中興電 (1513)-群益金鼎-崇德券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241張
產業
上市電機機械類股
1273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

中興電 (1513)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	0.3	162.56	0.1	161.51	162.00	0.2	48,301	0.00%
2024/05/22	6.4	165.78	4.2	165.04	165.00	2.2	49,386	0.00%
2024/05/21	6.2	168.02	1.2	170.17	167.50	5	49,850	0.01%
2024/05/20	2.2	171.13	2.1	170.06	169.50	0.1	50,543	0.00%
2024/05/17	11.1	169.00	1.1	169.95	170.50	10	50,957	0.02%
2024/05/16	3.1	169.00	4.2	170.27	169.00	-1.1	51,868	0.00%
2024/05/15	4.2	169.40	3.3	169.71	168.00	0.9	52,426	0.00%
2024/05/14	4.7	167.39	1.2	168.50	167.00	3.5	52,511	0.01%
2024/05/13	9.5	169.32	8	170.00	167.50	1.5	52,430	0.00%
2024/05/10	5.1	180.49	5	178.00	178.00	0.1	52,537	0.00%
2024/05/09	4.2	181.19	0	0.00	179.50	4.2	52,796	0.01%
2024/05/08	14.1	185.46	15	184.34	184.00	-0.9	52,697	0.00%
2024/05/07	4	179.25	3.3	176.95	180.00	0.7	52,419	0.00%
2024/05/06	14.6	177.43	2.2	177.50	177.50	12.4	52,282	0.02%
2024/05/03	19.7	181.22	13.4	181.78	178.50	6.3	52,072	0.01%
2024/05/02	4.3	184.07	2.3	183.51	181.50	2	51,753	0.00%
2024/04/30	4.3	181.59	4.7	182.43	184.00	-0.4	51,643	0.00%
2024/04/29	6.4	186.76	3.4	186.30	186.00	2.9	51,533	0.01%
2024/04/26	7.2	189.82	5.2	190.57	188.50	2	51,334	0.00%
2024/04/25	8.2	191.31	8.3	191.15	191.00	-0.1	51,103	0.00%
2024/04/24	39.2	191.23	17.2	192.03	194.50	22	50,876	0.04%
2024/04/23	14.1	189.56	19	187.94	188.50	-4.9	50,409	-0.01%
2024/04/22	24.2	193.31	21.7	194.18	185.00	2.5	49,867	0.00%
2024/04/19	31.3	199.85	25.2	200.31	197.50	6.1	49,722	0.01%
2024/04/18	44.2	208.75	56	206.92	203.50	-11.8	48,651	-0.02%
2024/04/17	44	203.28	32.4	206.00	209.50	11.6	47,241	0.02%
2024/04/16	30.3	193.75	27.8	193.56	190.50	2.4	46,063	0.01%
2024/04/15	65.5	205.89	64.4	206.26	203.00	1.1	45,031	0.00%
2024/04/12	35	203.09	48.4	204.77	212.00	-13.5	43,106	-0.03%
2024/04/11	82.1	193.33	73.1	191.09	193.00	9.1	41,192	0.02%
2024/04/10	36.6	184.06	45.5	182.33	183.00	-8.9	39,715	-0.02%
2024/04/09	50.9	184.88	35.1	186.05	185.00	15.8	38,905	0.04%
2024/04/08	7.7	181.53	12.3	181.63	182.00	-4.6	37,888	-0.01%
2024/04/03	4.3	177.55	24.3	178.14	178.50	-20	37,537	-0.05%
2024/04/02	9.2	178.25	16.2	179.68	178.50	-7	37,896	-0.02%
2024/04/01	20.3	179.87	13.2	179.84	177.50	7.1	37,647	0.02%
2024/03/29	30.2	177.80	39.9	177.48	179.50	-9.7	37,363	-0.03%
2024/03/28	20.1	179.17	15	179.37	177.00	5.1	37,041	0.01%
2024/03/27	22.4	183.43	17.1	182.40	176.00	5.3	36,624	0.01%
2024/03/26	21.9	191.57	27.2	190.88	187.00	-5.4	35,782	-0.02%
2024/03/25	60.1	187.22	28.2	185.62	185.00	31.9	34,312	0.09%
2024/03/22	15.6	184.11	14.3	183.80	177.50	1.4	33,672	0.00%
2024/03/21	22.3	182.53	34.7	182.49	181.50	-12.4	33,132	-0.04%
2024/03/20	14.6	177.55	8.2	176.99	177.00	6.4	32,525	0.02%
2024/03/19	55.3	181.44	64	181.22	180.00	-8.7	32,176	-0.03%
2024/03/18	57.2	176.01	47.3	176.88	178.50	9.9	31,332	0.03%
2024/03/15	28	170.78	30.9	170.20	169.50	-3	30,161	-0.01%
2024/03/14	28.2	172.49	30	172.95	173.00	-1.8	29,428	-0.01%
2024/03/13	57.7	175.57	51.1	176.96	173.50	6.6	28,573	0.02%
2024/03/12	27.1	170.92	24	170.45	170.00	3.1	27,673	0.01%
2024/03/11	4.6	162.13	1	162.50	164.50	3.6	27,174	0.01%
2024/03/08	8.4	164.45	8.4	164.98	161.50	0	27,954	0.00%
2024/03/07	7	170.43	4.1	170.15	171.00	2.9	27,655	0.01%
2024/03/06	13	170.50	9.1	171.23	174.00	3.9	27,315	0.01%
2024/03/05	29	171.38	23.3	171.91	169.00	5.7	26,916	0.02%
2024/03/04	15.6	169.01	29.7	168.71	167.00	-14.1	26,085	-0.05%
2024/03/01	32	173.56	27	171.94	171.00	5	25,637	0.02%
2024/02/29	21.2	164.59	28.4	164.97	171.00	-7.2	25,071	-0.03%
2024/02/27	25.6	155.82	43.3	156.93	155.50	-17.7	24,554	-0.07%
2024/02/26	23.2	153.32	10.3	155.40	153.00	12.9	23,116	0.06%
2024/02/23	19.4	141.75	67.2	143.26	143.00	-47.8	21,278	-0.22%
2024/02/22	15	133.50	56	132.53	133.50	-41	20,025	-0.20%
2024/02/21	45	133.26	27.4	133.00	132.50	17.6	19,435	0.09%
2024/02/20	7.2	128.29	6	127.08	128.00	1.2	18,717	0.01%
2024/02/19	13	131.81	11.2	131.82	129.50	1.8	18,222	0.01%
2024/02/16	6	126.17	9.3	127.39	129.00	-3.3	17,327	-0.02%
2024/02/15	5	120.60	3.1	120.69	120.50	1.9	16,675	0.01%
2024/02/05	2	122.50	1.1	123.00	122.50	1	16,458	0.01%
2024/02/02	12	126.96	14	126.79	124.50	-2	16,382	-0.01%
2024/02/01	4	122.75	6.2	122.20	126.00	-2.2	15,842	-0.01%
2024/01/31	0.1	117.50	0.2	119.50	119.50	-0.1	15,471	0.00%
2024/01/29	2	120.00	0.8	120.31	120.50	1.2	15,401	0.01%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	1	119.00	1	118.00	118.00	0	15,376	0.00%
2024/01/24	0	0.00	1	120.50	119.50	-1	15,377	-0.01%
2024/01/23	1.5	120.33	2.1	120.76	120.50	-0.6	15,353	0.00%
2024/01/22	2.1	115.76	2	116.75	118.50	0.1	15,229	0.00%
2024/01/19	1	115.50	1	116.50	115.50	0	15,158	0.00%
2024/01/18	1	115.50	4.1	115.24	115.50	-3.1	15,123	-0.02%
2024/01/17	2.3	116.04	1.1	116.91	115.00	1.2	15,100	0.01%
2024/01/16	0	119.00	0.1	119.55	118.50	-0.1	15,014	0.00%
2024/01/15	14.1	123.17	22.3	123.22	121.50	-8.2	14,985	-0.05%
2024/01/12	0.1	121.00	5	120.50	120.50	-4.9	14,450	-0.03%
2024/01/11	1	119.00	1	119.50	119.00	0	14,280	0.00%
2024/01/10	2	119.00	5	120.90	119.50	-3	14,256	-0.02%
2024/01/09	4.4	119.66	4.8	119.75	120.00	-0.4	14,231	0.00%
2024/01/08	0	0.00	0.1	120.00	118.00	-0.1	14,041	0.00%
2024/01/05	3	119.00	3	119.00	119.50	0	13,983	0.00%
2024/01/04	4.1	118.85	3.1	117.89	118.50	1	13,953	0.01%
2024/01/03	0.1	119.50	0.1	119.25	120.00	0	13,844	0.00%
2024/01/02	7	118.71	7.1	118.23	119.00	-0.1	13,740	0.00%
2023/12/29	23.2	115.44	1	116.50	116.50	22.2	13,628	0.16%
2023/12/28	10	121.10	13.3	119.53	119.00	-3.3	13,402	-0.02%
2023/12/27	1.2	116.13	0.1	116.52	116.00	1	13,064	0.01%
2023/12/26	2.1	116.73	1	116.50	116.50	1.1	13,137	0.01%
2023/12/25	6.1	118.83	2.1	118.51	117.50	4	13,135	0.03%
2023/12/22	2	116.50	1	117.00	116.00	1	13,138	0.01%
2023/12/21	4.1	115.51	5	115.00	115.00	-0.9	13,158	-0.01%
2023/12/20	0	0.00	3	117.50	117.50	-3	13,256	-0.02%
2023/12/19	0.2	117.91	13	118.04	117.00	-12.8	13,432	-0.10%
2023/12/18	4	120.25	0	0.00	120.50	4	13,267	0.03%
2023/12/15	17.2	122.87	7	123.43	122.00	10.2	13,270	0.08%
2023/12/14	10	125.10	6	125.00	125.00	4	12,954	0.03%
2023/12/13	9	126.28	2	126.00	124.50	7	12,770	0.05%
2023/12/12	3	126.83	5.1	125.60	125.00	-2.1	12,593	-0.02%
2023/12/11	3.1	125.33	7.3	124.79	126.00	-4.2	12,486	-0.03%
2023/12/08	8	125.56	4.3	126.85	126.00	3.7	12,323	0.03%
2023/12/07	23.6	129.50	32.6	131.20	126.50	-9	12,095	-0.07%
2023/12/06	24	128.29	13.5	127.49	126.50	10.5	11,279	0.09%
2023/12/05	23.9	127.01	15	128.97	129.50	8.9	10,637	0.08%
2023/12/04	18.2	123.84	10.2	123.96	126.50	8	9,665	0.08%
2023/12/01	10	122.60	19.3	121.25	120.50	-9.3	9,186	-0.10%
2023/11/30	5	121.70	5.2	122.29	121.50	-0.2	8,955	0.00%
2023/11/29	2.1	121.98	6.9	122.09	121.00	-4.8	8,700	-0.06%
2023/11/28	2.5	123.52	49.7	123.02	124.00	-47.2	8,670	-0.54%
2023/11/27	15.5	121.10	17.2	120.33	119.00	-1.7	8,074	-0.02%
2023/11/24	14.3	114.73	37.2	114.81	117.00	-22.9	7,031	-0.33%
2023/11/22	1.1	102.04	2	102.75	102.50	-0.9	6,087	-0.02%
2023/11/21	1	102.00	0	0.00	102.50	1	6,262	0.02%
2023/11/20	0	0.00	11	102.55	102.50	-11	6,700	-0.16%
2023/11/17	1.1	104.00	0	0.00	104.00	1.1	6,811	0.02%
2023/11/16	0.1	102.50	0	102.00	103.00	0.1	7,063	0.00%
2023/11/15	1.5	103.83	0.1	103.50	103.50	1.4	7,245	0.02%
2023/11/14	12	101.79	2.2	101.47	102.00	9.8	7,559	0.13%
2023/11/13	4	101.00	4.1	101.75	101.00	-0.1	7,712	0.00%
2023/11/10	5.1	99.97	5.1	102.50	102.50	0	7,809	0.00%
2023/11/09	2	100.15	2	99.40	99.30	0	7,914	0.00%
2023/11/08	2	101.25	2.4	100.67	100.50	-0.4	8,173	0.00%
2023/11/07	0.1	101.50	0	0.00	102.50	0.1	8,286	0.00%
2023/11/06	1.1	101.50	0.6	101.50	100.50	0.5	8,595	0.01%
2023/11/03	0.1	98.20	0	0.00	98.30	0.1	8,862	0.00%
2023/11/02	0	96.30	0	0.00	96.50	0	9,014	0.00%
2023/11/01	0.1	93.60	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	1.9	94.16	0	0.00	93.20	1.9	9,418	0.02%
2023/10/30	20.1	97.80	1	97.90	97.60	19.1	9,597	0.20%
2023/10/27	2	99.50	2	99.30	99.10	0	10,035	0.00%
2023/10/26	0	0.00	1	100.00	100.00	-1	10,689	-0.01%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	2.3	99.63	0	0.00	100.00	2.3	11,195	0.02%
2023/10/23	2	99.50	1.5	100.67	99.90	0.5	11,515	0.00%
2023/10/20	4.3	95.85	0	0.00	96.20	4.3	12,125	0.04%
2023/10/19	3.1	98.15	5	98.16	98.10	-1.9	12,985	-0.01%
2023/10/18	1	99.00	0	0.00	99.00	1	15,240	0.01%
2023/10/17	3.4	100.40	0	0.00	100.00	3.4	15,255	0.02%
2023/10/16	1	102.50	2	101.75	102.50	-1	15,299	-0.01%
2023/10/13	3.3	102.39	0	0.00	102.50	3.3	15,899	0.02%
2023/10/12	0.1	106.19	0	0.00	106.00	0.1	16,830	0.00%
2023/10/11	1	106.00	2	105.25	105.00	-1	17,571	-0.01%
2023/10/06	0	0.00	2	106.50	106.50	-2	17,839	-0.01%
2023/10/05	6	109.00	1	108.00	108.00	5	18,353	0.03%
2023/10/04	1	108.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	1	109.00	1	107.50	107.50	0	18,637	0.00%
2023/10/02	1	108.50	0.1	109.00	109.00	0.9	18,658	0.00%
2023/09/28	0	0.00	1	106.50	107.50	-1	18,760	-0.01%
2023/09/27	2	105.75	0	0.00	106.00	2	18,958	0.01%
2023/09/25	2	106.50	3.2	104.94	106.50	-1.2	19,535	-0.01%
2023/09/22	21	101.23	19	102.47	102.00	2	19,807	0.01%
2023/09/21	3.1	98.71	0	0.00	98.70	3.1	19,786	0.02%
2023/09/20	6.4	99.82	2	102.00	100.50	4.4	20,212	0.02%
2023/09/19	10	101.50	1	101.00	101.00	9	21,159	0.04%
2023/09/18	1.3	102.54	0	0.00	101.50	1.3	21,570	0.01%
2023/09/15	0	0.00	1	103.00	103.50	-1	21,917	0.00%
2023/09/14	0.1	104.00	1	103.50	104.00	-0.9	22,855	0.00%
2023/09/13	1	102.00	1	102.50	103.00	0	24,493	0.00%
2023/09/12	10	104.00	1	102.50	104.00	9	25,234	0.04%
2023/09/11	3.5	105.19	5	103.90	103.50	-1.5	25,422	-0.01%
2023/09/08	11.2	107.46	0	0.00	107.00	11.2	25,417	0.04%
2023/09/07	5.2	108.83	3	108.67	108.50	2.2	25,460	0.01%
2023/09/06	1	111.00	1	111.50	110.50	0	25,598	0.00%
2023/09/05	12	110.92	0	0.00	110.50	12	25,749	0.05%
2023/09/04	2.2	110.98	1	110.00	110.50	1.2	26,296	0.00%
2023/09/01	0	0.00	7	112.64	111.50	-7	26,383	-0.03%
2023/08/31	1	113.00	2.2	113.05	113.50	-1.2	26,307	0.00%
2023/08/30	1.1	113.50	1	114.00	112.50	0.1	26,707	0.00%
2023/08/29	3	113.00	2	112.75	113.50	1	27,595	0.00%
2023/08/28	1	113.00	0	0.00	112.00	1	27,759	0.00%
2023/08/25	9	113.78	3.2	115.45	113.50	5.9	28,023	0.02%
2023/08/24	0	0.00	32.1	115.20	115.00	-32.1	28,049	-0.11%
2023/08/23	6.2	110.00	5.1	110.50	110.00	1.1	27,866	0.00%
2023/08/22	22.3	111.99	5	112.50	110.00	17.3	28,028	0.06%
2023/08/21	3.1	114.31	3	113.50	113.50	0.1	28,267	0.00%
2023/08/18	10.1	113.41	14	113.43	113.00	-3.9	28,524	-0.01%
2023/08/17	14	110.46	3	110.17	110.00	11	29,040	0.04%
2023/08/16	3	110.33	6.7	110.38	110.50	-3.7	30,136	-0.01%
2023/08/15	1	110.00	0	0.00	111.50	1	30,547	0.00%
2023/08/14	9.2	110.26	5	108.30	108.50	4.2	30,904	0.01%
2023/08/11	6	115.08	24	115.42	114.50	-18	30,741	-0.06%
2023/08/10	26.4	114.09	6	115.92	114.00	20.4	30,744	0.07%
2023/08/09	7	117.64	3	116.33	116.00	4	30,557	0.01%
2023/08/08	3.2	116.10	5.1	115.30	115.00	-1.9	30,456	-0.01%
2023/08/07	3.3	115.73	0.1	117.00	116.50	3.2	30,508	0.01%
2023/08/04	4	115.13	3.2	115.49	116.00	0.8	30,557	0.00%
2023/08/02	4.4	112.07	1	111.50	110.50	3.4	30,912	0.01%
2023/08/01	4.4	113.89	3	114.50	114.00	1.4	31,242	0.00%
2023/07/31	14.2	117.62	9.7	117.39	117.00	4.5	31,031	0.01%
2023/07/28	23.1	112.82	15.1	112.17	112.50	8	30,730	0.03%
2023/07/27	3	110.83	0.2	111.63	110.50	2.8	30,849	0.01%
2023/07/26	21.4	108.86	1	108.50	108.00	20.4	31,164	0.07%
2023/07/25	11.1	110.64	13.4	111.15	111.50	-2.2	30,943	-0.01%
2023/07/24	29.9	105.77	30.2	106.17	106.00	-0.4	30,413	0.00%
2023/07/21	64.7	110.48	33.2	109.71	112.50	31.5	29,560	0.11%
2023/07/20	4.3	110.50	80	110.50	110.50	-75.7	27,579	-0.27%
2023/07/19	3.3	122.50	5.9	122.50	122.50	-2.6	27,680	-0.01%
2023/07/18	31.2	139.67	6.6	137.36	136.00	24.6	27,923	0.09%
2023/07/17	16	143.72	20.1	143.96	141.00	-4.1	27,568	-0.01%
2023/07/14	13.6	137.50	28.4	136.86	137.50	-14.8	26,769	-0.06%
2023/07/13	3.7	134.36	1	134.00	134.00	2.7	26,358	0.01%
2023/07/12	10	135.90	10.1	135.03	135.00	-0.1	26,624	0.00%
2023/07/11	2.2	134.40	0	0.00	132.50	2.2	26,629	0.01%
2023/07/10	5	130.90	4.5	131.60	131.50	0.6	27,644	0.00%
2023/07/07	2.2	129.15	3.3	129.31	129.50	-1	29,020	0.00%
2023/07/06	17.7	129.83	13.3	131.38	131.00	4.4	30,136	0.01%
2023/07/05	5.1	131.02	2	131.00	130.50	3.1	30,694	0.01%
2023/07/04	5.5	135.05	1	135.50	134.50	4.5	30,911	0.01%
2023/07/03	6	138.42	21	138.50	138.00	-15	30,585	-0.05%
2023/06/30	2.2	134.70	4.1	135.87	137.00	-2	30,420	-0.01%
2023/06/29	0	0.00	1	131.00	132.00	-1	30,058	0.00%
2023/06/28	45.1	129.54	7.5	130.51	129.00	37.6	29,950	0.13%
2023/06/27	75.1	136.63	29.1	135.53	132.00	46	29,588	0.16%
2023/06/26	13.1	133.19	14	133.61	133.50	-0.9	28,728	0.00%
2023/06/21	10.6	130.08	5	131.00	132.50	5.6	28,415	0.02%
2023/06/20	17.4	133.56	26	133.42	132.00	-8.6	28,198	-0.03%
2023/06/19	37.1	129.66	61.1	130.67	128.50	-24	27,496	-0.09%
2023/06/16	2	121.25	16.6	125.30	128.00	-14.6	26,242	-0.06%
2023/06/15	7.1	114.20	12	114.29	116.50	-5	25,876	-0.02%
2023/06/14	2	113.00	2	113.75	112.50	0	25,834	0.00%
2023/06/13	3.3	112.23	4.8	112.92	113.00	-1.5	26,087	-0.01%
2023/06/12	25.2	112.18	13	112.00	112.00	12.2	26,193	0.05%
2023/06/09	11	114.50	1	115.50	114.50	10	26,243	0.04%
2023/06/08	13.8	117.05	33.7	118.91	115.50	-19.9	26,403	-0.08%
2023/06/07	0	0.00	2	115.25	115.50	-2	26,307	-0.01%
2023/06/06	11.1	113.19	4	113.13	113.50	7.1	26,795	0.03%
2023/06/05	27.6	116.29	1	115.50	115.00	26.6	27,143	0.10%
2023/06/02	21	119.86	34.2	117.83	117.00	-13.2	27,268	-0.05%
2023/06/01	6.4	114.11	0	0.00	113.50	6.4	26,580	0.02%
2023/05/31	0	0.00	5.4	114.08	114.50	-5.4	26,685	-0.02%
2023/05/30	2.2	112.25	4	111.50	112.00	-1.8	26,711	-0.01%
2023/05/29	9.1	114.00	23.1	114.33	113.50	-14	26,795	-0.05%
2023/05/26	9.1	111.95	8	111.38	112.00	1.1	26,934	0.00%
2023/05/25	27.8	114.17	9.1	114.99	112.50	18.7	27,119	0.07%
2023/05/24	12	111.13	2	111.50	112.50	10	27,238	0.04%
2023/05/23	18	114.78	16	115.87	114.00	2	27,844	0.01%
2023/05/22	9	115.89	9	115.56	117.00	0	27,613	0.00%
2023/05/19	4	109.63	5	109.70	109.00	-1	27,075	0.00%
2023/05/18	9	108.11	16	107.94	108.00	-7	27,176	-0.03%
2023/05/17	0	106.00	0	106.50	105.00	0	28,152	0.00%
2023/05/16	1	104.00	0	0.00	105.00	1	28,366	0.00%
2023/05/15	5	104.10	5	105.60	104.50	0	28,463	0.00%
2023/05/12	11.1	102.59	0	0.00	104.50	11.1	28,779	0.04%
2023/05/11	11.1	102.59	0	0.00	101.00	11.1	29,244	0.04%
2023/05/10	5	104.00	12.4	104.77	106.00	-7.4	29,307	-0.03%
2023/05/09	27.3	104.12	1.1	107.38	103.50	26.3	29,207	0.09%
2023/05/08	16.1	110.59	18.9	111.01	110.50	-2.9	28,694	-0.01%
2023/05/05	5.8	107.67	7	108.00	108.00	-1.2	28,409	0.00%
2023/05/04	8.4	107.78	14	107.93	109.50	-5.7	28,632	-0.02%
2023/05/03	7.3	105.40	7	106.14	105.50	0.3	28,745	0.00%
2023/05/02	6	106.67	9	106.44	108.00	-3	29,213	-0.01%
2023/04/28	15	102.00	1	102.00	101.50	14	29,050	0.05%
2023/04/27	2.2	101.92	3.5	101.71	101.00	-1.3	29,303	0.00%
2023/04/26	0	102.00	1	103.00	103.00	-1	29,210	0.00%
2023/04/25	11.6	102.78	1	106.00	102.50	10.6	29,185	0.04%
2023/04/24	4.2	104.09	5	104.80	105.00	-0.8	29,020	0.00%
2023/04/21	4	103.74	11	103.45	102.50	-7	29,141	-0.02%
2023/04/20	7	107.36	7.1	105.73	105.50	-0.1	29,050	0.00%
2023/04/19	11	109.32	10	108.60	108.00	1	29,152	0.00%
2023/04/18	10	109.10	5	109.00	109.00	5	29,337	0.02%
2023/04/17	9.8	108.12	10.8	109.27	109.00	-1	29,711	0.00%
2023/04/14	25.5	106.73	11	108.08	105.50	14.5	30,650	0.05%
2023/04/13	81.4	110.64	73	109.88	108.00	8.4	31,030	0.03%
2023/04/12	51.1	114.45	56.1	114.18	115.00	-5.1	29,982	-0.02%
2023/04/11	36	106.18	79	106.94	108.00	-43	28,569	-0.15%
2023/04/10	10.1	99.45	18.1	100.58	101.50	-8	27,451	-0.03%
2023/04/07	5	97.76	4	98.00	96.80	1	27,042	0.00%
2023/04/06	0	0.00	2	95.05	95.70	-2	26,696	-0.01%
2023/03/31	10	94.48	3	94.47	94.60	7	26,774	0.03%
2023/03/30	0	95.80	0	95.30	96.00	0	26,767	0.00%
2023/03/29	1	94.40	0.1	95.50	94.70	0.9	26,888	0.00%
2023/03/28	3.4	94.91	5	94.40	94.80	-1.7	27,207	-0.01%
2023/03/27	36	95.07	8	94.53	94.50	28	27,414	0.10%
2023/03/24	1.1	96.13	1	95.90	95.90	0.1	27,702	0.00%
2023/03/23	4	96.43	4	96.33	95.90	0	28,349	0.00%
2023/03/22	8	97.91	3	97.53	97.00	5	28,665	0.02%
2023/03/21	4	100.37	6	100.05	98.50	-2	28,670	-0.01%
2023/03/20	3	97.53	2	98.40	98.80	1	28,472	0.00%
2023/03/17	8	93.93	4	94.60	94.90	4	28,219	0.01%
2023/03/16	3.1	93.41	7	93.04	93.20	-3.9	28,177	-0.01%
2023/03/15	2.1	95.87	0	95.20	95.00	2.1	28,284	0.01%
2023/03/14	12	96.35	10	94.80	94.70	2	29,368	0.01%
2023/03/13	4.1	94.84	1	95.80	95.50	3.1	29,706	0.01%
2023/03/10	3	96.77	0	0.00	96.90	3	30,663	0.01%
2023/03/09	23	99.49	38	98.17	100.50	-15	30,515	-0.05%
2023/03/08	30	100.07	13.2	100.72	100.50	16.8	30,102	0.06%
2023/03/07	12	98.55	10	98.76	98.50	2	29,772	0.01%
2023/03/06	4	95.90	4	96.48	97.00	0	29,510	0.00%
2023/03/03	5	96.28	0	0.00	94.60	5	29,941	0.02%
2023/03/02	3.1	96.68	0	0.00	96.10	3.1	29,813	0.01%
2023/03/01	0	0.00	7	95.66	96.50	-7	29,532	-0.02%
2023/02/24	11.1	95.52	11	96.38	94.90	0.1	29,498	0.00%
2023/02/23	15.2	95.69	18	96.24	95.70	-2.9	29,418	-0.01%
2023/02/22	14.5	94.66	6	95.48	94.20	8.5	29,235	0.03%
2023/02/21	24.1	95.25	26.3	95.67	96.40	-2.2	29,050	-0.01%
2023/02/20	6	90.85	26.1	92.21	92.10	-20.1	28,150	-0.07%
2023/02/17	21	89.46	17	90.02	90.70	4	27,666	0.01%
2023/02/16	37.3	88.02	36	87.38	87.80	1.3	27,018	0.00%
2023/02/15	71	87.72	55.6	87.28	86.50	15.4	26,505	0.06%
2023/02/14	7.1	83.82	3	83.97	84.10	4.1	25,066	0.02%
2023/02/13	2	81.75	2.1	82.53	83.00	-0.1	24,737	0.00%
2023/02/10	4	83.20	2	83.20	81.90	2	24,572	0.01%
2023/02/09	7.3	82.35	10	82.32	82.00	-2.7	24,140	-0.01%
2023/02/08	28	79.81	28	79.24	79.20	0	23,532	0.00%
2023/02/07	0.2	79.00	0	0.00	79.20	0.2	23,300	0.00%
2023/02/06	1.2	78.43	1	78.00	78.40	0.2	23,265	0.00%
2023/02/03	11	78.85	12	78.52	78.10	-1	23,280	0.00%
2023/02/02	5	81.98	7	81.96	79.80	-2	23,012	-0.01%
2023/02/01	0.1	79.50	1	81.30	80.20	-0.9	22,598	0.00%
2023/01/31	17	79.46	41	79.03	81.00	-24	22,175	-0.11%
2023/01/30	1	73.70	1	73.60	75.50	0	21,424	0.00%
2023/01/17	29	73.35	19	73.15	73.10	10	21,062	0.05%
2023/01/16	1	70.50	1	71.50	71.60	0	20,731	0.00%
2023/01/13	1	70.90	1	70.60	70.60	0	20,671	0.00%
2023/01/12	15	71.88	10	71.90	71.20	5	20,626	0.02%
2023/01/11	3	73.60	9	73.09	72.00	-6	20,520	-0.03%
2023/01/10	35	72.56	44	72.18	72.40	-9	20,260	-0.04%
2023/01/09	9	72.70	7	72.73	73.20	2	20,082	0.01%
2023/01/06	23	72.17	18	71.32	72.70	5	19,803	0.03%
2023/01/05	18.2	72.87	21	72.40	71.90	-2.8	19,569	-0.01%
2023/01/04	33	74.92	33.1	75.27	74.00	-0.1	18,947	0.00%
2023/01/03	7	71.86	14.2	70.19	72.10	-7.2	17,477	-0.04%
2022/12/30	3	67.60	6.1	67.69	67.20	-3.1	16,587	-0.02%
2022/12/29	5	65.76	1	66.60	67.00	4	16,476	0.02%
2022/12/28	2	67.45	1	67.50	67.00	1	16,418	0.01%
2022/12/27	5.2	67.83	7	67.63	67.40	-1.8	16,377	-0.01%
2022/12/26	4	66.25	0.1	66.30	66.50	3.9	16,059	0.02%
2022/12/23	4	66.13	3	66.87	66.00	1	16,020	0.01%
2022/12/22	0	0.00	4	66.23	65.90	-4	15,969	-0.03%
2022/12/21	3	65.90	0	0.00	65.50	3	15,986	0.02%
2022/12/20	2	66.30	4.1	65.85	64.00	-2.1	15,893	-0.01%
2022/12/19	12.2	66.50	12	65.98	66.00	0.2	15,688	0.00%
2022/12/16	32	68.25	30	67.67	68.30	2	15,539	0.01%
2022/12/15	11	67.35	9	68.11	68.50	2	15,149	0.01%
2022/12/14	9	66.13	13	65.78	66.50	-4	14,477	-0.03%
2022/12/13	6	64.73	2	65.85	63.60	4	14,285	0.03%
2022/12/12	4	64.55	2	64.20	64.00	2	14,425	0.01%
2022/12/09	0.1	63.70	2	64.10	63.70	-2	14,465	-0.01%
2022/12/08	2	62.95	3	63.03	63.10	-1	14,355	-0.01%
2022/12/07	5	64.18	15	62.95	62.80	-10	14,172	-0.07%
2022/12/06	75	67.03	60	65.71	64.50	15	13,764	0.11%
2022/12/05	7	64.77	23	65.22	64.80	-16	12,633	-0.13%
2022/12/02	32	62.78	34.3	63.60	65.20	-2.3	12,341	-0.02%
2022/12/01	10.3	60.14	12.2	59.71	59.30	-2	11,167	-0.02%
2022/11/30	11	58.66	9	58.73	58.90	2	11,006	0.02%
2022/11/29	0.2	58.30	1	58.00	57.90	-0.8	10,836	-0.01%
2022/11/28	5.1	57.60	8.1	58.38	58.50	-3.1	10,752	-0.03%
2022/11/25	18.1	57.80	12	58.01	57.20	6.1	10,536	0.06%
2022/11/24	2	55.60	8	55.73	55.80	-6	10,090	-0.06%
2022/11/23	1	55.10	4	54.70	54.60	-3	10,199	-0.03%
2022/11/22	5.1	55.52	3	55.47	55.10	2.1	10,247	0.02%
2022/11/21	8	55.98	5	55.70	55.70	3	10,152	0.03%
2022/11/18	7	54.33	0.3	54.60	54.20	6.8	10,005	0.07%
2022/11/17	10	54.20	10.2	54.45	55.40	-0.2	9,856	0.00%
2022/11/16	1	52.20	0	0.00	52.20	1	9,646	0.01%
2022/11/15	2.5	52.78	3	53.70	53.20	-0.5	9,931	0.00%
2022/11/14	3	52.60	0	0.00	52.50	3	10,096	0.03%
2022/11/11	2	51.80	2	51.95	51.70	0	10,244	0.00%
2022/11/10	7	51.73	7	51.69	51.80	0	10,364	0.00%
2022/11/09	0	53.10	0	0.00	53.10	0	10,932	0.00%
2022/11/08	1	53.70	2	54.20	52.90	-1	11,144	-0.01%
2022/11/07	1	53.40	1	53.40	53.50	0	11,328	0.00%
2022/11/04	3	53.13	0	0.00	53.00	3	11,785	0.03%
2022/11/03	2	52.20	3	52.73	52.80	-1	12,344	-0.01%
2022/11/02	2	52.00	0	0.00	52.20	2	12,540	0.02%
2022/11/01	3	51.93	4	52.02	52.40	-1	12,539	-0.01%
2022/10/28	1.2	49.20	0	0.00	49.05	1.2	12,647	0.01%
2022/10/27	1	50.80	2	50.50	50.70	-1	12,840	-0.01%
2022/10/26	1	50.40	0	0.00	50.00	1	13,071	0.01%
2022/10/25	2	50.90	0	0.00	51.10	2	13,337	0.01%
2022/10/24	0	52.40	1	53.20	52.00	-1	14,101	-0.01%
2022/10/21	0	0.00	3	52.50	52.10	-3	14,806	-0.02%
2022/10/20	2.2	52.82	2	52.40	52.80	0.2	14,905	0.00%
2022/10/19	1	55.30	2	55.20	54.20	-1	14,966	-0.01%
2022/10/18	0	0.00	2	55.00	54.40	-2	15,164	-0.01%
2022/10/17	1	54.00	3	54.10	54.50	-2	15,381	-0.01%
2022/10/14	3	55.33	1	56.20	55.40	2	15,541	0.01%
2022/10/13	1.1	56.46	3	54.07	53.20	-2	15,544	-0.01%
2022/10/12	1.1	55.78	0	0.00	56.10	1.1	15,480	0.01%
2022/10/11	2	56.55	1	56.70	56.40	1	15,523	0.01%
2022/10/07	2	57.20	0	0.00	57.10	2	15,900	0.01%
2022/10/06	1	57.60	0	0.00	57.50	1	16,073	0.01%
2022/10/05	3	58.03	3	58.03	57.00	0	16,339	0.00%
2022/10/04	4	57.30	1	57.00	57.20	3	16,400	0.02%
2022/10/03	2	56.75	3	56.50	56.20	-1	16,561	-0.01%
2022/09/30	3	56.87	3	55.93	56.90	0	16,874	0.00%
2022/09/29	3.2	57.41	2	57.20	57.00	1.2	17,211	0.01%
2022/09/28	5.2	58.89	6	58.50	57.60	-0.8	17,426	0.00%
2022/09/27	4	60.78	4	59.95	60.90	0	17,803	0.00%
2022/09/26	14.1	61.60	15	62.23	60.60	-1	18,300	-0.01%
2022/09/23	1	64.03	0	0.00	63.80	1	19,012	0.01%
2022/09/22	0	65.00	0.1	66.40	66.60	0	19,281	0.00%
2022/09/21	3	66.03	2	66.05	65.40	1	19,677	0.01%
2022/09/20	12	66.01	16.2	65.08	66.30	-4.2	20,980	-0.02%
2022/09/19	41	64.88	43	65.94	64.20	-2	21,765	-0.01%
2022/09/16	11	65.38	9	65.43	64.50	2	21,976	0.01%
2022/09/15	4	66.60	0	0.00	66.00	4	21,874	0.02%
2022/09/14	6	65.62	1	65.40	65.80	5	21,968	0.02%
2022/09/13	0	0.00	3	66.43	66.10	-3	21,968	-0.01%
2022/09/12	23.1	66.26	19	66.32	66.00	4.1	21,911	0.02%
2022/09/08	5	66.02	37	66.69	66.90	-32	21,750	-0.15%
2022/09/07	1	64.20	2	63.76	63.80	-1	21,449	0.00%
2022/09/06	4	63.83	2	64.50	63.50	2	21,508	0.01%
2022/09/05	0	0.00	1	65.00	65.20	-1	21,382	0.00%
2022/09/02	4	65.08	0	0.00	64.80	4	21,343	0.02%
2022/09/01	1.4	65.87	8	65.95	65.80	-6.6	21,248	-0.03%
2022/08/31	3	66.97	2	66.50	66.20	1	21,323	0.00%
2022/08/30	14	66.17	12	65.85	66.30	2	21,126	0.01%
2022/08/29	2	64.35	8	64.26	64.40	-6	20,859	-0.03%
2022/08/26	2	64.70	0	0.00	64.20	2	20,704	0.01%
2022/08/25	8.1	65.22	1	66.20	65.00	7.1	20,571	0.03%
2022/08/24	2	65.20	2	65.45	65.40	0	20,454	0.00%
2022/08/23	7	65.34	8	65.63	65.80	-1	20,401	0.00%
2022/08/22	6	65.27	16	65.52	65.00	-10	20,372	-0.05%
2022/08/19	10	63.97	4	63.78	63.70	6	19,978	0.03%
2022/08/18	5	63.08	3	62.70	64.00	2	19,698	0.01%
2022/08/17	4	62.35	6	62.02	62.00	-2	19,495	-0.01%
2022/08/16	10	64.10	10.5	63.17	62.10	-0.5	19,317	0.00%
2022/08/15	5	64.04	3.5	64.21	64.70	1.5	18,711	0.01%
2022/08/12	8	62.40	18	62.89	63.10	-10	18,500	-0.05%
2022/08/11	9	62.60	17	62.35	62.90	-8	18,272	-0.04%
2022/08/10	11	60.72	15	60.73	61.50	-4	17,823	-0.02%
2022/08/09	5	58.52	3	59.23	58.40	2	17,220	0.01%
2022/08/08	4	57.93	3	58.43	58.30	1	17,080	0.01%
2022/08/05	5	57.62	4	57.70	57.70	1	17,148	0.01%
2022/08/04	3.2	57.47	8	56.53	57.30	-4.8	17,228	-0.03%
2022/08/03	3	57.60	6	57.33	57.70	-3	17,106	-0.02%
2022/08/02	2.5	58.92	6.1	58.85	58.90	-3.6	16,927	-0.02%
2022/08/01	15	58.77	5	58.70	59.10	10	16,851	0.06%
2022/07/29	17	57.32	9	57.37	58.20	8	16,566	0.05%
2022/07/28	12	56.38	20.4	56.61	56.70	-8.4	15,807	-0.05%
2022/07/27	5	53.82	11	54.11	54.40	-6	15,127	-0.04%
2022/07/26	4	52.95	9	53.34	53.40	-5	15,289	-0.03%
2022/07/25	6	53.58	6	53.23	52.90	0	15,443	0.00%
2022/07/22	7	54.67	12	54.74	54.80	-5	15,678	-0.03%
2022/07/21	7	52.93	4	53.40	53.90	3	15,833	0.02%
2022/07/20	4	54.50	6	54.80	54.10	-2	16,130	-0.01%
2022/07/19	0	0.00	2	54.90	54.60	-2	16,269	-0.01%
2022/07/18	8	54.44	5	54.74	54.60	3	16,315	0.02%
2022/07/15	19.1	54.91	6	54.28	54.00	13.1	16,492	0.08%
2022/07/14	2	54.80	20	56.03	56.40	-18	16,753	-0.11%
2022/07/13	9	55.48	11	55.37	54.80	-2	17,209	-0.01%
2022/07/12	5.1	54.48	2	54.20	54.10	3.1	17,341	0.02%
2022/07/11	4	54.58	5	54.36	55.00	-1	18,146	-0.01%
2022/07/08	10.2	55.07	6	54.73	54.20	4.2	18,223	0.02%
2022/07/07	5	54.62	8	55.21	55.50	-3	17,929	-0.02%
2022/07/06	3	54.73	2	54.75	54.10	1	17,590	0.01%
2022/07/05	15	55.16	18	55.42	54.70	-3	17,415	-0.02%
2022/07/04	11	55.14	9.3	55.06	55.60	1.7	16,970	0.01%
2022/07/01	16.3	55.45	20.2	55.72	55.50	-3.9	16,541	-0.02%
2022/06/30	7	55.11	3	55.40	55.10	4	15,706	0.03%
2022/06/29	13	54.72	9	54.56	54.40	4	15,419	0.03%
2022/06/28	15	55.71	19	55.89	55.00	-4	15,986	-0.03%
2022/06/27	25	54.33	38	54.80	54.90	-13	14,665	-0.09%
2022/06/24	7	51.99	21.1	52.15	53.80	-14.1	13,696	-0.10%
2022/06/23	1.1	48.83	0	0.00	48.95	1.1	13,228	0.01%
2022/06/22	4	49.10	2	49.00	49.05	2	13,237	0.02%
2022/06/17	3	47.88	0	0.00	47.95	3	14,125	0.02%
2022/06/15	7	49.59	2	48.15	48.05	5	15,203	0.03%
2022/06/14	1	49.35	1	48.95	49.30	0	15,377	0.00%
2022/06/10	2	50.80	10	51.10	51.30	-8	16,713	-0.05%
2022/06/09	6	51.28	7	51.30	51.10	-1	17,198	-0.01%
2022/06/08	0	0.00	1	49.90	49.80	-1	17,165	-0.01%
2022/06/02	0	0.00	2	50.20	50.20	-2	17,196	-0.01%
2022/06/01	4	50.75	0	0.00	50.80	4	17,172	0.02%
2022/05/31	0	0.00	1	51.00	51.50	-1	17,112	-0.01%
2022/05/30	21	51.28	5	51.42	51.90	16	17,036	0.09%
2022/05/27	1	49.50	1	49.75	49.80	0	16,810	0.00%
2022/05/26	2	49.70	1	50.40	49.40	1	16,750	0.01%
2022/05/25	0	0.00	1	49.50	49.50	-1	16,661	-0.01%
2022/05/24	0	0.00	1	50.20	49.00	-1	16,638	-0.01%
2022/05/23	1	50.50	1	50.10	50.10	0	16,545	0.00%
2022/05/20	1	49.65	0	0.00	48.95	1	16,469	0.01%
2022/05/19	0	0.00	15	48.72	49.00	-15	16,405	-0.09%
2022/05/18	1	49.40	0	0.00	49.45	1	16,350	0.01%
2022/05/17	0	0.00	3	49.68	49.75	-3	16,270	-0.02%
2022/05/16	3	49.48	2	49.08	49.45	1	16,202	0.01%
2022/05/13	17	48.13	0	0.00	48.75	17	16,067	0.11%
2022/05/12	2	47.18	10	47.90	46.35	-8	15,880	-0.05%
2022/05/11	15	48.72	8	48.49	48.05	7	15,656	0.04%
2022/05/10	7	49.65	11	49.78	49.50	-4	15,557	-0.03%
2022/05/09	8	49.57	14	49.88	50.00	-6	15,465	-0.04%
2022/05/06	8	51.85	11	52.05	51.80	-3	15,251	-0.02%
2022/05/05	3	52.77	0	0.00	52.40	3	15,171	0.02%
2022/05/04	6	52.23	10	52.42	52.60	-4	15,094	-0.03%
2022/05/03	11.1	52.81	6	52.88	52.50	5.1	14,998	0.03%
2022/04/29	11.1	55.28	3	55.17	54.40	8.1	14,716	0.05%
2022/04/28	22.1	56.89	4	56.85	55.60	18	14,435	0.12%
2022/04/27	2	57.05	9.4	56.89	57.00	-7.4	13,926	-0.05%
2022/04/26	5	56.16	8	56.48	56.40	-3	13,487	-0.02%
2022/04/25	2.1	53.91	5	54.12	54.10	-3	12,923	-0.02%
2022/04/22	0	0.00	26	55.75	56.50	-26	12,677	-0.21%
2022/04/21	9	56.88	9	56.86	56.30	0	12,534	0.00%
2022/04/20	21	58.15	20	57.42	57.60	1	12,214	0.01%
2022/04/19	18	56.66	18.6	56.87	57.30	-0.6	11,523	-0.01%
2022/04/18	19	55.91	6.5	55.88	55.30	12.5	10,878	0.11%
2022/04/15	32	55.83	22.3	55.89	55.60	9.7	10,439	0.09%
2022/04/14	1	52.80	10	55.36	55.50	-9	9,471	-0.10%
2022/04/13	0	0.00	0	53.00	52.90	0	9,118	0.00%
2022/04/12	7	53.14	8.1	52.28	52.80	-1.1	9,096	-0.01%
2022/04/11	9	53.64	8.1	54.03	53.60	0.9	8,999	0.01%
2022/04/08	1.1	52.43	0	0.00	52.90	1.1	8,831	0.01%
2022/04/07	21.4	52.69	50	51.82	51.60	-28.6	8,700	-0.33%
2022/04/06	2.2	53.33	2	53.90	53.90	0.2	8,537	0.00%
2022/04/01	10	53.93	10	53.81	54.00	0	8,419	0.00%
2022/03/31	73.6	55.43	49	55.36	54.70	24.6	8,231	0.30%
2022/03/30	12.3	54.00	25	54.06	54.30	-12.7	7,199	-0.18%
2022/03/29	3	54.20	10	53.80	54.00	-7	7,173	-0.10%
2022/03/28	13	53.25	10	54.50	54.70	3	7,042	0.04%
2022/03/25	8	53.58	6	53.62	53.80	2	6,846	0.03%
2022/03/24	26	55.11	8	54.58	53.70	18	6,702	0.27%
2022/03/23	10	53.95	10	54.74	54.70	0	6,272	0.00%
2022/03/22	19	54.74	1	54.70	54.90	18	5,971	0.30%
2022/03/21	22	54.17	23.4	53.92	54.10	-1.4	5,535	-0.03%
2022/03/18	24.4	51.42	24	50.59	50.80	0.4	4,688	0.01%
2022/03/17	3	51.17	10	51.48	51.10	-7	4,392	-0.16%
2022/03/16	22.1	51.83	23	51.73	51.90	-0.9	4,011	-0.02%
2022/03/15	27	49.52	45	49.12	49.10	-18	3,156	-0.57%
2022/03/14	17	49.14	14	49.23	50.10	3	2,651	0.11%
2022/03/11	3	45.23	5	45.19	45.55	-2	2,123	-0.09%
2022/03/10	2	44.05	4	44.16	44.45	-2	1,991	-0.10%
2022/03/07	1	43.70	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	43.75	0	0.00	43.75	0	1,915	0.00%
2022/02/14	0	42.90	0	0.00	42.70	0	2,505	0.00%
2022/02/11	0	43.85	0	0.00	43.70	0	2,526	0.00%
2022/02/10	0	0.00	1	43.75	43.65	-1	2,606	-0.04%
2022/01/26	0	0.00	0	41.35	42.00	0	2,682	0.00%
2022/01/21	0	42.90	0	0.00	42.30	0	2,841	0.00%
2022/01/13	0	44.35	0	0.00	44.25	0	4,141	0.00%
2022/01/11	1	45.20	0	0.00	44.50	1	4,173	0.02%
2022/01/05	1	45.40	5	45.55	45.35	-4	4,189	-0.10%
2021/12/30	1	45.30	1	45.20	45.25	0	4,244	0.00%
2021/12/29	0	0.00	10	45.20	45.35	-10	4,370	-0.23%
2021/12/28	1	44.80	7	44.80	44.80	-6	4,372	-0.14%
2021/12/27	0	0.00	4	44.86	44.95	-4	4,438	-0.09%
2021/12/23	5	44.66	0	0.00	44.80	5	5,005	0.10%
2021/12/20	0	0.00	1	43.60	43.30	-1	5,282	-0.02%
2021/12/16	1	43.75	0	0.00	43.05	1	5,253	0.02%
2021/12/13	1	43.25	2	43.55	43.30	-1	5,242	-0.02%
2021/12/08	0	44.90	1	44.50	44.30	-1	5,196	-0.02%
2021/12/03	0	0.00	0.1	45.00	44.95	-0.1	5,122	0.00%
2021/11/26	0	0.00	2	44.85	44.70	-2	5,164	-0.04%
2021/11/23	0	0.00	2	45.85	45.95	-2	5,135	-0.04%
2021/11/22	8	45.49	2	45.50	45.55	6	5,109	0.12%
2021/11/19	0	45.20	0	0.00	45.00	0	5,067	0.00%
2021/11/17	0	0.00	2	45.30	45.55	-2	5,015	-0.04%
2021/11/16	2	45.13	0	0.00	45.65	2	4,981	0.04%
2021/11/15	1	44.10	0	0.00	43.95	1	4,853	0.02%
2021/11/10	0	0.00	0	42.60	42.60	0	4,747	0.00%
2021/11/09	5	42.47	0	0.00	42.55	5	4,734	0.11%
2021/11/08	4	42.05	0	0.00	42.05	4	4,663	0.09%
2021/11/05	2	40.75	2	40.80	41.25	0	4,663	0.00%
2021/11/03	3	41.15	0	0.00	41.15	3	4,743	0.06%
2021/11/02	5	41.20	0	0.00	41.25	5	4,741	0.11%
2021/11/01	7	42.02	1	41.55	42.05	6	4,685	0.13%
2021/10/29	0.1	41.15	0	0.00	41.15	0.1	4,661	0.00%
2021/10/28	6	41.06	3	40.80	41.10	3	4,626	0.07%
2021/10/27	2	39.65	2	39.45	39.75	0	4,571	0.00%
2021/10/26	2.1	39.60	3	39.37	39.35	-0.9	4,630	-0.02%
2021/10/25	2	39.93	1	39.90	40.20	1	4,527	0.02%
2021/10/22	1	41.40	0	0.00	41.50	1	4,748	0.02%
2021/10/21	7	41.55	2.5	41.81	41.30	4.6	4,695	0.10%
2021/10/20	5.1	45.86	0	0.00	45.75	5.1	4,045	0.13%
2021/10/19	0.1	46.20	0	0.00	46.50	0.1	4,018	0.00%
2021/10/14	0	0.00	0.1	45.60	45.40	-0.1	4,070	0.00%
2021/10/13	1	45.75	0	0.00	45.85	1	4,126	0.02%
2021/10/06	3	47.30	4	47.74	46.50	-1	4,154	-0.02%
2021/10/05	1	46.15	0	0.00	46.20	1	4,050	0.02%
2021/10/04	0	46.55	0	0.00	46.40	0	4,066	0.00%
2021/10/01	2	49.39	3	48.95	46.50	-1	4,025	-0.03%
2021/09/30	5.1	48.95	4	48.80	48.75	1.1	3,694	0.03%
2021/09/29	1	48.21	2	47.50	48.70	-1	3,488	-0.03%
2021/09/24	3	46.63	0	0.00	46.25	3	3,263	0.09%
2021/09/23	1	46.00	0	0.00	46.10	1	3,285	0.03%
2021/09/17	0	45.75	0	0.00	45.90	0	3,451	0.00%
2021/08/30	0	0.00	1	48.50	48.50	-1	4,467	-0.02%
2021/08/26	2	47.75	2	48.10	47.60	0	4,563	0.00%
2021/08/25	2	47.65	2	47.65	47.70	0	4,605	0.00%
2021/08/24	0	47.00	0	0.00	47.35	0	4,633	0.00%
2021/08/23	0	0.00	8	46.70	46.90	-8	4,666	-0.17%
2021/08/20	8	45.70	0	0.00	46.00	8	4,715	0.17%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	1	47.30	2.1	48.16	47.35	-1.1	5,088	-0.02%
2021/08/10	0	48.35	0	0.00	48.20	0	5,155	0.00%
2021/08/02	3	50.23	4	50.20	50.10	-1	5,988	-0.02%
2021/07/30	0.1	49.95	0	0.00	50.50	0.1	6,044	0.00%
2021/07/29	2	50.10	1	50.20	50.20	1	6,132	0.02%
2021/07/28	6	50.90	4	51.20	50.30	2	6,125	0.03%
2021/07/27	0	0.00	4	50.18	51.00	-4	6,037	-0.07%
2021/07/26	2	50.10	1	50.10	49.75	1	6,042	0.02%
2021/07/21	2	49.15	1	49.50	49.05	1	6,317	0.02%
2021/07/20	2	50.40	2	50.10	49.80	0	6,381	0.00%
2021/07/19	2	50.40	1	50.80	50.80	1	6,457	0.02%
2021/07/16	1	50.30	0	0.00	50.20	1	6,657	0.02%
2021/07/14	1	49.00	0	0.00	49.05	1	7,047	0.01%
2021/07/13	3	50.33	1	50.10	49.70	2	7,214	0.03%
2021/07/09	0.1	49.50	0	0.00	49.10	0.1	7,525	0.00%
2021/07/08	2.1	49.76	0	0.00	49.80	2.1	7,848	0.03%
2021/07/05	2.1	49.95	2	50.40	50.40	0.1	9,480	0.00%
2021/07/02	0	0.00	8	50.01	50.00	-8	9,650	-0.08%
2021/07/01	0	0.00	1	50.69	50.00	-1	9,895	-0.01%
2021/06/29	6	50.70	0	0.00	50.50	6	10,099	0.06%
2021/06/28	3	51.73	2	51.10	51.00	1	10,209	0.01%
2021/06/25	4	52.35	2	52.60	52.30	2	10,177	0.02%
2021/06/24	0	0.00	0	52.80	52.30	0	10,163	0.00%
2021/06/23	5	53.00	0	0.00	53.00	5	10,154	0.05%
2021/06/22	6.2	53.06	4	52.48	53.00	2.2	10,174	0.02%
2021/06/17	1	50.40	6	50.48	51.30	-5	10,040	-0.05%
2021/06/15	0.1	50.10	0	0.00	50.00	0.1	10,400	0.00%
2021/06/09	0.1	49.20	0	0.00	48.70	0.1	11,185	0.00%
2021/06/08	1	49.55	3	49.35	49.40	-2	11,737	-0.02%
2021/06/07	0	0.00	0	49.80	50.00	0	12,061	0.00%
2021/06/04	0	0.00	0	51.10	50.30	0	12,105	0.00%
2021/06/03	1	50.70	0	0.00	50.70	1	12,176	0.01%
2021/06/02	3	51.20	0	0.00	51.00	3	12,397	0.02%
2021/05/31	3	51.30	2	51.40	51.20	1	13,051	0.01%
2021/05/28	9	51.33	2	51.80	51.20	7	13,746	0.05%
2021/05/27	1	50.60	0.1	50.40	51.50	1	13,815	0.01%
2021/05/25	2.2	49.19	0	0.00	49.80	2.2	13,915	0.02%
2021/05/24	1	48.00	0	0.00	48.35	1	14,033	0.01%
2021/05/20	6	47.78	1.1	49.07	47.55	4.9	14,394	0.03%
2021/05/18	1.2	47.24	1	47.30	47.45	0.2	14,584	0.00%
2021/05/17	1	44.90	1	44.80	44.65	0	14,712	0.00%
2021/05/13	7.1	47.01	7	44.54	47.00	0.1	14,627	0.00%
2021/05/12	2	47.27	2	48.50	45.75	0	14,724	0.00%
2021/05/11	6	49.27	1	50.10	49.20	5	14,627	0.03%
2021/05/10	6	52.12	0	0.00	52.00	6	15,070	0.04%
2021/05/07	3	51.93	0	0.00	52.50	3	15,779	0.02%
2021/05/06	4.1	51.43	3	50.90	51.70	1.1	15,779	0.01%
2021/05/05	3	49.50	8	50.28	49.50	-5	15,623	-0.03%
2021/05/04	0	51.80	1	49.35	49.35	-1	15,716	-0.01%
2021/05/03	4	52.55	0	0.00	52.00	4	15,725	0.03%
2021/04/29	0	0.00	2	53.35	53.50	-2	15,766	-0.01%
2021/04/28	1	53.50	0	0.00	53.50	1	15,790	0.01%
2021/04/27	12	53.80	0	0.00	54.10	12	15,841	0.08%
2021/04/26	1	54.11	2	54.05	54.20	-1	15,879	-0.01%
2021/04/23	2	53.55	2	53.70	53.70	0	16,025	0.00%
2021/04/22	3.1	55.48	2	56.35	54.10	1.1	16,084	0.01%
2021/04/21	2	56.90	8	56.41	56.30	-6	15,904	-0.04%
2021/04/20	4	55.75	0	0.00	56.00	4	15,756	0.03%
2021/04/16	6.2	55.27	20	55.73	56.10	-13.8	15,903	-0.09%
2021/04/15	7	53.80	2	54.10	53.70	5	15,762	0.03%
2021/04/14	6	53.93	6	54.82	54.10	0	15,998	0.00%
2021/04/13	11	56.62	5	57.02	55.40	6	16,006	0.04%
2021/04/12	3.3	57.35	1	56.30	56.40	2.3	15,934	0.01%
2021/04/09	5	56.60	37	56.99	57.30	-32	16,319	-0.20%
2021/04/08	4	54.80	2.5	54.70	54.30	1.5	16,049	0.01%
2021/04/07	3	54.33	3	54.17	54.40	0	16,015	0.00%
2021/04/01	2	52.60	1	52.70	52.70	1	16,164	0.01%
2021/03/31	1	54.10	1	52.90	52.80	0	16,177	0.00%
2021/03/29	2	52.90	0	0.00	53.50	2	16,443	0.01%
2021/03/26	0	0.00	0.5	52.30	52.60	-0.5	16,622	0.00%
2021/03/25	10	52.00	0	0.00	51.80	10	16,865	0.06%
2021/03/24	1	53.60	6	53.75	53.20	-5	17,349	-0.03%
2021/03/23	1	53.90	1	53.60	53.90	0	17,498	0.00%
2021/03/22	2	53.80	4	53.38	53.20	-2	17,696	-0.01%
2021/03/19	12	54.03	1	54.20	54.00	11	18,236	0.06%
2021/03/18	4	55.25	7	55.13	55.00	-3	18,672	-0.02%
2021/03/17	2	53.90	1	54.40	53.80	1	19,532	0.01%
2021/03/16	9	55.54	3.2	55.66	54.70	5.8	20,212	0.03%
2021/03/15	15	55.27	18.3	55.08	55.10	-3.3	20,601	-0.02%
2021/03/12	4	54.65	4.1	55.31	54.60	-0.1	21,284	0.00%
2021/03/11	3	53.07	4.2	53.56	53.10	-1.2	21,124	-0.01%
2021/03/10	1	52.89	0.2	52.41	52.00	0.8	21,286	0.00%
2021/03/09	1	52.60	1	52.10	51.80	0	21,847	0.00%
2021/03/08	17	53.11	0	0.00	51.90	17	21,986	0.08%
2021/03/05	3	51.40	0.1	52.00	51.40	2.9	22,218	0.01%
2021/03/04	9	53.68	9	54.13	52.70	0	22,943	0.00%
2021/03/03	19.1	52.61	37	52.77	53.90	-17.9	23,991	-0.07%
2021/02/26	2.1	50.86	2	50.10	50.10	0.1	26,263	0.00%
2021/02/25	1.1	50.41	2	50.75	50.40	-0.9	26,622	0.00%
2021/02/24	4	50.50	2	50.95	50.40	2	26,877	0.01%
2021/02/23	1	51.90	1	51.90	51.70	0	27,023	0.00%
2021/02/22	3	50.73	10	51.50	51.40	-7	27,601	-0.03%
2021/02/18	2	50.55	1	49.75	50.50	1	27,860	0.00%
2021/02/17	17	48.08	17	48.92	49.30	0	27,884	0.00%
2021/02/05	0	0.00	8	47.93	47.55	-8	27,902	-0.03%
2021/02/03	0	0.00	1	48.00	47.20	-1	28,193	0.00%
2021/02/02	1	47.20	0	0.00	46.70	1	28,299	0.00%
2021/02/01	4	46.55	3	46.35	46.75	1	28,457	0.00%
2021/01/29	38	49.45	57	48.74	47.90	-19	28,128	-0.07%
2021/01/28	25	46.72	17	47.74	46.55	8	28,220	0.03%
2021/01/27	10	47.17	2	47.55	47.70	8	28,560	0.03%
2021/01/26	9	47.42	3	47.82	47.15	6	29,167	0.02%
2021/01/25	0	0.00	33	48.22	48.10	-33	29,673	-0.11%
2021/01/22	5	46.34	2	46.55	46.45	3	30,115	0.01%
2021/01/21	1	45.30	1	45.35	45.40	0	30,797	0.00%
2021/01/20	5	45.50	0	0.00	45.30	5	32,476	0.02%
2021/01/19	5	48.19	2	47.40	47.55	3	32,656	0.01%
2021/01/18	0	0.00	1	47.70	47.65	-1	33,008	0.00%
2021/01/15	10	47.35	0	0.00	47.05	10	33,369	0.03%
2021/01/14	2	48.10	0	0.00	48.10	2	33,472	0.01%
2021/01/13	4	48.30	2	48.30	48.20	2	33,635	0.01%
2021/01/12	1	48.30	5	48.70	48.25	-4	33,857	-0.01%
2021/01/11	15	49.40	1	49.20	49.45	14	34,026	0.04%
2021/01/08	1	48.30	0	0.00	48.20	1	34,121	0.00%
2021/01/07	10	47.96	9	48.49	47.75	1	34,457	0.00%
2021/01/06	23	47.36	15	47.48	47.10	8	35,051	0.02%
2021/01/05	26	49.01	11	49.00	48.65	15	35,154	0.04%
2021/01/04	15	49.35	15	49.75	49.10	0	35,607	0.00%
2020/12/31	15	54.20	8	54.64	53.60	7	35,064	0.02%
2020/12/30	3	56.13	1	56.00	56.20	2	34,948	0.01%
2020/12/29	10	56.22	6	56.10	55.90	4	35,653	0.01%
2020/12/28	1	54.50	7	55.49	55.20	-6	35,848	-0.02%
2020/12/25	0	0.00	1	54.30	54.60	-1	36,510	0.00%
2020/12/24	0	0.00	4	54.75	54.70	-4	36,688	-0.01%
2020/12/23	2	54.90	1	55.30	54.30	1	36,828	0.00%
2020/12/22	2	54.60	0	0.00	53.10	2	37,382	0.01%
2020/12/21	2	55.50	0	0.00	55.50	2	37,567	0.01%
2020/12/18	49	54.83	56	54.31	55.80	-7	38,202	-0.02%
2020/12/17	3	53.10	1	53.00	53.00	2	38,116	0.01%
2020/12/16	3	53.83	6	53.92	54.20	-3	38,160	-0.01%
2020/12/15	22	53.08	21	52.29	51.80	1	38,056	0.00%
2020/12/14	65	56.01	64	55.65	55.60	1	37,801	0.00%
2020/12/11	31	57.41	9	57.99	55.80	22	37,521	0.06%
2020/12/10	99	64.20	90	62.77	61.70	9	36,688	0.02%
2020/12/09	66	62.51	74	62.79	63.30	-8	36,539	-0.02%
2020/12/08	120	60.40	130	61.12	61.50	-10	37,342	-0.03%	大買/大賣/
2020/12/07	12	58.38	22	57.79	58.20	-10	37,134	-0.03%
2020/12/04	12	56.53	10	57.07	57.30	2	37,103	0.01%
2020/12/03	10	58.29	11	58.88	58.30	-1	37,234	0.00%
2020/12/02	1.1	58.41	1	57.30	57.40	0.1	37,364	0.00%
2020/12/01	67	58.74	75	57.71	58.00	-8	38,275	-0.02%
2020/11/30	122	57.88	122	57.87	58.50	0	38,300	0.00%	大買/大賣/
2020/11/27	143	57.49	122	57.90	56.70	21	37,928	0.06%	大買/大賣/
2020/11/26	108	56.36	102.8	56.02	55.60	5.3	37,034	0.01%	大買/大賣/
2020/11/25	51	54.68	72.2	54.82	56.10	-21.2	36,177	-0.06%
2020/11/24	9.1	50.95	11	51.36	51.00	-1.9	34,519	-0.01%
2020/11/23	1	50.60	13	50.65	50.90	-12	34,095	-0.04%
2020/11/20	20	50.17	15	49.92	49.65	5	33,763	0.01%
2020/11/19	22	50.78	33	51.01	50.30	-11	33,458	-0.03%
2020/11/18	8	48.29	17	48.61	49.75	-9	32,719	-0.03%
2020/11/17	18	47.71	13.1	48.12	47.65	5	32,390	0.02%
2020/11/16	3	48.10	8	47.65	47.55	-5	32,271	-0.02%
2020/11/13	13	48.13	8	48.19	48.55	5	32,114	0.02%
2020/11/12	10	47.93	27	47.82	47.20	-17	32,031	-0.05%
2020/11/11	4.1	47.87	2	48.65	48.65	2.1	32,081	0.01%
2020/11/10	3	47.94	17	49.36	48.80	-14	32,097	-0.04%
2020/11/09	12	50.73	1	49.95	49.85	11	31,720	0.03%
2020/11/06	6	50.05	10	49.98	50.00	-4	31,373	-0.01%
2020/11/05	19	50.37	17	50.54	50.20	2	31,123	0.01%
2020/11/04	14	49.44	7	49.74	49.00	7	30,304	0.02%
2020/11/03	7	49.68	6.9	49.98	49.60	0.1	29,905	0.00%
2020/11/02	28	48.93	21	49.05	49.05	7	29,259	0.02%
2020/10/30	2	49.33	3	48.22	48.15	-1	28,635	0.00%
2020/10/29	36	51.71	26	52.12	51.90	10	27,928	0.04%
2020/10/28	58	51.90	60	52.42	53.00	-2	27,143	-0.01%
2020/10/27	5	49.48	9	49.02	48.75	-4	25,399	-0.02%
2020/10/26	12	49.22	17	49.56	49.45	-5	25,117	-0.02%
2020/10/23	9	48.51	7	48.56	49.00	2	24,608	0.01%
2020/10/22	2	46.78	2	46.78	47.00	0	24,019	0.00%
2020/10/21	3.1	46.15	3	46.35	46.10	0.1	23,783	0.00%
2020/10/20	1	45.85	1	46.35	45.90	0	23,587	0.00%
2020/10/19	3	47.07	0	0.00	47.25	3	23,359	0.01%
2020/10/16	4	48.58	0	0.00	47.40	4	23,270	0.02%
2020/10/15	20	50.42	11	50.03	49.30	9	22,868	0.04%
2020/10/14	6	49.74	7	49.83	50.70	-1	22,361	0.00%
2020/10/13	5	48.80	5	49.40	49.40	0	21,443	0.00%
2020/10/12	19	48.42	17	48.60	49.40	2	20,980	0.01%
2020/10/08	4	47.01	3	47.30	47.00	1	20,214	0.00%
2020/10/07	4	46.74	4	46.13	46.55	0	19,873	0.00%
2020/10/06	8	46.14	12	46.54	46.90	-4	19,520	-0.02%
2020/10/05	35	44.10	33	44.22	45.60	2	18,668	0.01%
2020/09/30	54	43.31	58.1	43.17	42.70	-4.1	18,081	-0.02%
2020/09/29	31	41.92	29	42.07	41.65	2	17,218	0.01%
2020/09/28	13	42.03	11	42.45	43.10	2	16,997	0.01%
2020/09/25	3	43.73	6	43.32	42.65	-3	16,664	-0.02%
2020/09/24	9	45.65	6	45.94	44.75	3	15,808	0.02%
2020/09/23	7	46.39	4	46.46	47.10	3	15,373	0.02%
2020/09/22	5	48.74	8	49.01	48.40	-3	14,434	-0.02%
2020/09/21	1	51.80	0	0.00	51.50	1	13,840	0.01%
2020/09/18	3	51.97	4	51.32	51.20	-1	13,532	-0.01%
2020/09/17	6	51.88	13	51.72	51.30	-7	13,284	-0.05%
2020/09/16	4	51.13	5	51.14	51.60	-1	12,833	-0.01%
2020/09/15	1	52.10	1	51.60	52.00	0	12,553	0.00%
2020/09/14	1	52.40	3	51.83	51.50	-2	12,216	-0.02%
2020/09/11	79	54.37	68	53.00	52.40	11	11,514	0.10%
2020/09/10	20	51.79	36.1	51.91	53.40	-16.1	10,049	-0.16%
2020/09/09	14	49.79	19	49.77	49.75	-5	9,160	-0.05%
2020/09/08	11	50.31	6	50.85	48.50	5	8,760	0.06%
2020/09/07	16	49.48	15	49.31	51.00	1	8,130	0.01%
2020/09/04	6.1	46.38	3	45.32	46.60	3.1	7,381	0.04%
2020/09/03	8	43.91	7	43.09	44.30	1	6,205	0.02%
2020/09/02	2	41.75	3	40.87	42.15	-1	5,672	-0.02%
2020/09/01	4	39.10	1	38.55	39.95	3	5,137	0.06%
2020/08/31	2	37.50	7	37.39	37.60	-5	4,513	-0.11%
2020/08/28	0	0.00	2	34.53	34.55	-2	4,125	-0.05%
2020/08/27	0	0.00	2	32.75	33.00	-2	3,918	-0.05%
2020/08/26	3	32.55	0	0.00	32.60	3	3,893	0.08%
2020/08/25	2	32.65	2	32.90	32.75	0	3,897	0.00%
2020/08/24	1	32.65	0	0.00	32.80	1	3,914	0.03%
2020/08/21	1.5	32.68	1	33.05	32.75	0.5	4,006	0.01%
2020/08/20	1.5	32.22	7.2	32.29	32.65	-5.7	3,967	-0.14%
2020/08/19	7	34.98	10	34.02	34.25	-3	3,841	-0.08%
2020/08/18	2	35.03	0	0.00	34.05	2	3,756	0.05%
2020/08/17	10	33.45	8	33.81	34.50	2	3,596	0.06%
2020/08/14	2.1	31.25	5	31.40	31.40	-2.9	3,273	-0.09%
2020/08/13	0	0.00	1	31.10	31.10	-1	3,029	-0.03%
2020/08/12	1	31.05	0	0.00	31.25	1	3,091	0.03%
2020/08/10	1	30.90	2	31.05	31.10	-1	3,180	-0.03%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/08/06	1	30.70	0	0.00	30.90	1	3,250	0.03%
2020/08/05	1	30.65	4	30.70	30.90	-3	3,318	-0.09%
2020/08/03	1	30.70	0	0.00	30.90	1	3,406	0.03%
2020/07/31	0.2	30.45	0	0.00	30.60	0.2	3,347	0.00%
2020/07/28	1	29.00	1	29.00	29.10	0	3,251	0.00%
2020/07/27	1	29.55	0	0.00	29.65	1	3,272	0.03%
2020/07/24	4	30.71	1	30.65	30.35	3	3,252	0.09%
2020/07/22	8	30.31	3	30.63	30.75	5	3,084	0.16%
2020/07/21	1	28.85	0	0.00	28.90	1	2,817	0.04%
2020/07/20	0.5	28.75	0	0.00	28.90	0.5	2,805	0.02%
2020/07/17	0.5	28.55	0	0.00	28.70	0.5	2,808	0.02%
2020/07/16	1	28.85	2	28.90	29.00	-1	2,818	-0.04%
2020/07/14	0.5	28.55	0	0.00	28.70	0.5	2,724	0.02%
2020/07/13	0.5	28.85	0	0.00	29.00	0.5	2,715	0.02%
2020/07/10	0	0.00	1	28.65	28.90	-1	2,733	-0.04%
2020/07/08	1.1	28.54	1	28.50	28.55	0.1	2,702	0.00%
2020/07/07	0.5	28.40	0	0.00	28.50	0.5	2,705	0.02%
2020/07/06	0.5	28.15	0	0.00	28.20	0.5	2,648	0.02%
2020/07/03	1.5	28.00	0	0.00	28.05	1.5	2,658	0.06%
2020/07/02	0	0.00	1	28.30	28.30	-1	2,692	-0.04%
2020/06/30	1.5	27.57	0	0.00	27.65	1.5	2,676	0.06%
2020/06/23	1	27.55	0	0.00	27.55	1	2,745	0.04%
2020/06/15	1	27.30	0	0.00	27.40	1	2,895	0.03%
2020/06/11	0	0.00	2	28.60	28.20	-2	2,896	-0.07%
2020/06/10	2	28.80	0	0.00	28.65	2	2,904	0.07%
2020/06/03	0	0.00	10	28.05	28.10	-10	3,093	-0.32%
2020/05/28	5	28.90	0	0.00	29.20	5	2,941	0.17%
2020/05/25	1	27.70	0	0.00	27.70	1	2,892	0.03%
2020/05/19	0	0.00	40	27.85	27.70	-40	2,894	-1.38%
2020/05/18	0	0.00	10	27.50	27.55	-10	2,857	-0.35%
2020/05/12	0	0.00	2	27.35	27.65	-2	2,768	-0.07%
2020/05/11	5	26.60	0	0.00	27.20	5	2,698	0.19%
2020/04/17	0	0.00	20	24.55	24.40	-20	3,533	-0.57%
2020/03/19	0.1	19.70	0	0.00	19.70	0.1	3,930	0.00%
2020/03/17	0	0.00	1	21.75	21.70	-1	3,843	-0.03%
2020/03/16	1	22.85	0	0.00	22.20	1	3,825	0.03%
2020/03/13	1.1	21.85	0	0.00	22.35	1.1	3,768	0.03%
2020/03/12	1	23.20	0	0.00	23.45	1	3,674	0.03%
2020/03/04	0	0.00	1	25.95	26.10	-1	3,463	-0.03%
2020/02/20	0	0.00	1	27.75	27.75	-1	3,208	-0.03%
2020/02/19	1	27.25	1	27.25	27.50	0	3,185	0.00%
2020/02/17	0	27.90	1	27.85	28.05	-1	3,170	-0.03%
2020/02/13	1	27.70	0	0.00	27.55	1	3,075	0.03%
2020/02/06	1	28.70	0	0.00	28.70	1	2,842	0.04%
2020/01/17	10	27.35	3	27.30	27.15	7	2,170	0.32%
2020/01/16	3	27.95	5	26.50	27.85	-2	2,020	-0.10%
2020/01/08	0	0.00	1	25.20	25.15	-1	1,500	-0.07%
2020/01/07	1	25.30	0	0.00	25.45	1	1,445	0.07%
2020/01/06	0	0.00	1	25.40	25.20	-1	1,388	-0.07%
2020/01/03	1	25.45	2	25.40	25.60	-1	1,351	-0.07%
2020/01/02	2	25.50	10	25.50	25.55	-8	1,251	-0.64%
2019/12/31	1	24.85	1	24.75	24.30	0	1,110	0.00%
2019/11/29	0	0.00	5	21.65	21.70	-5	628	-0.80%
2019/11/28	0	0.00	6	21.66	21.70	-6	601	-1.00%
2019/11/19	10	21.40	0	0.00	21.40	10	640	1.56%
2019/11/14	0	0.00	4	21.18	21.35	-4	623	-0.64%
2019/10/21	1	20.45	1	20.35	20.45	0	567	0.00%
2019/09/19	1	20.40	0	0.00	20.40	1	644	0.16%
2019/08/13	0	0.00	3	20.90	20.95	-3	731	-0.41%
2019/08/06	3	20.85	0	0.00	20.90	3	817	0.37%
2019/07/23	0	0.00	2	21.00	21.00	-2	905	-0.22%
2019/06/04	1	20.80	0	0.00	20.85	1	870	0.11%
2019/05/31	2	20.80	0	0.00	20.80	2	872	0.23%
2019/05/29	2	20.75	0	0.00	20.80	2	857	0.23%
2019/02/26	0	0.00	2	20.50	20.55	-2	424	-0.47%
2018/10/12	0	0.00	2	20.40	20.90	-2	1,065	-0.19%
2018/08/02	2	21.50	2	21.50	21.40	0	1,290	0.00%
2018/06/14	2	21.30	0	0.00	21.20	2	2,592	0.08%
2018/05/18	10	21.00	0	0.00	20.95	10	2,405	0.42%
2018/05/16	0	0.00	12	21.25	21.10	-12	2,422	-0.50%
2018/05/04	0	0.00	6	20.93	20.80	-6	2,406	-0.25%
2018/04/26	0	0.00	10	21.27	21.30	-10	2,431	-0.41%
2018/04/12	3	22.70	0	0.00	22.85	3	2,309	0.13%
2018/04/11	3	22.65	3	23.35	23.30	0	2,292	0.00%
2018/04/10	3	23.30	0	0.00	22.80	3	2,251	0.13%
2018/04/09	13	23.83	2	24.30	24.40	11	2,110	0.52%
2018/04/03	0	0.00	3	22.35	22.70	-3	1,772	-0.17%
2018/04/02	5	21.85	0	0.00	21.90	5	1,670	0.30%
2018/03/31	23	21.83	0	0.00	22.00	23	1,676	1.37%
2018/03/30	5	22.60	0	0.00	22.00	5	1,650	0.30%
2018/03/28	0	0.00	1	20.70	20.65	-1	1,417	-0.07%
2018/03/26	0	0.00	1	20.30	20.35	-1	1,566	-0.06%
2018/03/21	1	20.70	0	0.00	20.45	1	1,892	0.05%
2018/03/13	1	20.45	1	20.50	20.45	0	2,030	0.00%
2018/03/06	1	20.00	0	0.00	20.00	1	2,202	0.05%
2018/02/09	0	0.00	1	20.00	20.05	-1	2,838	-0.04%
2018/02/08	1	20.05	0	0.00	20.05	1	2,834	0.04%
2018/02/06	0	0.00	1	19.95	19.80	-1	2,837	-0.04%
2018/01/30	15	21.30	0	0.00	21.10	15	2,999	0.50%
2018/01/22	0	0.00	25	21.80	21.75	-25	3,025	-0.83%
2018/01/17	0	0.00	2	22.40	22.40	-2	3,080	-0.06%
2018/01/16	2	22.00	0	0.00	22.05	2	3,072	0.07%
2018/01/11	2	21.60	0	0.00	21.75	2	3,218	0.06%
2018/01/05	0	0.00	4	22.40	22.45	-4	3,405	-0.12%