102.63	0	0.00	103.00	4	4,426	0.09%
2018/06/21	2	104.50	2	105.00	104.50	0	4,423	0.00%
2018/06/20	1	102.50	0	0.00	103.00	1	4,466	0.02%
2018/06/19	10	104.60	4	105.50	104.50	6	4,547	0.13%
2018/06/15	0	0.00	2	108.50	107.50	-2	4,449	-0.04%
2018/06/14	8	107.06	0.3	107.50	106.50	7.7	4,450	0.17%
2018/06/13	1	109.00	1	110.00	109.00	0	4,578	0.00%
2018/06/12	0	0.00	1	110.50	110.00	-1	4,830	-0.02%
2018/06/11	0	0.00	10	113.00	112.50	-10	4,878	-0.20%
2018/06/08	0	0.00	4	111.75	111.00	-4	4,926	-0.08%
2018/06/07	1	111.00	8	111.13	112.00	-7	5,033	-0.14%
2018/06/06	0	0.00	13	109.88	110.00	-13	5,257	-0.25%
2018/06/04	1	108.00	3	109.50	109.00	-2	5,269	-0.04%
2018/06/01	0	0.00	24	108.54	109.00	-24	5,261	-0.46%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/30	17	105.18	0	0.00	105.00	17	5,176	0.33%
2018/05/29	5	107.40	0	0.00	107.00	5	5,184	0.10%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	11	108.95	4	109.50	108.00	7	5,322	0.13%
2018/05/23	0	0.00	1	108.50	108.50	-1	5,311	-0.02%
2018/05/22	6	107.00	0	0.00	107.50	6	5,402	0.11%
2018/05/21	1	106.00	0	0.00	107.00	1	5,449	0.02%
2018/05/18	10	106.00	0	0.00	106.00	10	5,444	0.18%
2018/05/17	8	108.44	0	0.00	108.00	8	5,495	0.15%
2018/05/15	2	110.50	0	0.00	110.00	2	5,563	0.04%
2018/05/14	20	112.00	0	0.00	112.50	20	5,655	0.35%
2018/05/11	0	0.00	9	111.83	112.00	-9	5,657	-0.16%
2018/05/10	1	110.50	3	109.50	109.00	-2	5,573	-0.04%
2018/05/09	4	108.75	2.2	109.04	109.50	1.8	5,454	0.03%
2018/05/08	2	106.50	0	0.00	108.00	2	5,438	0.04%
2018/05/07	0	0.00	7	107.86	107.00	-7	5,451	-0.13%
2018/05/04	2	105.50	0	0.00	106.00	2	5,512	0.04%
2018/05/03	18	106.22	0	0.00	105.50	18	5,589	0.32%
2018/05/02	2	109.00	0	0.00	108.50	2	5,746	0.03%
2018/04/30	6	110.17	13	110.38	109.00	-7	5,852	-0.12%
2018/04/27	1	105.50	2	106.00	107.00	-1	5,721	-0.02%
2018/04/26	1	104.50	0	0.00	104.50	1	5,719	0.02%
2018/04/25	1	103.00	3	104.00	104.50	-2	5,725	-0.03%
2018/04/24	2	105.00	7	105.86	104.50	-5	5,775	-0.09%
2018/04/23	1	103.50	1	103.50	104.00	0	5,721	0.00%
2018/04/20	3	102.67	7	104.57	104.50	-4	5,765	-0.07%
2018/04/19	4	102.38	0	0.00	103.00	4	5,756	0.07%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	6	101.92	0	0.00	102.00	6	5,895	0.10%
2018/04/16	0	0.00	1	106.00	105.00	-1	5,862	-0.02%
2018/04/13	2	105.25	0	0.00	104.50	2	5,856	0.03%
2018/04/12	0	0.00	3	106.50	106.50	-3	5,931	-0.05%
2018/04/11	4	104.75	2	104.75	105.00	2	6,077	0.03%
2018/04/10	1	102.00	22	100.27	103.50	-21	6,154	-0.34%
2018/04/09	1	99.40	0	0.00	99.90	1	6,111	0.02%
2018/04/03	5	100.40	0	0.00	100.50	5	6,063	0.08%
2018/04/02	0	0.00	20	103.50	103.00	-20	6,024	-0.33%
2018/03/31	10	102.50	0	0.00	103.50	10	6,057	0.17%
2018/03/30	0	0.00	13	102.96	103.00	-13	6,106	-0.21%
2018/03/29	9	101.06	0	0.00	100.00	9	6,089	0.15%
2018/03/28	20	102.00	0	0.00	103.00	20	6,035	0.33%
2018/03/27	2	105.25	0	0.00	103.00	2	6,028	0.03%
2018/03/26	2	101.00	3.3	102.74	103.00	-1.3	6,047	-0.02%
2018/03/23	23	101.35	10	100.40	101.50	13	6,040	0.22%
2018/03/22	17	105.26	11	106.05	103.00	6	6,033	0.10%
2018/03/19	3	108.67	1	108.00	107.00	2	5,852	0.03%
2018/03/16	1	104.50	4	105.38	107.00	-3	5,684	-0.05%
2018/03/15	0	0.00	1	103.50	102.50	-1	5,440	-0.02%
2018/03/14	5	101.50	0	0.00	101.50	5	5,508	0.09%
2018/03/12	1	105.00	9	102.66	105.50	-8	5,373	-0.15%
2018/03/09	1	97.80	2	97.10	97.10	-1	5,203	-0.02%
2018/03/08	0	0.00	4	95.60	95.90	-4	5,212	-0.08%
2018/03/05	0	0.00	11	97.57	97.30	-11	5,339	-0.21%
2018/03/01	0	0.00	4	98.35	99.20	-4	5,265	-0.08%
2018/02/27	0	0.00	1	98.00	98.20	-1	5,197	-0.02%
2018/02/26	5	97.02	1	97.80	97.20	4	5,167	0.08%
2018/02/23	3	97.20	0	0.00	96.80	3	5,183	0.06%
2018/02/22	2	96.95	6	97.35	97.70	-4	5,268	-0.08%
2018/02/12	1	90.90	0	0.00	90.30	1	5,250	0.02%
2018/02/09	14	90.48	1	90.30	90.10	13	5,291	0.25%
2018/02/08	2	91.65	9	92.59	93.00	-7	5,287	-0.13%
2018/02/07	10	91.63	0	0.00	90.60	10	5,331	0.19%
2018/02/06	2	90.30	10	90.05	90.20	-8	5,371	-0.15%
2018/02/05	6	93.37	4	93.60	93.70	2	5,390	0.04%
2018/02/01	3	98.67	0	0.00	98.40	3	6,373	0.05%
2018/01/31	4	96.58	1	98.00	98.10	3	6,405	0.05%
2018/01/30	0	0.00	1	98.60	97.80	-1	6,453	-0.02%
2018/01/29	1	97.60	5	98.08	97.60	-4	6,445	-0.06%
2018/01/26	3.4	99.76	9	102.50	99.20	-5.6	6,392	-0.09%
2018/01/25	10.6	99.79	9.5	98.39	100.50	1.1	6,334	0.02%
2018/01/24	1	97.10	1	96.90	97.20	0	6,206	0.00%
2018/01/23	0	0.00	11	95.23	95.40	-11	6,139	-0.18%
2018/01/22	6	94.48	0.1	95.00	95.10	5.9	6,173	0.10%
2018/01/19	1	95.40	0	0.00	95.60	1	6,244	0.02%
2018/01/18	0	96.50	3	97.40	96.80	-3	6,404	-0.05%
2018/01/17	1.9	96.20	0	0.00	96.70	1.9	6,617	0.03%
2018/01/16	5	93.92	2	93.95	93.80	3	6,791	0.04%
2018/01/15	2	94.80	3	96.60	95.60	-1	6,789	-0.01%
2018/01/12	3	95.13	8	95.40	95.00	-5	6,829	-0.07%
2018/01/11	1	94.20	8	95.69	95.50	-7	6,852	-0.10%
2018/01/10	1	92.90	0	0.00	92.80	1	6,838	0.01%
2018/01/09	1	93.60	1	94.20	94.20	0	6,922	0.00%
2018/01/08	2	93.35	13	93.58	93.50	-11	7,085	-0.16%
2018/01/05	22	91.38	15	91.33	93.60	7	7,306	0.10%
2018/01/04	0	0.00	2.1	89.46	90.00	-2.1	7,162	-0.03%
2018/01/03	4	87.58	1	87.80	87.90	3	7,166	0.04%
2018/01/02	0	0.00	1	86.80	87.60	-1	7,187	-0.01%