新唐 (4919)-永豐金-潮州券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
81.8
漲跌
▲1.5
漲幅
+1.87%
成交量
6,870張
產業
上市半導體類股
1442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

新唐 (4919)籌碼相關－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州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
2024/09/19	1	79.20	1	79.90	80.30	0	3,435	0.00%
2024/09/10	1	78.80	0	0.00	78.40	1	3,726	0.03%
2024/09/06	1	81.30	1	80.80	82.10	0	3,700	0.00%
2024/09/05	1	83.00	0	0.00	81.10	1	3,712	0.03%
2024/09/04	0	0.00	0.4	82.70	81.80	-0.4	3,721	-0.01%
2024/08/30	0	0.00	1	88.80	89.10	-1	3,665	-0.03%
2024/08/26	1	91.10	6	88.70	89.20	-5	3,668	-0.14%
2024/08/22	1	88.10	0	0.00	87.90	1	3,789	0.03%
2024/08/21	5	87.30	0	0.00	87.20	5	3,792	0.13%
2024/08/20	1	88.00	1	87.50	87.70	0	3,773	0.00%
2024/08/19	2	87.70	1	87.20	87.60	1	3,759	0.03%
2024/08/15	1	86.30	0	0.00	85.30	1	3,773	0.03%
2024/08/12	3	83.37	0	0.00	83.80	3	3,727	0.08%
2024/07/26	2	115.00	0	0.00	115.50	2	3,218	0.06%
2024/07/23	0	0.00	2	119.00	118.00	-2	3,230	-0.06%
2024/07/22	2	114.00	0	0.00	115.00	2	3,223	0.06%
2024/07/19	1	118.50	0	0.00	118.50	1	3,193	0.03%
2024/07/17	2	123.00	0	0.00	122.50	2	3,146	0.06%
2024/07/08	2	124.50	0	0.00	124.00	2	3,313	0.06%
2024/07/05	0	0.00	1.5	126.47	128.50	-1.5	3,254	-0.04%
2024/07/01	2	125.00	3.5	123.14	124.50	-1.5	2,893	-0.05%
2024/06/27	1	127.50	0	0.00	132.00	1	2,561	0.04%
2024/06/26	3.5	130.00	2	131.75	130.00	1.5	2,515	0.06%
2024/06/20	0	0.00	0.2	128.00	127.50	-0.2	2,130	-0.01%
2024/06/04	0	0.00	0.4	125.00	124.50	-0.4	2,142	-0.02%
2024/06/03	1	125.50	0.3	127.34	125.50	0.7	2,168	0.03%
2024/05/29	0	0.00	1	130.00	128.50	-1	2,177	-0.05%
2024/05/28	0	0.00	9.2	125.22	131.50	-9.2	2,142	-0.43%
2024/05/22	1	127.50	0	0.00	128.00	1	2,071	0.05%
2024/05/21	0	0.00	3	126.00	127.00	-3	2,064	-0.15%
2024/05/16	1	124.50	0	0.00	124.50	1	2,065	0.05%
2024/05/14	0	123.50	0	0.00	123.00	0	2,101	0.00%
2024/05/13	3	121.50	0	0.00	122.50	3	2,115	0.14%
2024/05/10	0.1	122.50	0	0.00	123.00	0.1	2,115	0.00%
2024/05/06	1.1	123.55	1	123.50	123.50	0.1	2,067	0.00%
2024/04/25	0	128.50	0	0.00	127.50	0	1,914	0.00%
2024/04/24	0	0.00	1.1	130.50	131.50	-1.1	1,911	-0.06%
2024/04/19	0	125.50	0	0.00	127.00	0	1,898	0.00%
2024/04/18	0.1	131.25	4	132.25	132.50	-3.9	1,831	-0.21%
2024/04/17	1	128.50	0	0.00	129.00	1	1,775	0.06%
2024/04/16	0.1	126.50	0	0.00	127.50	0.1	1,755	0.00%
2024/04/15	0.1	129.50	0	0.00	129.00	0.1	1,793	0.00%
2024/04/12	0.1	129.00	0	0.00	129.50	0.1	1,774	0.00%
2024/04/10	0.2	128.88	0	0.00	127.50	0.2	1,826	0.01%
2024/04/09	0.2	126.50	0	0.00	127.00	0.2	1,824	0.01%
2024/04/02	0.1	126.00	0	0.00	126.50	0.1	1,884	0.00%
2024/04/01	0	125.00	0	0.00	124.50	0	1,860	0.00%
2024/03/27	1	124.00	1	125.00	123.50	0	1,845	0.00%
2024/03/25	0.1	124.50	0	0.00	123.00	0.1	1,834	0.01%
2024/03/22	0.1	123.50	0	0.00	123.50	0.1	1,847	0.01%
2024/03/19	1	122.00	0	0.00	121.50	1	2,010	0.05%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	1	122.00	0	0.00	122.50	1	2,013	0.05%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/08	2.1	124.05	0	0.00	122.00	2.1	2,162	0.09%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/06	0	0.00	2	127.25	127.00	-2	2,210	-0.09%
2024/03/04	5	129.90	0	0.00	129.50	5	2,578	0.19%
2024/03/01	0.3	129.50	0	0.00	128.50	0.3	2,667	0.01%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	1	132.50	0	0.00	131.00	1	3,044	0.03%
2024/02/22	0.1	131.50	0	0.00	131.00	0.1	3,060	0.00%
2024/02/21	1	130.50	0	0.00	131.00	1	3,088	0.03%
2024/02/20	2	132.00	0	0.00	131.50	2	3,139	0.06%
2024/01/30	1	130.00	0	0.00	129.00	1	3,478	0.03%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/17	2	131.75	0	0.00	130.00	2	3,651	0.05%
2024/01/03	0	0.00	1	138.50	142.00	-1	3,801	-0.03%
2023/12/18	1	138.50	0	0.00	137.50	1	3,749	0.03%
2023/12/15	0	0.00	1	141.00	141.00	-1	3,721	-0.03%
2023/12/14	1	148.50	1.2	147.08	148.50	-0.2	3,738	-0.01%
2023/12/13	0	0.00	3	143.50	143.50	-3	3,695	-0.08%
2023/12/08	1	142.50	0	0.00	143.00	1	3,889	0.03%
2023/12/05	1	146.00	1	145.50	146.00	0	3,838	0.00%
2023/11/30	0	0.00	1	149.00	148.50	-1	3,801	-0.03%
2023/11/29	4	148.13	3	149.83	149.50	1	3,692	0.03%
2023/11/28	2	141.50	2	144.00	144.00	0	3,441	0.00%
2023/11/27	1	142.00	3	143.50	141.50	-2	3,349	-0.06%
2023/11/22	1	141.00	2	141.00	140.50	-1	3,120	-0.03%
2023/11/17	3	137.83	0	0.00	138.50	3	3,057	0.10%
2023/11/16	0	0.00	2	138.50	136.50	-2	3,041	-0.07%
2023/11/15	1	140.50	4	137.88	138.00	-3	3,016	-0.10%
2023/11/13	0	0.00	7	131.79	132.50	-7	2,771	-0.25%
2023/11/07	1	128.50	0	0.00	130.50	1	2,781	0.04%
2023/11/06	3	128.00	1	128.50	128.50	2	2,818	0.07%
2023/11/03	3	127.00	0	0.00	127.50	3	2,829	0.11%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/10/26	0	0.00	1	127.00	127.00	-1	3,431	-0.03%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	132.00	2	131.75	132.50	-1	3,759	-0.03%
2023/10/18	0	0.00	1	133.00	130.00	-1	3,850	-0.03%
2023/10/13	0	0.00	3	129.83	131.00	-3	4,309	-0.07%
2023/10/06	0	0.00	3	128.00	128.00	-3	4,463	-0.07%
2023/10/05	0	0.00	2	125.00	126.50	-2	4,468	-0.04%
2023/10/02	1	125.00	0	0.00	126.00	1	4,591	0.02%
2023/09/26	3	125.00	0	0.00	125.50	3	5,084	0.06%
2023/09/25	2	126.25	0	0.00	126.50	2	5,098	0.04%
2023/09/22	2	126.00	0	0.00	128.00	2	5,066	0.04%
2023/09/21	0	0.00	1	127.50	127.50	-1	5,038	-0.02%
2023/09/20	0	0.00	10	131.00	130.50	-10	5,033	-0.20%
2023/09/19	3	134.50	1	135.00	132.50	2	5,046	0.04%
2023/09/18	1	134.00	0	0.00	134.00	1	5,004	0.02%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	1	131.50	1	133.00	130.00	0	4,971	0.00%
2023/09/12	1	127.50	2	129.50	128.50	-1	4,885	-0.02%
2023/09/08	10	127.00	0	0.00	127.00	10	5,039	0.20%
2023/09/05	0	0.00	2	127.25	128.50	-2	5,203	-0.04%
2023/09/01	0	0.00	2	124.00	123.50	-2	5,171	-0.04%
2023/08/28	0	0.00	1	121.00	120.00	-1	5,292	-0.02%
2023/08/23	1	119.00	0	0.00	121.50	1	5,455	0.02%
2023/08/21	1	123.00	0	0.00	121.50	1	5,471	0.02%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/14	1	122.50	0	0.00	125.50	1	5,696	0.02%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	0	0.00	0.2	126.00	124.50	-0.2	5,803	0.00%
2023/08/09	3	127.50	0	0.00	127.50	3	5,797	0.05%
2023/08/08	3	129.33	2	129.50	130.00	1	5,864	0.02%
2023/08/07	13	126.23	18	127.39	129.00	-5	5,915	-0.08%
2023/08/04	19.1	125.04	12	126.08	126.50	7.1	5,943	0.12%
2023/08/02	2.5	127.90	5	128.10	126.50	-2.5	6,058	-0.04%
2023/08/01	5	140.30	5.1	138.02	133.00	-0.1	6,000	0.00%
2023/07/31	2.1	137.64	7.2	138.92	140.00	-5.1	5,836	-0.09%
2023/07/28	1.3	141.77	1	141.00	142.00	0.3	5,698	0.01%
2023/07/27	0.1	139.50	0	0.00	139.50	0.1	5,616	0.00%
2023/07/25	3	139.50	0	0.00	139.00	3	5,618	0.05%
2023/07/24	0	0.00	2	140.00	140.00	-2	5,584	-0.04%
2023/07/21	1	138.00	3	140.00	140.00	-2	5,630	-0.04%
2023/07/20	6	143.75	4	143.50	142.00	2	5,673	0.04%
2023/07/19	0	0.00	3	143.33	141.50	-3	5,475	-0.05%
2023/07/18	5	140.30	6	140.08	141.00	-1	5,344	-0.02%
2023/07/14	1	137.50	0	0.00	137.00	1	5,169	0.02%
2023/07/13	2	132.75	0	0.00	133.00	2	5,120	0.04%
2023/07/12	1	134.00	0	0.00	131.50	1	5,077	0.02%
2023/07/11	2	133.00	1	133.50	133.50	1	5,062	0.02%
2023/07/07	0	0.00	0.1	130.50	131.00	-0.1	5,071	0.00%
2023/07/06	2.1	136.50	0.2	136.50	134.00	1.9	5,046	0.04%
2023/07/05	3.2	139.00	3	138.67	136.00	0.2	4,982	0.00%
2023/07/04	1	135.00	2	132.00	135.50	-1	4,758	-0.02%
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/28	1	130.00	0	0.00	127.00	1	4,942	0.02%
2023/06/26	0	0.00	2	126.50	131.00	-2	5,095	-0.04%
2023/06/19	1	132.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	1	132.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	7	134.07	134.00	-7	5,682	-0.12%
2023/06/14	2	132.00	1	130.50	130.50	1	5,637	0.02%
2023/06/13	0	0.00	2	135.25	135.00	-2	5,582	-0.04%
2023/06/12	1	130.50	1	130.00	130.50	0	5,487	0.00%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	2	127.25	0	0.00	126.00	2	5,502	0.04%
2023/06/06	2	128.00	0	0.00	127.00	2	5,595	0.04%
2023/06/05	1	130.00	9	128.89	130.00	-8	5,624	-0.14%
2023/06/02	1	127.00	0	127.50	127.00	1	5,665	0.02%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/29	5	129.50	3	130.33	130.50	2	6,039	0.03%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	2	125.75	2	127.50	127.00	0	6,636	0.00%
2023/05/19	2	128.25	1	126.50	126.00	1	6,787	0.01%
2023/05/18	0	0.00	2	124.25	125.50	-2	6,762	-0.03%
2023/05/17	2	123.75	2	123.00	123.00	0	6,795	0.00%
2023/05/16	3	122.17	0	0.00	121.50	3	6,830	0.04%
2023/05/12	0	0.00	1	123.00	125.50	-1	6,893	-0.01%
2023/05/11	3.3	125.62	0	0.00	124.00	3.3	6,930	0.05%
2023/05/10	0.2	129.00	0	0.00	129.50	0.2	7,124	0.00%
2023/05/09	5	128.63	0	0.00	126.50	5	7,217	0.07%
2023/05/08	5	136.00	0	0.00	133.50	5	7,224	0.07%
2023/05/05	0	0.00	2	134.00	133.50	-2	7,405	-0.03%
2023/05/04	2	130.00	0	0.00	131.50	2	7,952	0.03%
2023/05/02	0	0.00	0	131.00	131.00	0	8,292	0.00%
2023/04/28	1.3	132.67	0	0.00	133.00	1.3	8,374	0.02%
2023/04/25	3	132.17	1	129.00	130.00	2	8,288	0.02%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	1	142.00	2	140.50	139.00	-1	8,332	-0.01%
2023/04/19	1	145.00	0	0.00	143.50	1	8,468	0.01%
2023/04/18	2	151.25	0	0.00	147.00	2	8,422	0.02%
2023/04/17	1	151.00	2	149.50	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1.2	149.00	148.50	-1.2	8,401	-0.01%
2023/04/13	3	146.83	0	0.00	147.00	3	8,416	0.04%
2023/04/12	0	0.00	2	150.75	150.00	-2	8,401	-0.02%
2023/04/11	0	0.00	2.3	150.00	150.00	-2.3	8,409	-0.03%
2023/04/10	0	0.00	3	149.33	149.00	-3	8,400	-0.04%
2023/04/07	3	148.33	0	0.00	147.50	3	8,363	0.04%
2023/04/06	2	146.75	1	147.00	148.00	1	8,373	0.01%
2023/03/31	3	149.33	5	150.00	149.50	-2	8,403	-0.02%
2023/03/30	2	145.56	2	147.50	148.50	0	8,360	0.00%
2023/03/29	3	142.83	0	0.00	143.00	3	8,337	0.04%
2023/03/28	5	146.60	3	147.00	146.00	2	8,476	0.02%
2023/03/27	2	155.50	10	153.05	151.50	-8	8,360	-0.10%
2023/03/24	7	158.29	9	156.78	155.50	-2	8,339	-0.02%
2023/03/23	7	159.00	9	155.56	159.50	-2	8,267	-0.02%
2023/03/22	1	150.00	6.5	149.46	150.00	-5.5	7,933	-0.07%
2023/03/21	2	147.50	1	148.50	147.00	1	7,914	0.01%
2023/03/20	4	146.75	3	148.83	148.00	1	7,914	0.01%
2023/03/17	1	146.50	0	0.00	148.00	1	7,991	0.01%
2023/03/16	1	147.50	0	0.00	144.50	1	8,098	0.01%
2023/03/15	19	148.97	4	149.75	147.00	15	8,154	0.18%
2023/03/13	0.3	145.00	3	143.00	145.50	-2.7	8,335	-0.03%
2023/03/10	2	145.75	1	145.50	145.00	1	8,362	0.01%
2023/03/09	4	148.75	0	0.00	148.50	4	8,462	0.05%
2023/03/08	2	148.25	1	147.50	150.00	1	8,439	0.01%
2023/03/07	1	148.00	0.2	148.50	148.50	0.8	8,528	0.01%
2023/03/06	7	154.43	9	152.94	151.50	-2	8,498	-0.02%
2023/03/03	0	0.00	1	149.50	150.50	-1	8,334	-0.01%
2023/03/02	1	147.00	0	0.00	148.00	1	8,660	0.01%
2023/02/24	4	150.63	1	152.50	147.50	3	9,086	0.03%
2023/02/23	1	150.00	12	147.21	149.50	-11	9,028	-0.12%
2023/02/22	1	141.00	3	141.50	142.50	-2	9,014	-0.02%
2023/02/21	4	144.50	3	145.50	145.50	1	9,132	0.01%
2023/02/20	6	144.33	1	143.50	143.50	5	9,533	0.05%
2023/02/17	5.2	143.65	2	143.50	144.50	3.2	9,521	0.03%
2023/02/16	2	146.50	2	147.50	149.00	0	9,440	0.00%
2023/02/15	4	145.88	1	149.00	145.00	3	9,608	0.03%
2023/02/14	2	148.25	0	0.00	145.50	2	9,519	0.02%
2023/02/13	2	147.50	0	0.00	147.50	2	9,556	0.02%
2023/02/10	1	147.50	1	147.50	147.50	0	9,660	0.00%
2023/02/09	1	151.00	0.1	152.00	150.50	0.9	9,805	0.01%
2023/02/08	1.1	154.95	2.1	151.10	154.00	-1	9,831	-0.01%
2023/02/07	1	146.50	0	0.00	148.50	1	9,742	0.01%
2023/02/06	0	0.00	10	147.00	148.50	-10	9,772	-0.10%
2023/02/03	1	147.00	7	148.29	151.50	-6	9,674	-0.06%
2023/02/02	13.1	146.89	6	146.67	147.00	7.1	9,537	0.07%
2023/02/01	0	0.00	22	139.91	142.00	-22	9,089	-0.24%
2023/01/31	0	0.00	1	131.00	129.50	-1	8,855	-0.01%
2023/01/30	1	130.50	6	130.17	130.50	-5	8,906	-0.06%
2023/01/17	2	124.75	1	125.50	126.00	1	8,856	0.01%
2023/01/16	0	0.00	1	125.50	125.50	-1	8,966	-0.01%
2023/01/13	5	125.00	2	126.25	124.00	3	8,992	0.03%
2023/01/12	5	126.10	3	126.67	125.50	2	9,057	0.02%
2023/01/11	2	124.00	0	0.00	125.50	2	9,041	0.02%
2023/01/09	0	0.00	4	121.63	123.50	-4	9,169	-0.04%
2023/01/06	0	0.00	2	117.00	118.00	-2	9,206	-0.02%
2023/01/05	1	116.50	0	0.00	115.50	1	9,376	0.01%
2023/01/04	1	117.50	1	117.50	117.50	0	9,454	0.00%
2022/12/29	1	113.50	2	114.25	116.50	-1	9,620	-0.01%
2022/12/28	0	0.00	1	114.50	114.00	-1	9,815	-0.01%
2022/12/27	0	0.00	1	117.50	118.00	-1	9,880	-0.01%
2022/12/26	1	116.50	1	117.50	116.00	0	9,989	0.00%
2022/12/23	1	116.00	3	116.67	117.00	-2	10,116	-0.02%
2022/12/21	3	119.83	1	121.50	120.00	2	10,261	0.02%
2022/12/20	6	121.08	8	123.13	118.50	-2	10,300	-0.02%
2022/12/19	3	120.17	1	120.50	120.00	2	10,205	0.02%
2022/12/16	5	120.60	0	0.00	121.00	5	10,373	0.05%
2022/12/15	1	123.50	1	124.50	123.50	0	10,490	0.00%
2022/12/14	0	0.00	5	124.60	125.00	-5	10,525	-0.05%
2022/12/13	1	121.50	0	0.00	120.00	1	10,613	0.01%
2022/12/12	0	0.00	1	121.50	122.00	-1	10,622	-0.01%
2022/12/09	2	121.50	1	124.50	121.50	1	10,681	0.01%
2022/12/08	2	123.25	5	122.20	124.00	-3	10,619	-0.03%
2022/12/07	4	119.88	0	0.00	118.50	4	10,585	0.04%
2022/12/06	1	125.50	1	127.50	124.00	0	10,914	0.00%
2022/12/05	1	125.50	4	126.25	127.00	-3	10,858	-0.03%
2022/12/02	0	0.00	9	124.39	124.50	-9	10,783	-0.08%
2022/12/01	2.2	124.23	9	124.50	123.50	-6.8	10,825	-0.06%
2022/11/30	2	121.00	0	0.00	121.00	2	10,891	0.02%
2022/11/29	7	121.36	1	123.00	120.50	6	10,954	0.05%
2022/11/28	0	0.00	4	121.50	122.00	-4	10,869	-0.04%
2022/11/25	3	120.67	9	122.50	120.00	-6	10,880	-0.06%
2022/11/24	1	123.50	12	124.54	123.50	-11	10,847	-0.10%
2022/11/23	12	122.79	4	123.88	122.50	8	10,472	0.08%
2022/11/22	9	122.11	8	121.63	122.00	1	10,331	0.01%
2022/11/21	15	117.73	5	118.70	118.00	10	10,324	0.10%
2022/11/18	5	117.90	1	121.00	115.50	4	10,538	0.04%
2022/11/17	1	122.00	0.2	119.50	121.00	0.9	10,446	0.01%
2022/11/16	3	118.17	10	119.45	123.00	-7	10,300	-0.07%
2022/11/15	1	113.00	6	112.67	116.00	-5	9,870	-0.05%
2022/11/14	5	110.50	11	110.09	111.00	-6	10,112	-0.06%
2022/11/11	8	112.44	1	109.50	109.50	7	10,391	0.07%
2022/11/10	0	0.00	8	109.13	110.00	-8	10,306	-0.08%
2022/11/09	4	108.75	10	109.45	109.50	-6	10,425	-0.06%
2022/11/08	9	108.83	11	109.32	107.50	-2	10,680	-0.02%
2022/11/07	14	106.25	8	106.50	107.50	6	10,829	0.06%
2022/11/04	3	110.83	1	110.50	111.00	2	10,661	0.02%
2022/11/03	4	110.00	3	107.33	110.50	1	10,550	0.01%
2022/11/02	5	106.70	16	107.59	107.00	-11	10,464	-0.11%
2022/10/31	14	103.50	10	102.50	102.50	4	10,606	0.04%
2022/10/28	15	102.17	4	102.75	102.50	11	10,684	0.10%
2022/10/27	3	100.20	7	99.87	101.50	-4	10,623	-0.04%
2022/10/26	1	95.70	2	95.30	95.70	-1	10,559	-0.01%
2022/10/25	1	98.70	0	0.00	97.30	1	10,521	0.01%
2022/10/24	1	98.50	1	100.00	97.90	0	10,523	0.00%
2022/10/20	3	96.43	3	97.97	98.40	0	10,537	0.00%
2022/10/19	2	100.25	2	101.50	99.80	0	10,741	0.00%
2022/10/18	9	102.78	0	0.00	100.50	9	10,864	0.08%
2022/10/14	1.1	103.50	2	100.75	103.50	-0.9	12,295	-0.01%
2022/10/13	1	99.90	2	94.10	94.10	-1	12,329	-0.01%
2022/10/12	2	105.50	1	104.00	104.00	1	12,291	0.01%
2022/10/05	3	114.17	5	115.30	113.00	-2	13,248	-0.02%
2022/10/04	1	110.00	1	111.50	110.00	0	13,313	0.00%
2022/10/03	0	0.00	1	105.00	107.50	-1	13,402	-0.01%
2022/09/30	0	0.00	1	105.00	108.00	-1	13,595	-0.01%
2022/09/29	2	107.50	2	107.00	104.50	0	13,715	0.00%
2022/09/28	1	106.50	1	107.00	105.00	0	13,911	0.00%
2022/09/27	2	110.50	1	108.50	113.50	1	14,330	0.01%
2022/09/26	2	113.75	3	111.17	108.50	-1	14,738	-0.01%
2022/09/23	6	119.83	1	117.00	117.00	5	15,029	0.03%
2022/09/22	3	124.33	4	124.38	124.00	-1	15,066	-0.01%
2022/09/21	0	0.00	1	124.50	124.00	-1	15,104	-0.01%
2022/09/20	11	123.14	14	122.79	122.50	-3	15,196	-0.02%
2022/09/19	1	120.50	0	0.00	120.50	1	15,291	0.01%
2022/09/15	5	122.30	3	121.67	120.00	2	15,554	0.01%
2022/09/14	4	120.63	3	120.33	123.50	1	15,708	0.01%
2022/09/13	4.1	124.89	7	125.00	122.50	-2.9	15,748	-0.02%
2022/09/12	2	118.50	0	0.00	118.50	2	15,530	0.01%
2022/09/08	3	115.17	3	117.17	117.50	0	15,711	0.00%
2022/09/07	4	113.25	5	114.30	115.00	-1	15,940	-0.01%
2022/09/06	3	114.17	4	113.50	113.00	-1	16,010	-0.01%
2022/09/05	1	118.50	0	0.00	118.50	1	15,932	0.01%
2022/09/02	4	122.50	2	124.00	122.00	2	15,939	0.01%
2022/09/01	4	121.88	0	0.00	121.00	4	16,062	0.02%
2022/08/31	0	0.00	3	124.33	125.50	-3	16,138	-0.02%
2022/08/30	5	123.50	1	123.50	122.50	4	16,552	0.02%
2022/08/29	5.2	121.62	3	120.83	123.00	2.2	17,208	0.01%
2022/08/26	3	127.83	1	132.00	126.50	2	17,514	0.01%
2022/08/25	5	128.30	10	127.50	127.50	-5	17,347	-0.03%
2022/08/24	2.1	122.48	2	122.50	123.00	0.1	17,193	0.00%
2022/08/23	2	121.00	1	122.00	121.50	1	17,543	0.01%
2022/08/22	3	124.33	2	125.50	123.50	1	17,678	0.01%
2022/08/19	14	126.96	14.1	126.18	125.50	-0.1	17,767	0.00%
2022/08/18	12	120.75	14	123.61	124.50	-2	17,514	-0.01%
2022/08/17	7	121.43	5	119.90	119.50	2	17,449	0.01%
2022/08/16	7	125.14	6	122.00	122.50	1	17,705	0.01%
2022/08/15	2.1	123.77	3	124.50	124.00	-1	17,881	-0.01%
2022/08/12	1.5	118.00	13	119.12	121.50	-11.5	18,001	-0.06%
2022/08/11	0	0.00	3	113.83	113.00	-3	17,973	-0.02%
2022/08/10	2	112.00	3	112.00	111.00	-1	18,274	-0.01%
2022/08/09	4	113.50	3	113.17	113.50	1	18,552	0.01%
2022/08/08	3	114.00	1	115.50	114.00	2	19,047	0.01%
2022/08/05	10	111.55	8	111.63	114.00	2	19,385	0.01%
2022/08/04	3	105.00	9	104.11	106.50	-6	19,606	-0.03%
2022/08/03	0	0.00	3	108.00	108.00	-3	19,728	-0.02%
2022/08/02	3	109.17	3	109.00	109.00	0	20,209	0.00%
2022/08/01	2	113.75	1.1	112.57	112.50	1	20,510	0.00%
2022/07/29	15	118.97	2	119.50	119.50	13	21,141	0.06%
2022/07/28	2	120.25	0	0.00	118.00	2	21,759	0.01%
2022/07/27	1	119.50	0	0.00	120.00	1	22,255	0.00%
2022/07/26	4	120.38	5	120.20	119.50	-1	22,354	0.00%
2022/07/25	2	127.00	2	126.00	127.50	0	22,271	0.00%
2022/07/22	24	132.65	15.1	130.33	130.00	8.9	22,383	0.04%
2022/07/21	9.2	123.68	22	125.07	129.50	-12.9	21,594	-0.06%
2022/07/20	2	117.75	5	118.70	118.00	-3	21,191	-0.01%
2022/07/19	0	0.00	5	114.00	114.00	-5	21,217	-0.02%
2022/07/18	4	116.50	1	116.00	117.00	3	21,378	0.01%
2022/07/15	5	114.80	0	0.00	116.00	5	21,812	0.02%
2022/07/14	8	114.00	1	110.00	114.50	7	21,730	0.03%
2022/07/13	2	112.25	5	114.00	110.00	-3	21,524	-0.01%
2022/07/12	3	111.83	1	112.00	112.50	2	21,510	0.01%
2022/07/11	2	118.50	0	0.00	117.50	2	21,710	0.01%
2022/07/08	4	118.88	1	115.00	117.00	3	21,852	0.01%
2022/07/07	2	117.00	2	117.00	117.00	0	21,879	0.00%
2022/07/06	1	115.50	1	116.00	112.50	0	22,093	0.00%
2022/07/05	4	118.38	3	116.67	118.00	1	22,267	0.00%
2022/07/04	1	120.50	0	0.00	122.00	1	22,281	0.00%
2022/07/01	7.2	126.59	6	126.17	122.50	1.2	22,482	0.01%
2022/06/30	5	137.70	1	136.00	136.00	4	22,408	0.02%
2022/06/29	0.1	139.00	2	142.00	143.00	-1.9	22,711	-0.01%
2022/06/28	4	142.25	2	141.00	140.50	2	22,946	0.01%
2022/06/27	12	147.92	3	148.67	147.50	9	23,468	0.04%
2022/06/24	5	141.80	4	141.00	140.00	1	23,867	0.00%
2022/06/23	5	146.10	4	144.50	144.00	1	24,329	0.00%
2022/06/22	11	147.50	7	146.14	144.00	4	24,814	0.02%
2022/06/21	8	153.94	7	156.64	156.50	1	25,557	0.00%
2022/06/20	6.4	160.83	3	157.83	154.00	3.4	26,723	0.01%
2022/06/17	3	163.17	1	163.50	167.50	2	27,070	0.01%
2022/06/16	5	172.40	1	174.00	166.00	4	27,297	0.01%
2022/06/15	0.1	171.00	3	170.17	170.50	-2.9	27,687	-0.01%
2022/06/14	3	164.00	6	166.58	168.00	-3	27,861	-0.01%
2022/06/13	1	167.50	0	0.00	166.50	1	27,830	0.00%
2022/06/10	5	172.60	0	0.00	172.50	5	27,999	0.02%
2022/06/09	0	0.00	2	174.75	176.50	-2	27,910	-0.01%
2022/06/08	15	177.97	19	178.97	175.00	-4	27,819	-0.01%
2022/06/07	2	180.50	5	181.00	182.00	-3	27,607	-0.01%
2022/06/06	5	175.00	8	176.69	176.50	-3	27,139	-0.01%
2022/06/02	2	171.50	2	173.00	173.00	0	26,990	0.00%
2022/06/01	4	173.38	3	173.17	171.50	1	26,945	0.00%
2022/05/31	9	172.78	5	173.50	173.50	4	26,840	0.01%
2022/05/30	0	0.00	6	168.00	169.00	-6	26,547	-0.02%
2022/05/27	11	162.55	3	162.50	162.50	8	26,408	0.03%
2022/05/26	1	162.50	1	161.00	160.50	0	26,281	0.00%
2022/05/25	9	162.61	9.2	161.34	164.00	-0.2	26,198	0.00%
2022/05/24	1	165.00	3	166.83	160.50	-2	26,005	-0.01%
2022/05/23	7	175.86	3	172.33	172.00	4	25,657	0.02%
2022/05/20	1	176.00	7	176.29	175.00	-6	25,429	-0.02%
2022/05/19	6	170.17	6	170.42	173.50	0	25,020	0.00%
2022/05/18	14	173.04	12	174.25	171.50	2	24,878	0.01%
2022/05/17	2	169.50	9.2	167.76	171.50	-7.2	24,725	-0.03%
2022/05/16	40	171.26	41	170.04	167.50	-1	24,832	0.00%
2022/05/13	13	167.27	18.1	168.44	166.50	-5.1	24,511	-0.02%
2022/05/12	7	166.07	10	165.55	163.00	-3	24,431	-0.01%
2022/05/11	8	164.06	9	164.89	163.50	-1	24,469	0.00%
2022/05/10	11	164.95	9	164.28	168.00	2	24,989	0.01%
2022/05/09	10	168.00	11	165.36	163.00	-1	24,776	0.00%
2022/05/06	12	168.13	7	168.14	171.50	5	24,525	0.02%
2022/05/05	21	168.17	14	168.89	168.00	7	24,166	0.03%
2022/05/04	0	0.00	3	158.83	162.50	-3	23,768	-0.01%
2022/05/03	2	149.50	4	149.88	151.50	-2	23,539	-0.01%
2022/04/29	4	146.50	2	146.50	146.00	2	23,509	0.01%
2022/04/28	13	144.04	13	144.50	143.50	0	23,501	0.00%
2022/04/27	2.1	140.31	2	137.50	145.00	0.1	23,407	0.00%
2022/04/26	3	149.00	0.1	149.50	143.50	2.9	23,610	0.01%
2022/04/25	3	151.67	5	151.60	149.00	-2	23,957	-0.01%
2022/04/22	8	160.38	4	159.75	159.50	4	24,015	0.02%
2022/04/21	11.1	165.05	8.2	167.06	166.50	2.9	23,823	0.01%
2022/04/20	1	158.50	2	159.00	159.50	-1	23,299	0.00%
2022/04/19	7	159.00	4	158.88	158.00	3	23,270	0.01%
2022/04/18	1	154.50	1	152.00	156.00	0	23,186	0.00%
2022/04/15	6.1	157.15	10	157.15	156.50	-3.9	23,015	-0.02%
2022/04/14	11	165.32	4	167.75	167.00	7	22,684	0.03%
2022/04/13	9	163.78	8	163.88	163.50	1	22,437	0.00%
2022/04/12	2	161.50	3	159.83	159.00	-1	22,172	0.00%
2022/04/11	12	167.54	10	166.80	160.50	2	21,872	0.01%
2022/04/08	4	174.25	4	172.00	173.00	0	21,426	0.00%
2022/04/07	10.2	171.47	8	171.06	172.50	2.2	20,942	0.01%
2022/04/06	5	181.80	3	178.83	180.00	2	20,316	0.01%
2022/04/01	4	182.88	3	184.67	183.00	1	20,023	0.00%
2022/03/31	14	193.82	6	194.83	191.00	8	19,559	0.04%
2022/03/30	6.2	198.31	8	196.75	190.50	-1.8	19,221	-0.01%
2022/03/29	1	187.00	1	190.50	194.50	0	18,900	0.00%
2022/03/28	2	180.50	2	175.50	177.00	0	18,930	0.00%
2022/03/25	11	178.00	4	177.38	179.50	7	18,298	0.04%
2022/03/24	9	176.33	7	177.79	179.00	2	17,766	0.01%
2022/03/23	24	171.71	35	170.34	175.50	-11	16,873	-0.07%
2022/03/22	19	158.21	24	155.73	160.00	-5	15,827	-0.03%
2022/03/21	16	152.63	24	153.60	153.50	-8	15,465	-0.05%
2022/03/18	36	151.25	58	151.22	149.00	-22	15,255	-0.14%
2022/03/17	14	146.75	25.2	144.56	148.50	-11.2	14,639	-0.08%
2022/03/16	1	137.50	0	0.00	137.00	1	14,436	0.01%
2022/03/15	22	141.36	21	145.93	138.50	1	14,460	0.01%
2022/03/14	1	144.00	3	145.33	145.00	-2	14,442	-0.01%
2022/03/11	0	0.00	5	142.50	143.00	-5	14,740	-0.03%
2022/03/10	12	144.21	11	147.00	143.00	1	14,906	0.01%
2022/03/09	11.2	142.38	9	145.00	143.50	2.2	15,044	0.01%
2022/03/08	14	138.89	14	143.68	140.00	0	15,349	0.00%
2022/03/07	2	138.50	2	137.25	138.00	0	16,046	0.00%
2022/03/04	0	0.00	3	145.50	144.50	-3	17,325	-0.02%
2022/03/03	10	145.95	14	145.96	145.50	-4	18,951	-0.02%
2022/03/02	4	143.00	1	143.00	143.00	3	19,522	0.02%
2022/03/01	6	139.92	7	139.71	139.50	-1	20,151	0.00%
2022/02/25	13	137.92	14	137.25	136.50	-1	20,576	0.00%
2022/02/24	1	137.00	0	0.00	133.50	1	21,396	0.00%
2022/02/23	5	140.50	6	139.17	140.00	-1	21,422	0.00%
2022/02/22	1	137.00	1	137.00	136.50	0	21,565	0.00%
2022/02/21	6	141.58	0	0.00	142.00	6	21,782	0.03%
2022/02/18	10	142.25	11	143.59	144.50	-1	22,092	0.00%
2022/02/17	10	143.70	8	144.44	143.00	2	22,348	0.01%
2022/02/16	17	148.12	15	152.63	147.50	2	22,483	0.01%
2022/02/15	7	147.14	8	146.25	145.50	-1	22,383	0.00%
2022/02/14	18	145.08	11	146.41	143.50	7	22,227	0.03%
2022/02/11	15	149.17	17	151.50	152.00	-2	22,140	-0.01%
2022/02/10	4	150.50	7	149.21	147.50	-3	21,979	-0.01%
2022/02/09	9	145.17	7	143.14	143.00	2	21,281	0.01%
2022/02/08	0	0.00	1	144.50	145.00	-1	21,042	0.00%
2022/02/07	5	146.00	8	144.75	144.00	-3	21,124	-0.01%
2022/01/26	12	141.21	14	142.46	143.00	-2	20,884	-0.01%
2022/01/25	1	141.00	7	142.00	140.50	-6	20,809	-0.03%
2022/01/24	1	137.50	2	132.50	138.50	-1	20,593	0.00%
2022/01/21	1	139.00	1	141.00	135.00	0	20,604	0.00%
2022/01/20	6	141.50	7	140.36	142.00	-1	20,533	0.00%
2022/01/19	3	140.33	1	140.50	140.50	2	20,662	0.01%
2022/01/18	10	139.50	12	136.46	139.00	-2	20,828	-0.01%
2022/01/17	2	129.50	5	128.90	131.00	-3	20,616	-0.01%
2022/01/14	1.3	122.00	0	0.00	124.00	1.3	21,152	0.01%
2022/01/12	18	126.97	6	127.00	126.50	12	22,179	0.05%
2022/01/11	2	135.25	0	0.00	130.50	2	22,287	0.01%
2022/01/10	2	132.50	7	133.50	137.00	-5	22,311	-0.02%
2022/01/07	2	131.50	16	134.75	131.00	-14	22,444	-0.06%
2022/01/06	1	139.00	0	0.00	138.00	1	22,628	0.00%
2022/01/05	6	140.75	0	0.00	139.50	6	22,911	0.03%
2022/01/04	2	145.00	3	144.33	143.50	-1	23,052	0.00%
2022/01/03	0	0.00	0.7	141.00	141.00	-0.7	23,537	0.00%
2021/12/30	1	141.50	10	141.00	141.00	-9	23,999	-0.04%
2021/12/29	0	0.00	1	142.00	142.00	-1	24,430	0.00%
2021/12/28	4	142.63	1	141.00	143.50	3	24,848	0.01%
2021/12/27	1	144.50	0	0.00	142.50	1	25,173	0.00%
2021/12/24	2	144.25	2.3	145.30	143.00	-0.3	25,512	0.00%
2021/12/23	13	147.27	11	148.91	145.00	2	25,614	0.01%
2021/12/22	33	149.86	17	149.68	145.50	16	25,562	0.06%
2021/12/21	6	140.08	2	140.00	139.50	4	25,152	0.02%
2021/12/20	0	0.00	1	141.50	139.00	-1	25,892	0.00%
2021/12/17	2	142.75	1.8	144.78	144.50	0.2	26,456	0.00%
2021/12/16	5	147.20	7	147.71	147.00	-2	26,543	-0.01%
2021/12/15	5	142.50	3	142.17	143.00	2	26,464	0.01%
2021/12/14	4	141.38	4	141.13	142.00	0	26,689	0.00%
2021/12/13	0	0.00	2	139.50	138.00	-2	26,765	-0.01%
2021/12/10	2	139.75	2	141.50	140.00	0	27,342	0.00%
2021/12/09	2	143.25	2	141.75	141.00	0	28,202	0.00%
2021/12/08	3	144.17	0	0.00	144.50	3	28,612	0.01%
2021/12/07	16	145.06	20	144.03	144.00	-4	28,992	-0.01%
2021/12/06	13	151.81	5	150.80	149.00	8	29,329	0.03%
2021/12/03	13	153.46	5	154.30	154.00	8	30,337	0.03%
2021/12/02	24	156.63	18	154.56	152.00	6	30,465	0.02%
2021/12/01	26	159.21	23.3	160.41	162.50	2.7	30,713	0.01%
2021/11/30	32	159.34	23	159.39	155.50	9	30,901	0.03%
2021/11/29	32	147.05	33	149.48	156.00	-1	31,412	0.00%
2021/11/26	6	142.17	8	142.75	143.50	-2	31,181	-0.01%
2021/11/25	10	142.85	15	143.87	139.00	-5	30,992	-0.02%
2021/11/24	15	137.30	6	135.83	138.00	9	30,645	0.03%
2021/11/23	12	143.33	26	144.48	143.00	-14	31,034	-0.05%
2021/11/22	3	138.67	1	136.50	137.50	2	31,544	0.01%
2021/11/19	7	138.50	4	140.75	135.50	3	34,292	0.01%
2021/11/18	7	140.00	4	140.38	139.50	3	35,764	0.01%
2021/11/17	5	140.80	12	140.25	143.00	-7	36,558	-0.02%
2021/11/16	16	139.44	9	140.61	136.00	7	37,590	0.02%
2021/11/15	14	137.29	14.2	138.32	138.50	-0.2	38,657	0.00%
2021/11/12	8	134.25	13	134.50	133.00	-5	39,680	-0.01%
2021/11/11	1.1	132.55	3	132.67	130.50	-1.9	40,366	0.00%
2021/11/10	2	132.50	20	133.03	131.00	-18	40,750	-0.04%
2021/11/09	17	128.71	7.1	127.38	130.00	10	40,825	0.02%
2021/11/08	0	0.00	6	121.00	122.00	-6	40,859	-0.01%
2021/11/04	6	126.58	3	126.50	126.00	3	41,586	0.01%
2021/11/03	2.1	127.51	2	129.75	130.00	0.1	41,987	0.00%
2021/11/02	5	130.90	2	134.25	128.00	3	42,474	0.01%
2021/11/01	3	131.67	3	132.00	131.00	0	43,019	0.00%
2021/10/29	2	127.50	15	128.37	128.00	-13	44,230	-0.03%
2021/10/28	7	131.00	0.1	132.00	129.00	6.9	44,764	0.02%
2021/10/27	13	130.08	8	129.63	132.00	5	45,083	0.01%
2021/10/26	32	128.81	11	129.82	127.00	21	45,547	0.05%
2021/10/25	11	139.91	14	139.25	139.50	-3	46,178	-0.01%
2021/10/22	18	139.72	26.1	141.99	144.00	-8.1	46,175	-0.02%
2021/10/21	24	138.50	23.2	140.82	136.00	0.8	46,465	0.00%
2021/10/20	5.5	133.26	5	133.90	135.00	0.5	46,586	0.00%
2021/10/19	1	127.00	5	128.50	128.50	-4	47,139	-0.01%
2021/10/18	3	122.50	3	123.67	123.00	0	47,995	0.00%
2021/10/15	0.3	122.00	1	123.50	122.00	-0.7	48,377	0.00%
2021/10/14	6	120.00	3	118.00	118.00	3	48,819	0.01%
2021/10/13	4	126.25	2	120.25	120.50	2	49,261	0.00%
2021/10/12	8	130.06	3	130.33	128.50	5	49,863	0.01%
2021/10/08	6	135.67	16	135.56	131.00	-10	50,305	-0.02%
2021/10/07	11	131.50	11	133.41	133.50	0	50,945	0.00%
2021/10/06	2	126.00	6	128.33	130.50	-4	50,971	-0.01%
2021/10/05	24.2	124.79	21	125.48	126.50	3.2	51,717	0.01%
2021/10/04	2	126.00	2	127.75	121.50	0	52,128	0.00%
2021/10/01	13	128.96	2	123.75	124.00	11	52,726	0.02%
2021/09/30	2	135.50	5	134.10	134.00	-3	53,156	-0.01%
2021/09/29	4	135.63	4	136.38	134.00	0	53,244	0.00%
2021/09/28	3	134.33	7	135.50	139.00	-4	53,458	-0.01%
2021/09/27	29	137.34	26	136.33	138.00	3	53,472	0.01%
2021/09/24	7	133.07	20	133.00	135.00	-13	52,807	-0.02%
2021/09/23	11	125.05	28	125.39	124.50	-17	52,292	-0.03%
2021/09/22	8	123.69	7	122.00	125.00	1	52,340	0.00%
2021/09/17	0	0.00	10	123.95	126.50	-10	52,383	-0.02%
2021/09/16	3.1	121.00	1	121.50	121.50	2.1	52,394	0.00%
2021/09/15	13.1	120.08	6.7	121.65	120.00	6.3	52,459	0.01%
2021/09/14	24	123.98	6	123.67	121.50	18	52,046	0.03%
2021/09/13	13	133.65	14	131.14	129.00	-1	51,349	0.00%
2021/09/10	16	131.31	6	131.42	133.00	10	51,054	0.02%
2021/09/09	15.1	133.00	17	134.53	133.00	-2	50,598	0.00%
2021/09/08	13	131.00	6	131.42	130.50	7	50,078	0.01%
2021/09/07	12	140.04	1	144.00	138.50	11	49,056	0.02%
2021/09/06	13	158.42	5	155.90	153.50	8	48,713	0.02%
2021/09/03	19	163.92	36	164.28	165.50	-17	48,488	-0.04%
2021/09/02	41	167.41	43.1	167.52	159.00	-2.1	48,252	0.00%
2021/09/01	22.1	162.40	28.1	162.40	167.00	-6	46,980	-0.01%
2021/08/31	10	153.55	13	154.38	155.00	-3	46,231	-0.01%
2021/08/30	4.1	152.59	5	152.10	150.00	-0.9	46,138	0.00%
2021/08/27	20.2	151.19	11	151.41	150.00	9.2	46,457	0.02%
2021/08/26	37	159.27	42	159.79	158.00	-5	46,194	-0.01%
2021/08/25	45.4	163.44	33.1	164.79	158.50	12.3	45,344	0.03%
2021/08/24	35.1	158.01	32.1	158.31	163.50	3	43,208	0.01%
2021/08/23	13.1	150.19	51	150.55	149.00	-37.9	42,798	-0.09%
2021/08/20	13	142.65	23	143.48	144.00	-10	43,009	-0.02%
2021/08/19	34	146.62	17	148.35	135.00	17	42,007	0.04%
2021/08/18	19	137.21	29.3	142.46	150.00	-10.3	40,718	-0.03%
2021/08/17	21	140.76	13	139.58	137.50	8	39,881	0.02%
2021/08/16	4	136.38	4	137.13	135.50	0	39,150	0.00%
2021/08/13	8	136.19	8	135.69	130.50	0	38,780	0.00%
2021/08/12	3	134.50	5	134.20	136.50	-2	38,600	-0.01%
2021/08/11	8	135.69	6	133.83	128.00	2	38,648	0.01%
2021/08/10	13.1	134.94	16	135.00	135.00	-2.9	38,582	-0.01%
2021/08/09	25	144.44	10	138.50	138.50	15	38,319	0.04%
2021/08/06	11	146.68	10	149.05	150.00	1	38,020	0.00%
2021/08/05	13	145.46	5	144.60	144.50	8	37,805	0.02%
2021/08/04	21	150.14	19	151.53	149.50	2	37,759	0.01%
2021/08/03	3	141.33	8	141.31	142.00	-5	36,910	-0.01%
2021/08/02	29	136.78	25	135.00	135.00	4	36,810	0.01%
2021/07/30	5	139.30	3	138.00	135.00	2	36,379	0.01%
2021/07/29	12.1	132.40	13	131.31	136.50	-0.9	35,710	0.00%
2021/07/28	7.1	134.40	1	134.00	132.50	6.1	34,588	0.02%
2021/07/27	9.2	155.84	5	150.60	147.00	4.2	34,541	0.01%
2021/07/26	2	147.28	4.1	153.23	155.00	-2	33,627	-0.01%
2021/07/23	11.1	152.72	11	153.50	141.00	0.1	32,848	0.00%
2021/07/22	19	154.71	20	153.78	153.00	-1	32,220	0.00%
2021/07/21	1	144.00	12.1	145.76	147.50	-11.1	31,411	-0.04%
2021/07/20	12	138.42	6	136.58	134.50	6	31,298	0.02%
2021/07/19	8	137.00	6.1	136.02	134.00	2	31,150	0.01%
2021/07/16	13.1	136.70	20.2	135.03	137.00	-7.1	31,080	-0.02%
2021/07/15	3.1	126.97	14	126.50	130.00	-11	30,465	-0.04%
2021/07/14	11.5	126.27	19.2	125.43	124.50	-7.7	30,605	-0.03%
2021/07/13	1	120.50	43.4	121.89	123.00	-42.4	30,442	-0.14%
2021/07/12	14	112.25	36.3	111.87	112.00	-22.2	30,802	-0.07%
2021/07/09	20.1	101.60	58.2	102.83	105.50	-38.1	29,847	-0.13%
2021/07/08	23	95.70	13.1	95.87	96.20	9.9	29,423	0.03%
2021/07/07	8.3	92.34	55.2	92.82	95.50	-46.9	29,117	-0.16%
2021/07/06	8	86.76	6	87.82	86.90	2	28,520	0.01%
2021/07/05	20	87.35	28	88.33	86.20	-8	28,772	-0.03%
2021/07/02	8	81.23	8	84.68	86.00	0	28,994	0.00%
2021/07/01	13	79.19	1	80.90	78.90	12	29,316	0.04%
2021/06/30	12	80.42	3	82.10	80.30	9	29,785	0.03%
2021/06/29	16	83.09	13.1	82.43	81.10	2.9	31,403	0.01%
2021/06/28	3	85.37	20	84.56	84.90	-17	33,429	-0.05%
2021/06/25	17	85.52	14	85.12	84.30	3	34,038	0.01%
2021/06/24	1.1	83.78	7	83.44	83.50	-5.9	33,812	-0.02%
2021/06/23	1	81.30	29	80.56	82.40	-28	33,654	-0.08%
2021/06/22	35.2	81.24	17	81.25	79.20	18.2	33,733	0.05%
2021/06/21	7	79.86	11	80.07	79.90	-4	33,417	-0.01%
2021/06/18	2	79.70	13	80.12	79.60	-11	33,176	-0.03%
2021/06/17	1	79.60	1	79.70	81.50	0	33,009	0.00%
2021/06/16	14	80.76	3	82.17	79.90	11	32,827	0.03%
2021/06/15	7	83.07	5	82.78	82.30	2	32,627	0.01%
2021/06/11	24	84.09	21.2	84.52	83.00	2.8	32,497	0.01%
2021/06/10	28.2	82.66	26	82.41	83.10	2.2	31,950	0.01%
2021/06/09	6	79.40	5	80.70	78.60	1	31,065	0.00%
2021/06/08	24	77.59	6	77.72	77.00	18	30,472	0.06%
2021/06/07	30	83.65	28	84.98	83.10	2	29,770	0.01%
2021/06/04	11	87.09	17	87.55	86.00	-6	29,326	-0.02%
2021/06/03	43.4	86.13	42.2	86.51	85.70	1.2	28,631	0.00%
2021/06/02	48.3	84.33	29	83.91	83.00	19.3	28,030	0.07%
2021/06/01	15.1	83.29	38.2	83.98	86.10	-23.1	27,484	-0.08%
2021/05/31	66.3	83.73	36.2	84.03	81.90	30.1	26,770	0.11%
2021/05/28	34.3	76.96	77	76.41	79.20	-42.7	25,574	-0.17%
2021/05/27	38	69.38	104	70.57	72.00	-66	24,303	-0.27%	大賣/
2021/05/26	31	68.44	31	69.44	68.50	0	23,964	0.00%
2021/05/25	89	69.46	117	69.75	68.20	-28	23,809	-0.12%	大賣/
2021/05/24	33	65.72	84	66.23	66.80	-51	23,310	-0.22%
2021/05/21	32	64.00	46	64.97	64.00	-14	23,089	-0.06%
2021/05/20	88	63.86	16	64.91	62.90	72	23,202	0.31%
2021/05/19	107	64.33	155	65.07	66.00	-48	23,128	-0.21%	大買/大賣/
2021/05/18	27	59.84	122	61.05	62.90	-95	22,850	-0.42%	大賣/
2021/05/17	166	59.20	88	61.46	57.20	78	22,602	0.35%	大買/
2021/05/14	77	64.47	73	65.49	63.50	4	22,280	0.02%
2021/05/13	108	62.60	146	63.29	62.90	-38	21,942	-0.17%	大買/大賣/
2021/05/12	304	64.95	288	65.95	63.50	16	21,570	0.07%	大買/大賣/
2021/05/11	157	69.06	51	69.64	67.00	106	20,854	0.51%	大買/鉅額交易
2021/05/10	57	71.70	152	72.89	74.00	-95	20,353	-0.47%	大賣/
2021/05/07	0	0.00	54	66.45	67.30	-54	19,787	-0.27%
2021/05/06	56	62.21	35	63.15	61.20	21	19,751	0.11%
2021/05/05	81	65.08	50	65.93	62.80	31	19,622	0.16%
2021/05/04	141	63.68	104	64.21	64.40	37	19,451	0.19%	大買/大賣/
2021/05/03	63	67.46	22	67.95	67.00	41	19,143	0.21%
2021/04/29	37	69.55	31	70.53	69.00	6	18,981	0.03%
2021/04/28	77	70.40	69	70.66	69.60	8	18,872	0.04%
2021/04/27	53	73.03	31	73.46	72.10	22	18,631	0.12%
2021/04/26	71	75.92	65	76.44	75.40	6	18,336	0.03%
2021/04/23	58	74.10	70	74.80	74.40	-12	17,959	-0.07%
2021/04/22	151	74.68	155.1	76.01	72.60	-4.1	17,593	-0.02%	大買/大賣/
2021/04/21	52	73.15	60	73.82	73.40	-8	17,087	-0.05%
2021/04/20	101.1	72.47	171	72.90	73.00	-70	16,800	-0.42%	大買/大賣/
2021/04/19	135	70.99	95	72.05	70.00	40	16,096	0.25%	大買/
2021/04/16	36	68.42	119	68.70	71.10	-83	15,114	-0.55%	大賣/
2021/04/15	57	63.54	37.1	64.43	64.70	19.9	14,251	0.14%
2021/04/14	89.1	63.27	35	62.44	63.70	54.1	13,976	0.39%
2021/04/13	44	66.43	2.3	66.90	65.60	41.7	13,548	0.31%
2021/04/12	0	0.00	30.2	66.70	66.70	-30.2	12,897	-0.23%
2021/04/09	25.2	64.06	7	61.94	60.70	18.2	12,824	0.14%
2021/04/08	32.1	66.65	26.1	65.70	64.00	6	12,398	0.05%
2021/04/07	13	62.94	39.5	62.67	64.20	-26.5	11,648	-0.23%
2021/04/06	47	58.96	55	58.41	58.40	-8	11,053	-0.07%
2021/04/01	46.2	58.65	58	59.52	58.20	-11.8	10,491	-0.11%
2021/03/31	71.3	56.00	53	56.59	57.40	18.3	8,769	0.21%
2021/03/30	75	49.21	44.6	50.03	52.20	30.4	6,590	0.46%
2021/03/29	2	47.73	6	48.06	47.50	-4	5,909	-0.07%
2021/03/26	4	47.41	2	47.28	47.45	2	5,852	0.03%
2021/03/25	5	46.55	46	45.72	47.00	-41	5,689	-0.72%
2021/03/24	0	0.00	10	44.45	44.45	-10	5,396	-0.19%
2021/03/23	4	44.90	0	0.00	44.65	4	5,427	0.07%
2021/03/22	0	0.00	10	44.41	45.10	-10	5,465	-0.18%
2021/03/18	0	0.00	10	45.00	45.00	-10	5,742	-0.17%
2021/03/16	0	0.00	4	45.70	46.50	-4	5,917	-0.07%
2021/03/15	24	44.98	3	44.90	45.50	21	6,056	0.35%
2021/03/11	3	44.60	2	44.50	44.60	1	6,587	0.02%
2021/03/10	20	44.45	0	0.00	43.90	20	6,813	0.29%
2021/03/02	32	47.23	1	48.05	46.30	31	7,592	0.41%
2021/02/24	11	47.05	11	47.45	46.70	0	7,609	0.00%
2021/02/23	13	46.48	1	46.55	46.65	12	7,591	0.16%
2021/02/22	0	0.00	2	48.70	47.45	-2	7,530	-0.03%
2021/02/19	2	47.65	0	0.00	47.45	2	7,275	0.03%
2021/02/18	1	46.85	5	47.05	46.85	-4	7,114	-0.06%
2021/02/17	5	45.65	8	45.69	46.15	-3	7,002	-0.04%
2021/02/05	0	0.00	5	44.30	44.20	-5	6,944	-0.07%
2021/02/02	10	43.50	0	0.00	43.75	10	6,955	0.14%
2021/02/01	10	41.80	0	0.00	42.55	10	6,936	0.14%
2021/01/29	2	43.50	0	0.00	43.10	2	6,909	0.03%
2021/01/28	21	44.50	0	0.00	44.35	21	6,858	0.31%
2021/01/27	1	44.95	10	45.45	45.45	-9	6,841	-0.13%
2021/01/26	1	44.70	0	0.00	44.70	1	6,806	0.01%
2021/01/22	0	0.00	1	44.80	44.65	-1	6,759	-0.01%
2021/01/21	10	44.10	1	44.15	44.05	9	6,733	0.13%
2021/01/18	0	0.00	0.1	46.35	46.10	-0.1	6,537	0.00%
2021/01/14	0.1	47.70	11	48.18	48.20	-10.9	6,337	-0.17%
2021/01/12	15	46.27	0	0.00	46.15	15	6,067	0.25%
2021/01/11	2	47.70	50	46.49	47.50	-48	5,985	-0.80%
2021/01/08	12	45.57	10	46.06	45.35	2	5,832	0.03%
2021/01/07	37	45.48	60	46.05	45.80	-23	5,840	-0.39%
2021/01/06	96.4	46.07	17	46.28	45.65	79.4	5,914	1.34%
2021/01/05	58	47.07	0	0.00	46.85	58	5,892	0.98%
2021/01/04	36	47.71	47	48.20	47.65	-11	5,976	-0.18%
2020/12/31	13	47.34	80	47.55	47.45	-67	5,860	-1.14%
2020/12/30	10	46.15	20	46.63	46.70	-10	5,800	-0.17%
2020/12/29	71	46.28	20	46.21	46.20	51	5,800	0.88%
2020/12/28	26	46.60	2	46.60	46.65	24	5,771	0.42%
2020/12/25	3	46.18	14	46.09	46.40	-11	5,712	-0.19%
2020/12/24	23	46.80	28	46.98	46.75	-5	5,641	-0.09%
2020/12/23	32	46.09	93	45.97	46.20	-61	5,543	-1.10%
2020/12/22	83	45.15	90.4	45.72	44.90	-7.4	5,383	-0.14%
2020/12/21	105	44.00	80	44.68	45.05	25	5,259	0.48%	大買/
2020/12/18	45	44.74	5	44.60	44.75	40	5,182	0.77%
2020/12/17	5	44.90	0	0.00	45.00	5	5,165	0.10%
2020/12/16	6	45.46	1	45.80	45.30	5	5,161	0.10%
2020/12/15	70	46.05	3.4	45.86	45.15	66.6	5,109	1.30%
2020/12/14	37	47.74	5	48.00	47.40	32	4,874	0.66%
2020/12/10	2	48.33	1	49.75	48.25	1	4,790	0.02%
2020/12/09	2	50.60	40	51.09	51.00	-38	4,654	-0.82%
2020/12/08	1	50.00	1	49.30	50.20	0	4,480	0.00%
2020/12/07	10	51.18	14	51.70	50.80	-4	4,324	-0.09%
2020/12/04	3	49.17	1	48.55	48.75	2	3,916	0.05%
2020/12/03	4	48.48	7	48.19	47.50	-3	3,684	-0.08%
2020/12/02	4	46.50	10	45.55	46.45	-6	3,307	-0.18%
2020/11/30	1	45.90	5	45.20	45.20	-4	3,333	-0.12%
2020/11/27	13	46.02	9	45.73	45.75	4	3,579	0.11%
2020/11/26	0	0.00	1	44.30	44.35	-1	3,259	-0.03%
2020/11/25	0	0.00	4	43.90	43.75	-4	3,232	-0.12%
2020/11/24	0	0.00	6	44.23	43.90	-6	3,200	-0.19%
2020/11/23	8	45.05	0	0.00	44.80	8	3,145	0.25%
2020/11/20	0	0.00	1	43.25	43.70	-1	2,993	-0.03%
2020/11/19	50	42.65	0	0.00	42.50	50	2,942	1.70%
2020/11/18	2	42.40	0	0.00	42.65	2	2,939	0.07%
2020/11/16	5	42.10	0	0.00	42.05	5	2,982	0.17%
2020/11/13	2	42.05	0	0.00	41.90	2	3,028	0.07%
2020/11/12	0	0.00	10	42.80	42.55	-10	3,059	-0.33%
2020/11/09	1	42.00	0	0.00	42.35	1	3,181	0.03%
2020/11/06	8	42.20	0	0.00	41.90	8	3,206	0.25%
2020/11/03	2	41.65	0	0.00	41.65	2	3,397	0.06%
2020/10/21	0	0.00	1	45.65	45.60	-1	3,744	-0.03%
2020/10/20	2	45.80	0	0.00	45.75	2	3,749	0.05%
2020/10/19	1	46.00	0	0.00	45.65	1	3,768	0.03%
2020/10/16	2	45.90	1	45.30	45.30	1	3,780	0.03%
2020/10/15	0	0.00	1	46.50	46.10	-1	3,764	-0.03%
2020/10/14	6	46.77	4	47.09	46.50	2	3,768	0.05%
2020/10/12	2	45.75	0	0.00	45.50	2	3,642	0.05%
2020/10/08	0	0.00	1	45.00	45.15	-1	3,536	-0.03%
2020/10/06	3	43.50	20	43.96	44.10	-17	3,465	-0.49%
2020/10/05	0	0.00	17	42.74	42.80	-17	3,508	-0.48%
2020/09/28	0	0.00	8	41.73	41.70	-8	4,303	-0.19%
2020/09/23	2	43.65	15	43.73	43.75	-13	4,394	-0.30%
2020/09/22	12	44.00	1	45.20	44.00	11	4,399	0.25%
2020/09/21	0	0.00	14	45.50	45.05	-14	4,359	-0.32%
2020/09/16	0	0.00	1	45.25	45.30	-1	4,300	-0.02%
2020/09/15	11	45.21	0	0.00	45.00	11	4,317	0.25%
2020/09/11	2	43.10	0	0.00	43.10	2	4,186	0.05%
2020/09/10	2	44.00	0	0.00	43.95	2	4,162	0.05%
2020/09/04	1	44.30	0	0.00	44.90	1	4,073	0.02%
2020/09/03	7	45.94	2	45.85	45.50	5	4,036	0.12%
2020/09/02	0	0.00	2	47.50	46.60	-2	3,899	-0.05%
2020/08/27	2	43.80	0	0.00	43.15	2	3,720	0.05%
2020/08/20	2	42.00	2	42.30	42.55	0	3,846	0.00%
2020/08/19	38	44.19	0	0.00	44.00	38	3,804	1.00%
2020/08/17	3	46.17	1	46.40	46.65	2	3,716	0.05%
2020/08/13	0	0.00	1	46.25	45.95	-1	3,628	-0.03%
2020/08/11	1	45.00	0	0.00	44.95	1	3,516	0.03%
2020/08/10	1	47.25	0	0.00	47.30	1	3,459	0.03%
2020/08/06	0	0.00	2	46.18	46.00	-2	3,321	-0.06%
2020/08/05	20	47.10	1	47.00	47.00	19	3,283	0.58%
2020/08/04	1	48.05	1	47.00	47.00	0	3,286	0.00%
2020/08/03	0	0.00	2	46.35	46.40	-2	3,226	-0.06%
2020/07/24	0	0.00	13	43.10	42.70	-13	3,010	-0.43%
2020/07/22	10	44.39	1	44.70	44.60	9	2,977	0.30%
2020/07/21	3	43.20	0	0.00	43.20	3	2,941	0.10%
2020/07/20	1	43.15	0	0.00	43.25	1	2,928	0.03%
2020/07/17	1	43.10	0	0.00	43.00	1	2,887	0.03%
2020/07/16	2	42.10	0	0.00	42.30	2	2,866	0.07%
2020/07/15	0	0.00	10	41.85	41.70	-10	2,861	-0.35%
2020/07/10	0	0.00	1	43.30	43.70	-1	2,895	-0.03%
2020/07/09	1	46.00	1	46.05	45.55	0	2,814	0.00%
2020/07/08	18	48.17	10	47.89	47.45	8	2,649	0.30%
2020/07/02	0	0.00	2	40.40	40.40	-2	1,919	-0.10%
2020/07/01	2	39.55	0	0.00	39.30	2	1,904	0.11%
2020/06/23	0	0.00	10	38.30	38.35	-10	1,914	-0.52%
2020/06/19	0	0.00	3	39.40	39.20	-3	1,867	-0.16%
2020/06/12	3	37.90	0	0.00	38.00	3	1,895	0.16%
2020/06/10	0	0.00	5	39.10	39.35	-5	1,906	-0.26%
2020/06/09	5	39.75	0	0.00	39.40	5	1,938	0.26%
2020/06/08	0	0.00	2	39.80	39.55	-2	1,954	-0.10%
2020/06/05	1	39.85	2	40.00	40.10	-1	1,936	-0.05%
2020/06/03	10	38.75	0	0.00	38.75	10	2,000	0.50%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/29	2	38.80	0	0.00	39.05	2	1,963	0.10%
2020/05/27	0	0.00	1	38.20	38.15	-1	1,846	-0.05%
2020/05/26	0	0.00	2	38.00	38.05	-2	1,845	-0.11%
2020/05/25	1	37.70	0	0.00	38.10	1	1,824	0.05%
2020/05/14	0	0.00	3	37.45	36.85	-3	1,798	-0.17%
2020/04/28	0	0.00	1	36.90	36.85	-1	1,526	-0.07%
2020/04/21	1	35.80	0	0.00	35.15	1	1,563	0.06%
2020/04/20	0	0.00	1	36.65	36.80	-1	1,551	-0.06%
2020/04/17	1	38.35	2	37.33	37.25	-1	1,546	-0.06%
2020/04/14	1	34.25	0	0.00	34.75	1	1,400	0.07%
2020/04/13	2	34.50	0	0.00	34.00	2	1,394	0.14%
2020/04/09	1	34.35	0	0.00	34.15	1	1,431	0.07%
2020/04/08	2	34.90	0	0.00	34.95	2	1,466	0.14%
2020/04/06	0	0.00	1	33.45	33.65	-1	1,434	-0.07%
2020/03/27	0	0.00	2	31.10	30.75	-2	1,452	-0.14%
2020/03/26	1	30.80	0	0.00	30.80	1	1,445	0.07%
2020/03/19	0	0.00	5	27.25	27.20	-5	1,415	-0.35%
2020/03/18	2	30.20	0	0.00	30.20	2	1,403	0.14%
2020/03/12	0	0.00	2	38.35	38.20	-2	1,354	-0.15%
2020/03/10	0	0.00	3	42.25	42.20	-3	1,331	-0.23%
2020/03/09	3	44.03	6	45.21	43.40	-3	1,310	-0.23%
2020/03/06	7	42.81	4	43.06	42.90	3	1,193	0.25%
2020/02/20	6	44.39	7	44.12	44.10	-1	1,556	-0.06%
2020/02/11	1	40.90	0	0.00	40.95	1	1,578	0.06%
2020/02/03	1	39.45	0	0.00	40.00	1	1,645	0.06%
2020/01/30	0	0.00	2	41.90	41.45	-2	1,790	-0.11%
2020/01/14	1	46.20	0	0.00	46.20	1	1,813	0.06%
2020/01/03	1	48.30	0	0.00	47.20	1	2,008	0.05%
2020/01/02	1	47.30	0	0.00	48.40	1	1,967	0.05%
2019/12/25	1	46.95	0	0.00	47.00	1	1,941	0.05%
2019/12/18	1	46.95	0	0.00	47.00	1	1,934	0.05%
2019/12/13	1	46.35	0	0.00	46.15	1	1,959	0.05%
2019/12/09	0	0.00	5	47.80	47.30	-5	2,025	-0.25%
2019/12/04	2	46.25	1	46.35	46.35	1	2,182	0.05%
2019/12/03	4	46.59	0	0.00	46.65	4	2,211	0.18%
2019/12/02	1	47.00	0	0.00	46.40	1	2,217	0.05%
2019/11/29	14	49.80	14	50.09	48.35	0	2,186	0.00%
2019/11/25	0	0.00	1.5	47.64	47.70	-1.5	2,041	-0.08%
2019/11/21	1	46.40	0	0.00	46.60	1	2,094	0.05%
2019/11/19	0	0.00	2	47.55	47.45	-2	2,202	-0.09%
2019/11/18	2	48.00	0.3	48.00	47.95	1.7	2,206	0.08%
2019/11/12	0	0.00	24	46.46	46.65	-24	2,247	-1.07%
2019/11/11	1	46.85	1	46.45	46.30	0	2,258	0.00%
2019/11/08	0	0.00	2	47.05	47.05	-2	2,247	-0.09%
2019/11/07	0	0.00	1	46.35	45.95	-1	2,238	-0.04%
2019/11/06	1	47.05	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	3	47.25	47.20	-3	2,238	-0.13%
2019/11/04	1	47.20	1	47.10	47.15	0	2,240	0.00%
2019/11/01	1	46.50	0	0.00	46.70	1	2,238	0.04%
2019/10/31	6	46.54	2	46.60	46.50	4	2,265	0.18%
2019/10/30	0	0.00	1	47.30	47.50	-1	2,249	-0.04%
2019/10/29	2	48.55	3.7	47.97	47.25	-1.7	2,313	-0.07%
2019/10/28	11	48.38	9.3	48.60	48.35	1.7	2,408	0.07%
2019/10/25	1.1	49.95	1	50.50	49.85	0.1	2,298	0.00%
2019/10/24	1	49.00	0	0.00	49.60	1	2,285	0.04%
2019/10/22	5	49.40	0	0.00	49.40	5	2,297	0.22%
2019/10/21	0	0.00	11	48.40	49.20	-11	2,288	-0.48%
2019/10/18	0	0.00	11	49.14	48.85	-11	2,296	-0.48%
2019/10/17	4	50.40	0	0.00	50.40	4	2,276	0.18%
2019/10/15	2	51.15	0	0.00	51.10	2	2,248	0.09%
2019/10/14	14	50.14	2	50.25	50.40	12	2,197	0.55%
2019/10/09	18	49.69	4	50.01	49.60	14	2,173	0.64%
2019/10/08	3	49.33	0	0.00	49.20	3	2,168	0.14%
2019/10/03	1	49.15	1	49.95	50.10	0	2,228	0.00%
2019/10/02	0	0.00	5	50.00	49.60	-5	2,229	-0.22%
2019/10/01	0	0.00	5	49.50	49.80	-5	2,251	-0.22%
2019/09/27	7	48.51	0	0.00	48.60	7	2,287	0.31%
2019/09/26	1	50.00	0	0.00	49.95	1	2,269	0.04%
2019/09/25	1	50.20	0	0.00	50.40	1	2,273	0.04%
2019/09/23	1	50.80	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	3	50.87	51.00	-3	2,277	-0.13%
2019/09/19	2	49.83	15	49.85	50.40	-13	2,242	-0.58%
2019/09/17	0	0.00	1	50.80	50.50	-1	2,209	-0.05%
2019/09/16	1	50.90	1	50.50	50.40	0	2,237	0.00%
2019/09/11	0	0.00	4	52.15	51.80	-4	2,229	-0.18%
2019/09/10	3	51.53	0	0.00	51.30	3	2,204	0.14%
2019/09/09	7	53.03	1	52.90	52.80	6	2,163	0.28%
2019/09/06	1	52.20	2	52.45	51.80	-1	2,061	-0.05%
2019/09/05	0	0.00	1	51.90	51.80	-1	1,994	-0.05%
2019/09/04	1	51.50	0	0.00	51.70	1	1,959	0.05%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	0	0.00	6	51.45	51.50	-6	1,913	-0.31%
2019/08/30	1	51.90	0	0.00	50.90	1	1,883	0.05%
2019/08/29	0	0.00	4	51.20	51.30	-4	1,798	-0.22%
2019/08/27	6	50.08	0	0.00	49.95	6	1,732	0.35%
2019/08/26	1	50.10	1	50.10	49.90	0	1,703	0.00%
2019/08/23	0	0.00	9	50.81	50.80	-9	1,647	-0.55%
2019/08/22	2	49.45	0	0.00	49.30	2	1,548	0.13%
2019/08/21	3	49.43	4	49.39	49.30	-1	1,529	-0.07%
2019/08/20	18	49.32	10	49.80	49.50	8	1,515	0.53%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/14	0	0.00	2	46.75	46.95	-2	1,443	-0.14%
2019/08/13	1	45.90	0	0.00	45.80	1	1,430	0.07%
2019/08/08	2	47.93	0	0.00	48.30	2	1,416	0.14%
2019/08/05	4	47.50	0	0.00	47.30	4	1,407	0.28%
2019/07/31	0	0.00	10	50.10	49.70	-10	1,375	-0.73%
2019/07/30	26	52.47	0	0.00	52.00	26	1,298	2.00%
2019/07/25	0	0.00	1	51.70	51.90	-1	1,136	-0.09%
2019/07/24	1	51.00	1	51.30	51.70	0	1,129	0.00%
2019/07/23	0	0.00	2	50.80	50.40	-2	1,132	-0.18%
2019/07/22	2	50.95	1	51.00	51.00	1	1,122	0.09%
2019/07/19	0	0.00	3	51.10	51.20	-3	1,111	-0.27%
2019/07/16	1	49.70	0	0.00	49.95	1	1,086	0.09%
2019/07/15	1	50.40	0	0.00	50.60	1	1,094	0.09%
2019/07/12	1	50.10	0	0.00	50.10	1	1,104	0.09%
2019/07/11	3	49.82	0	0.00	50.30	3	1,112	0.27%
2019/05/13	0	0.00	11	47.65	46.60	-11	2,476	-0.44%
2019/05/07	10	49.26	0	0.00	48.95	10	2,495	0.40%
2019/05/06	3	48.37	0	0.00	48.00	3	2,520	0.12%
2019/05/03	0	0.00	3	49.08	50.20	-3	2,542	-0.12%
2019/04/26	2	50.70	0	0.00	50.80	2	2,894	0.07%
2019/04/25	0	0.00	2	52.00	51.40	-2	2,978	-0.07%
2019/04/23	0	0.00	10	52.03	51.90	-10	3,045	-0.33%
2019/04/19	10	51.70	0	0.00	50.80	10	3,017	0.33%
2019/04/10	0	0.00	1	54.80	54.00	-1	2,958	-0.03%
2019/04/08	1	53.40	0	0.00	53.40	1	2,873	0.03%
2019/03/26	0	0.00	1	52.10	52.00	-1	2,714	-0.04%
2019/03/25	1	51.70	10	51.35	51.00	-9	2,657	-0.34%
2019/03/22	10	55.60	2	54.20	52.50	8	2,627	0.30%
2019/03/21	1	53.00	2	53.80	53.60	-1	2,509	-0.04%
2019/03/20	1	51.10	1	52.10	53.00	0	2,412	0.00%
2019/03/19	4	51.83	3	51.70	51.90	1	2,367	0.04%
2019/03/08	0	0.00	10	46.50	46.90	-10	2,208	-0.45%
2019/02/21	1	49.60	0	0.00	49.80	1	2,425	0.04%
2019/02/18	0	0.00	1	47.10	46.60	-1	2,297	-0.04%
2019/02/13	11	48.66	0	0.00	48.60	11	2,158	0.51%
2019/01/28	0	0.00	1	47.80	47.75	-1	2,005	-0.05%
2019/01/25	1	47.90	0	0.00	47.50	1	2,017	0.05%
2019/01/24	16	47.87	16	47.50	47.50	0	1,998	0.00%
2019/01/21	32	49.10	32	48.03	48.15	0	1,914	0.00%
2019/01/16	1	43.80	4	44.00	45.20	-3	1,529	-0.20%
2019/01/10	0	0.00	2	41.95	41.95	-2	1,493	-0.13%
2019/01/07	0	0.00	1	39.65	39.30	-1	1,484	-0.07%
2019/01/03	2	38.43	0	0.00	37.80	2	1,530	0.13%
2018/12/25	1	39.70	0	0.00	40.50	1	1,577	0.06%
2018/12/24	2	41.25	1	41.00	41.40	1	1,572	0.06%
2018/12/18	1	41.10	0	0.00	41.00	1	1,578	0.06%
2018/12/07	3	42.88	0	0.00	42.80	3	1,620	0.19%
2018/12/04	1	48.00	2	48.63	48.30	-1	1,574	-0.06%
2018/12/03	1	50.00	1	48.65	48.45	0	1,569	0.00%
2018/11/29	1	48.25	4	47.83	49.20	-3	1,471	-0.20%
2018/11/28	0	0.00	13	43.99	45.40	-13	1,334	-0.97%
2018/11/27	5	40.00	0	0.00	41.55	5	1,233	0.41%
2018/11/22	8	39.81	0	0.00	39.25	8	1,166	0.69%
2018/11/21	0	0.00	6	37.30	38.00	-6	1,130	-0.53%
2018/11/20	3	38.10	0	0.00	37.90	3	1,124	0.27%
2018/10/31	0	0.00	1	35.45	36.45	-1	1,261	-0.08%
2018/10/30	0	0.00	2	33.80	33.85	-2	1,245	-0.16%
2018/10/29	1	33.10	2	34.08	34.60	-1	1,243	-0.08%
2018/10/25	0	0.00	1	34.25	34.45	-1	1,270	-0.08%
2018/10/23	0	0.00	3	36.85	36.85	-3	1,309	-0.23%
2018/10/09	0	0.00	2	38.30	38.30	-2	1,228	-0.16%
2018/10/04	1	41.30	0	0.00	41.20	1	1,220	0.08%
2018/09/21	3	43.90	0	0.00	44.20	3	1,243	0.24%
2018/09/20	0	0.00	1	44.45	43.80	-1	1,259	-0.08%
2018/09/19	1	44.30	0	0.00	44.65	1	1,257	0.08%
2018/09/14	0	0.00	1	45.25	45.75	-1	1,246	-0.08%
2018/09/10	1	47.45	1	47.20	47.20	0	1,207	0.00%
2018/09/06	2	52.15	0	0.00	51.50	2	1,225	0.16%
2018/08/31	0	0.00	1	55.30	56.20	-1	1,418	-0.07%
2018/08/28	1	54.30	1	54.60	54.80	0	1,568	0.00%
2018/08/27	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2018/08/20	1	56.60	10	51.90	51.80	-9	1,809	-0.50%
2018/08/17	1	57.80	0	0.00	57.30	1	1,770	0.06%
2018/08/16	10	58.50	0	0.00	58.70	10	1,788	0.56%
2018/08/15	0	0.00	1	59.50	59.20	-1	1,797	-0.06%
2018/08/13	2	58.40	1	57.20	57.40	1	1,832	0.05%
2018/08/10	2	62.10	8	62.00	62.50	-6	1,825	-0.33%
2018/08/07	2	62.30	0	0.00	62.50	2	1,932	0.10%
2018/08/06	0	0.00	1	63.50	62.90	-1	1,973	-0.05%
2018/08/02	3	62.37	0	0.00	62.30	3	2,034	0.15%
2018/06/22	6	65.70	0	0.00	65.40	6	2,528	0.24%
2018/06/19	2	65.50	0	0.00	65.00	2	2,600	0.08%
2018/06/13	8	69.73	0	0.00	69.10	8	2,624	0.30%
2018/06/11	0	0.00	6	70.50	71.00	-6	2,816	-0.21%
2018/06/05	6	67.80	0	0.00	67.70	6	2,852	0.21%
2018/06/04	0	0.00	1	65.90	67.40	-1	2,807	-0.04%
2018/05/31	1	66.70	10	66.69	66.60	-9	2,799	-0.32%
2018/05/29	10	65.35	2	66.00	65.20	8	2,724	0.29%
2018/05/28	2	62.00	10	63.30	64.00	-8	2,688	-0.30%
2018/05/24	10	61.37	0	0.00	60.30	10	2,943	0.34%
2018/05/16	0	0.00	5	61.70	61.90	-5	3,175	-0.16%
2018/05/15	0	0.00	2	59.25	58.90	-2	3,205	-0.06%
2018/05/14	1	60.50	4	59.98	60.20	-3	3,291	-0.09%
2018/05/11	3	59.23	0	0.00	59.30	3	3,337	0.09%
2018/05/04	1	55.20	0	0.00	55.30	1	4,058	0.02%
2018/05/03	0	0.00	1	56.30	56.10	-1	4,106	-0.02%
2018/04/30	1	56.00	0	0.00	55.20	1	4,046	0.02%
2018/04/27	5	55.70	0	0.00	55.70	5	4,058	0.12%
2018/04/20	1	61.70	1	61.30	60.60	0	3,983	0.00%
2018/04/18	1	64.00	0	0.00	63.90	1	3,956	0.03%
2018/03/29	0	0.00	1	70.20	70.70	-1	4,055	-0.02%
2018/03/26	0	0.00	5	71.20	71.30	-5	4,127	-0.12%
2018/03/21	4	75.15	1	75.40	74.50	3	4,083	0.07%
2018/03/20	0	0.00	5	74.40	74.10	-5	4,067	-0.12%
2018/03/19	1	75.40	0	0.00	75.40	1	4,087	0.02%
2018/03/16	0	0.00	8	75.99	75.10	-8	4,081	-0.20%
2018/03/15	10	76.40	0	0.00	76.70	10	3,974	0.25%
2018/03/14	1	73.30	0	0.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	10	73.50	74.00	-10	3,780	-0.26%
2018/03/12	20	73.15	16	72.99	72.90	4	3,782	0.11%
2018/03/07	5	71.22	10	70.24	69.80	-5	3,746	-0.13%
2018/03/01	0	0.00	5	73.64	73.50	-5	3,786	-0.13%
2018/02/27	5	73.00	0	0.00	73.00	5	3,792	0.13%
2018/02/26	11	77.49	1	77.50	74.30	10	3,813	0.26%
2018/02/12	1	68.80	0	0.00	67.80	1	3,546	0.03%
2018/02/09	0	0.00	1	70.00	70.20	-1	3,523	-0.03%
2018/02/06	2	72.30	0	0.00	67.40	2	3,403	0.06%
2018/02/05	4	69.75	2	73.50	73.70	2	3,340	0.06%
2018/02/01	1	76.10	1	75.70	74.30	0	3,291	0.00%
2018/01/30	0	0.00	4	78.20	75.30	-4	3,489	-0.11%
2018/01/29	1	70.10	1	75.70	75.70	0	3,226	0.00%
2018/01/24	0	0.00	1	65.70	65.70	-1	3,137	-0.03%
2018/01/23	1	67.00	1	66.00	65.80	0	3,186	0.00%
2018/01/19	1	69.80	0	0.00	67.20	1	3,328	0.03%
2018/01/17	0	0.00	1	66.60	66.20	-1	3,387	-0.03%
2018/01/05	4	67.50	7	67.20	67.40	-3	4,639	-0.06%