中興電 (1513)-元大-羅東券商分點個股進出

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
167.5
漲跌
▲1.0
漲幅
+0.60%
成交量
7,011張
產業
上市電機機械類股
1274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－元大-羅東券商分點個股進出

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

元大-羅東券商分點個股進出
元大-羅東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
2024/06/04	63.1	167.92	63	169.40	167.50	0.1	39,067	0.00%
2024/06/03	0.2	166.83	0.1	167.00	166.50	0.1	39,590	0.00%
2024/05/31	2.2	166.30	8	167.13	164.00	-5.8	40,289	-0.01%
2024/05/30	2.6	167.91	3	169.00	167.00	-0.4	41,361	0.00%
2024/05/29	1.2	168.60	1	169.00	168.50	0.2	42,364	0.00%
2024/05/28	7.1	169.35	1	168.50	168.50	6.1	43,941	0.01%
2024/05/27	13.3	168.23	12.2	168.35	168.50	1.1	45,219	0.00%
2024/05/24	4	164.13	3	163.96	163.50	1	46,682	0.00%
2024/05/23	17.2	161.65	23.3	163.03	162.00	-6.2	48,301	-0.01%
2024/05/22	5.1	165.82	3	165.83	165.00	2.1	49,386	0.00%
2024/05/21	0	0.00	2	167.50	167.50	-2	49,850	0.00%
2024/05/20	0	0.00	1	170.50	169.50	-1	50,543	0.00%
2024/05/17	2.1	169.24	3	169.83	170.50	-0.9	50,957	0.00%
2024/05/16	2	169.74	6	171.00	169.00	-4	51,868	-0.01%
2024/05/15	3	169.33	12	170.33	168.00	-9	52,426	-0.02%
2024/05/14	10.2	169.08	8	168.75	167.00	2.2	52,511	0.00%
2024/05/13	29.9	169.01	22	169.11	167.50	7.9	52,430	0.02%
2024/05/10	2	178.25	21	178.57	178.00	-19	52,537	-0.04%
2024/05/09	6.3	180.00	4.1	180.12	179.50	2.2	52,796	0.00%
2024/05/08	21.2	184.70	26.6	183.02	184.00	-5.4	52,697	-0.01%
2024/05/07	7	178.79	4	179.00	180.00	3	52,419	0.01%
2024/05/06	6.8	176.49	5.1	177.88	177.50	1.8	52,282	0.00%
2024/05/03	17.2	181.10	4.7	179.17	178.50	12.5	52,072	0.02%
2024/05/02	13	183.85	14	184.71	181.50	-1	51,753	0.00%
2024/04/30	5.1	182.84	6.3	184.70	184.00	-1.2	51,643	0.00%
2024/04/29	25.2	186.85	3.2	186.51	186.00	22	51,533	0.04%
2024/04/26	10.2	192.03	14.2	191.57	188.50	-4	51,334	-0.01%
2024/04/25	28.1	190.36	27	191.67	191.00	1.1	51,103	0.00%
2024/04/24	26	191.68	30.1	191.85	194.50	-4.1	50,876	-0.01%
2024/04/23	23.1	188.67	23.2	188.54	188.50	-0.1	50,409	0.00%
2024/04/22	46.6	190.74	35.3	192.35	185.00	11.2	49,867	0.02%
2024/04/19	133.6	199.66	92.1	199.31	197.50	41.5	49,722	0.08%	大買/
2024/04/18	73.3	209.10	52.1	207.19	203.50	21.2	48,651	0.04%
2024/04/17	40.3	203.34	93.1	204.31	209.50	-52.8	47,241	-0.11%
2024/04/16	59.5	194.55	42.9	194.15	190.50	16.6	46,063	0.04%
2024/04/15	144	208.81	73.7	205.82	203.00	70.3	45,031	0.16%	大買/
2024/04/12	75	202.13	86	203.83	212.00	-11	43,106	-0.03%
2024/04/11	38.6	191.29	91.5	190.91	193.00	-52.8	41,192	-0.13%
2024/04/10	74.6	183.27	57	182.96	183.00	17.6	39,715	0.04%
2024/04/09	49.5	184.05	62.1	184.91	185.00	-12.6	38,905	-0.03%
2024/04/08	20.5	181.01	19	182.37	182.00	1.5	37,888	0.00%
2024/04/03	25	178.08	6	178.42	178.50	19	37,537	0.05%
2024/04/02	11.3	178.48	9.2	178.90	178.50	2.1	37,896	0.01%
2024/04/01	31.1	179.64	31.2	179.41	177.50	-0.1	37,647	0.00%
2024/03/29	21.3	176.66	24	177.75	179.50	-2.8	37,363	-0.01%
2024/03/28	16.1	178.87	17	178.88	177.00	-0.9	37,041	0.00%
2024/03/27	61.6	183.06	37.1	182.31	176.00	24.5	36,624	0.07%
2024/03/26	99.1	193.06	82.5	192.80	187.00	16.7	35,782	0.05%
2024/03/25	23.5	186.46	80.1	185.45	185.00	-56.6	34,312	-0.17%
2024/03/22	63.1	181.56	15	181.50	177.50	48	33,672	0.14%
2024/03/21	42	182.12	84.5	182.51	181.50	-42.5	33,132	-0.13%
2024/03/20	67	178.68	21	177.81	177.00	46	32,525	0.14%
2024/03/19	63.2	181.06	72.7	182.08	180.00	-9.5	32,176	-0.03%
2024/03/18	63.3	178.23	65.4	178.65	178.50	-2.1	31,332	-0.01%
2024/03/15	129.8	169.97	109	170.03	169.50	20.8	30,161	0.07%	大買/大賣/
2024/03/14	91.1	171.65	82	172.54	173.00	9.1	29,428	0.03%
2024/03/13	140.2	174.86	171	175.74	173.50	-30.8	28,573	-0.11%	大買/大賣/
2024/03/12	44	169.61	112.3	168.66	170.00	-68.3	27,673	-0.25%	大賣/
2024/03/11	19	163.24	33	164.21	164.50	-14	27,174	-0.05%
2024/03/08	97.5	166.44	11.3	163.58	161.50	86.2	27,954	0.31%
2024/03/07	57.1	169.54	63.1	170.82	171.00	-6	27,655	-0.02%
2024/03/06	44	167.99	61.3	171.12	174.00	-17.3	27,315	-0.06%
2024/03/05	35.2	169.88	60.6	171.88	169.00	-25.4	26,916	-0.09%
2024/03/04	127	168.87	104.1	170.35	167.00	22.9	26,085	0.09%	大買/大賣/
2024/03/01	145.9	173.67	130.2	173.11	171.00	15.7	25,637	0.06%	大買/大賣/
2024/02/29	70.1	163.62	102.2	164.05	171.00	-32.2	25,071	-0.13%	大賣/
2024/02/27	130.7	155.65	82.3	156.12	155.50	48.4	24,554	0.20%	大買/
2024/02/26	74.1	153.13	90.1	153.35	153.00	-16.1	23,116	-0.07%
2024/02/23	29	142.12	54.1	142.72	143.00	-25	21,278	-0.12%
2024/02/22	34.1	133.28	21	133.38	133.50	13.1	20,025	0.07%
2024/02/21	24.1	132.76	26.3	132.46	132.50	-2.2	19,435	-0.01%
2024/02/20	17	128.94	7.1	128.66	128.00	9.9	18,717	0.05%
2024/02/19	65	131.88	19.3	131.28	129.50	45.7	18,222	0.25%
2024/02/16	7.1	127.27	60.1	128.09	129.00	-53	17,327	-0.31%
2024/02/15	6	120.92	1	121.50	120.50	5	16,675	0.03%
2024/02/05	15.3	123.09	3	122.50	122.50	12.3	16,458	0.07%
2024/02/02	32	125.94	34.5	128.00	124.50	-2.4	16,382	-0.01%
2024/02/01	6	123.00	60.3	120.95	126.00	-54.3	15,842	-0.34%
2024/01/31	2.1	118.00	4.3	119.50	119.50	-2.2	15,471	-0.01%
2024/01/30	2.2	119.73	3.5	119.55	118.50	-1.4	15,427	-0.01%
2024/01/29	1	120.00	1.5	120.34	120.50	-0.5	15,401	0.00%
2024/01/26	0	0.00	1	118.51	119.00	-1	15,358	-0.01%
2024/01/25	1	119.00	2	119.50	118.00	-1	15,376	-0.01%
2024/01/24	7	120.50	1	119.50	119.50	6	15,377	0.04%
2024/01/23	2	120.50	8	120.69	120.50	-6	15,353	-0.04%
2024/01/22	1	118.01	0	0.00	118.50	1	15,229	0.01%
2024/01/19	1	115.51	4	116.50	115.50	-3	15,158	-0.02%
2024/01/18	7.3	115.70	2.1	114.54	115.50	5.1	15,123	0.03%
2024/01/17	10.3	116.67	2	117.50	115.00	8.3	15,100	0.05%
2024/01/16	0.2	120.32	3	118.83	118.50	-2.8	15,014	-0.02%
2024/01/15	27.2	122.82	40.1	124.23	121.50	-12.9	14,985	-0.09%
2024/01/12	1	120.50	5	121.70	120.50	-4	14,450	-0.03%
2024/01/11	0.1	119.50	1	119.00	119.00	-0.9	14,280	-0.01%
2024/01/10	0	119.00	1	119.00	119.50	-1	14,256	-0.01%
2024/01/09	5.1	119.40	9	120.06	120.00	-3.9	14,231	-0.03%
2024/01/08	1	121.00	16	120.34	118.00	-15	14,041	-0.11%
2024/01/05	0.5	119.00	0	0.00	119.50	0.5	13,983	0.00%
2024/01/04	3	117.67	0	0.00	118.50	3	13,953	0.02%
2024/01/03	4	118.88	3	119.50	120.00	1	13,844	0.01%
2024/01/02	1	117.00	20	118.68	119.00	-19	13,740	-0.14%
2023/12/29	22	116.16	25	115.22	116.50	-3	13,628	-0.02%
2023/12/28	33	120.26	20	120.43	119.00	13	13,402	0.10%
2023/12/27	1.5	116.16	1	116.00	116.00	0.5	13,064	0.00%
2023/12/26	7	116.64	5	116.30	116.50	2	13,137	0.02%
2023/12/25	6	118.25	3	117.67	117.50	3	13,135	0.02%
2023/12/22	5	115.90	4	116.25	116.00	1	13,138	0.01%
2023/12/21	14	115.50	2	115.00	115.00	12	13,158	0.09%
2023/12/20	4.3	117.42	0	0.00	117.50	4.3	13,256	0.03%
2023/12/19	4.5	116.78	2	117.75	117.00	2.5	13,432	0.02%
2023/12/18	18	120.81	7.1	120.18	120.50	10.9	13,267	0.08%
2023/12/15	26.3	121.83	13	122.00	122.00	13.3	13,270	0.10%
2023/12/14	4	125.44	5	125.40	125.00	-1.1	12,954	-0.01%
2023/12/13	12	126.08	13	124.42	124.50	-1	12,770	-0.01%
2023/12/12	26	127.12	6.3	125.41	125.00	19.7	12,593	0.16%
2023/12/11	6.5	126.27	7.3	125.50	126.00	-0.8	12,486	-0.01%
2023/12/08	35.2	127.38	20.3	126.62	126.00	15	12,323	0.12%
2023/12/07	49	130.22	52	130.30	126.50	-3	12,095	-0.02%
2023/12/06	56.1	128.70	29.1	128.09	126.50	27	11,279	0.24%
2023/12/05	47.2	127.62	88.1	129.54	129.50	-40.9	10,637	-0.38%
2023/12/04	4	124.63	55.7	125.22	126.50	-51.7	9,665	-0.53%
2023/12/01	3	121.50	15	123.13	120.50	-12	9,186	-0.13%
2023/11/30	7	122.36	6	122.50	121.50	1	8,955	0.01%
2023/11/29	30.1	122.21	8.2	121.16	121.00	21.9	8,700	0.25%
2023/11/28	57.1	120.69	80.2	122.75	124.00	-23.1	8,670	-0.27%
2023/11/27	95.1	121.29	51.1	121.36	119.00	44	8,074	0.55%
2023/11/24	19.3	111.68	35	115.09	117.00	-15.7	7,031	-0.22%
2023/11/22	1.2	103.00	0	0.00	102.50	1.2	6,087	0.02%
2023/11/21	3	102.50	0	0.00	102.50	3	6,262	0.05%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/17	0	0.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/16	1	102.50	0	0.00	103.00	1	7,063	0.01%
2023/11/15	1	102.50	10	103.50	103.50	-9	7,245	-0.12%
2023/11/13	3	101.50	2	101.50	101.00	1	7,712	0.01%
2023/11/10	1	101.50	21	101.48	102.50	-20	7,809	-0.26%
2023/11/09	18.3	99.77	1	99.60	99.30	17.3	7,914	0.22%
2023/11/08	6	101.75	0	0.00	100.50	6	8,173	0.07%
2023/11/07	0	0.00	1	101.50	102.50	-1	8,286	-0.01%
2023/11/06	4	100.50	27.2	100.55	100.50	-23.2	8,595	-0.27%
2023/11/03	24	97.52	6	97.77	98.30	18	8,862	0.20%
2023/11/01	1.2	93.63	5	93.64	94.50	-3.8	9,171	-0.04%
2023/10/31	6.3	95.48	3	97.50	93.20	3.3	9,418	0.04%
2023/10/30	3.1	98.20	4	98.53	97.60	-0.9	9,597	-0.01%
2023/10/27	1.2	99.97	1	99.20	99.10	0.2	10,035	0.00%
2023/10/26	1	100.50	30	100.50	100.00	-29	10,689	-0.27%
2023/10/25	1	102.00	1	101.50	102.00	0	10,942	0.00%
2023/10/24	0	99.90	0	0.00	100.00	0	11,195	0.00%
2023/10/23	1.2	100.08	11	99.73	99.90	-9.8	11,515	-0.09%
2023/10/20	10.7	95.97	1.1	95.88	96.20	9.5	12,125	0.08%
2023/10/19	2	98.15	1	98.60	98.10	1	12,985	0.01%
2023/10/18	2.4	99.70	30	99.25	99.00	-27.6	15,240	-0.18%
2023/10/17	2	101.01	0	0.00	100.00	2	15,255	0.01%
2023/10/16	0	0.00	3	101.83	102.50	-3	15,299	-0.02%
2023/10/13	7.1	102.43	1	102.50	102.50	6.1	15,899	0.04%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	1	105.00	1	105.00	105.00	0	17,571	0.00%
2023/10/06	3	107.33	2	106.75	106.50	1	17,839	0.01%
2023/10/05	1	108.50	1	107.50	108.00	0	18,353	0.00%
2023/10/03	9	107.33	0	0.00	107.50	9	18,637	0.05%
2023/10/02	0	0.00	5	108.40	109.00	-5	18,658	-0.03%
2023/09/28	3.2	106.47	5	107.20	107.50	-1.8	18,760	-0.01%
2023/09/27	6	106.33	5	106.30	106.00	1	18,958	0.01%
2023/09/26	0	0.00	5	106.40	106.50	-5	19,279	-0.03%
2023/09/25	8	105.69	13	105.96	106.50	-5	19,535	-0.03%
2023/09/22	10	103.00	4	103.38	102.00	6	19,807	0.03%
2023/09/21	3.2	98.97	0	0.00	98.70	3.2	19,786	0.02%
2023/09/20	2.1	99.88	2	101.50	100.50	0.1	20,212	0.00%
2023/09/19	3	101.50	6	101.92	101.00	-3	21,159	-0.01%
2023/09/18	1	102.00	0	0.00	101.50	1	21,570	0.00%
2023/09/15	7	102.86	0	0.00	103.50	7	21,917	0.03%
2023/09/13	3	102.67	7	102.36	103.00	-4	24,493	-0.02%
2023/09/12	3	102.50	4	104.25	104.00	-1	25,234	0.00%
2023/09/11	9.2	105.72	15	105.53	103.50	-5.8	25,422	-0.02%
2023/09/08	6.3	107.18	18	106.56	107.00	-11.7	25,417	-0.05%
2023/09/07	12.1	108.92	1	110.50	108.50	11.1	25,460	0.04%
2023/09/06	3.1	111.16	2	111.25	110.50	1.1	25,598	0.00%
2023/09/05	3	110.50	4	110.75	110.50	-1	25,749	0.00%
2023/09/04	12	110.46	9	110.39	110.50	3	26,296	0.01%
2023/09/01	8	115.00	19	112.61	111.50	-11	26,383	-0.04%
2023/08/31	6	113.00	8	113.13	113.50	-2	26,307	-0.01%
2023/08/30	2.1	113.02	0	0.00	112.50	2.1	26,707	0.01%
2023/08/29	1	113.00	2	112.50	113.50	-1	27,595	0.00%
2023/08/28	3	113.17	4	111.88	112.00	-1	27,759	0.00%
2023/08/25	13	114.85	11	113.77	113.50	2	28,023	0.01%
2023/08/24	10.1	114.80	37.5	114.95	115.00	-27.5	28,049	-0.10%
2023/08/23	17	110.18	7	109.86	110.00	10	27,866	0.04%
2023/08/22	21.3	111.53	8	110.50	110.00	13.3	28,028	0.05%
2023/08/21	16	114.00	14	113.75	113.50	2	28,267	0.01%
2023/08/18	23	113.72	20.5	113.29	113.00	2.5	28,524	0.01%
2023/08/17	17	109.38	20	110.63	110.00	-3	29,040	-0.01%
2023/08/16	14	108.71	14	110.11	110.50	0	30,136	0.00%
2023/08/15	9.5	111.61	31	111.63	111.50	-21.5	30,547	-0.07%
2023/08/14	43.2	108.98	22	109.36	108.50	21.2	30,904	0.07%
2023/08/11	3	114.50	9	115.61	114.50	-6	30,741	-0.02%
2023/08/10	25	114.52	20	114.75	114.00	5	30,744	0.02%
2023/08/09	8	116.56	17	117.74	116.00	-9	30,557	-0.03%
2023/08/08	3	115.00	5	115.00	115.00	-2	30,456	-0.01%
2023/08/07	40	114.90	1	114.50	116.50	39	30,508	0.13%
2023/08/04	39.6	114.14	41	115.21	116.00	-1.4	30,557	0.00%
2023/08/02	5.6	112.66	7	112.64	110.50	-1.4	30,912	0.00%
2023/08/01	31.1	115.18	10.3	114.05	114.00	20.8	31,242	0.07%
2023/07/31	39.7	118.15	40.5	117.10	117.00	-0.9	31,031	0.00%
2023/07/28	2.6	112.27	9.1	112.17	112.50	-6.5	30,730	-0.02%
2023/07/27	10.3	110.47	14.2	110.68	110.50	-3.9	30,849	-0.01%
2023/07/26	36.6	109.04	27	108.11	108.00	9.6	31,164	0.03%
2023/07/25	61.3	111.20	56	109.40	111.50	5.3	30,943	0.02%
2023/07/24	90.6	107.62	73.2	108.21	106.00	17.4	30,413	0.06%
2023/07/21	130.9	109.73	83.1	111.03	112.50	47.8	29,560	0.16%	大買/
2023/07/20	5.5	110.50	2	110.50	110.50	3.5	27,579	0.01%
2023/07/19	10.8	122.50	3.2	122.50	122.50	7.6	27,680	0.03%
2023/07/18	51.5	139.17	30	137.30	136.00	21.5	27,923	0.08%
2023/07/17	59.4	142.87	56	143.04	141.00	3.4	27,568	0.01%
2023/07/14	40	136.61	56.2	136.34	137.50	-16.2	26,769	-0.06%
2023/07/13	25	134.70	12	134.96	134.00	13	26,358	0.05%
2023/07/12	26	135.96	27.2	135.40	135.00	-1.2	26,624	0.00%
2023/07/11	6	133.00	12	132.71	132.50	-6	26,629	-0.02%
2023/07/10	6.2	131.94	5	131.60	131.50	1.2	27,644	0.00%
2023/07/07	4.1	129.25	7	129.93	129.50	-3	29,020	-0.01%
2023/07/06	10	131.00	5	131.10	131.00	5	30,136	0.02%
2023/07/05	22.3	132.46	15.1	131.40	130.50	7.2	30,694	0.02%
2023/07/04	14.2	136.74	10	135.15	134.50	4.2	30,911	0.01%
2023/07/03	8	137.88	23.1	137.93	138.00	-15.1	30,585	-0.05%
2023/06/30	16	134.63	15	134.77	137.00	1	30,420	0.00%
2023/06/29	11.5	130.00	11.1	130.68	132.00	0.4	30,058	0.00%
2023/06/28	34.1	130.00	31	129.24	129.00	3.1	29,950	0.01%
2023/06/27	38.5	135.27	20	135.68	132.00	18.5	29,588	0.06%
2023/06/26	19.6	133.81	16	133.44	133.50	3.6	28,728	0.01%
2023/06/21	17	131.62	18.1	131.59	132.50	-1	28,415	0.00%
2023/06/20	39	133.54	50.1	133.87	132.00	-11.1	28,198	-0.04%
2023/06/19	79.1	130.10	61	130.86	128.50	18.1	27,496	0.07%
2023/06/16	21.1	121.70	46	126.13	128.00	-25	26,242	-0.10%
2023/06/15	7	113.80	9	114.83	116.50	-2	25,876	-0.01%
2023/06/14	7	112.64	9	112.67	112.50	-2	25,834	-0.01%
2023/06/13	8	112.19	12	112.38	113.00	-4	26,087	-0.02%
2023/06/12	16	112.19	15.2	112.20	112.00	0.8	26,193	0.00%
2023/06/09	14	115.11	23	114.65	114.50	-9	26,243	-0.03%
2023/06/08	45.2	117.40	30	116.65	115.50	15.2	26,403	0.06%
2023/06/07	14	114.54	7	114.86	115.50	7	26,307	0.03%
2023/06/06	11.1	113.77	11	113.45	113.50	0.1	26,795	0.00%
2023/06/05	30	116.63	14	115.71	115.00	16	27,143	0.06%
2023/06/02	65	118.34	68.7	118.28	117.00	-3.7	27,268	-0.01%
2023/06/01	11	114.59	7	114.00	113.50	4	26,580	0.02%
2023/05/31	23	114.48	25	114.68	114.50	-2	26,685	-0.01%
2023/05/30	16.5	112.80	22.6	112.07	112.00	-6.1	26,711	-0.02%
2023/05/29	10	113.95	14	114.07	113.50	-4	26,795	-0.01%
2023/05/26	16.6	111.94	13	112.08	112.00	3.6	26,934	0.01%
2023/05/25	32.2	114.44	25.8	114.13	112.50	6.4	27,119	0.02%
2023/05/24	23.2	111.98	14	112.04	112.50	9.2	27,238	0.03%
2023/05/23	64.7	115.80	29	114.34	114.00	35.7	27,844	0.13%
2023/05/22	27	115.00	56.9	114.91	117.00	-29.9	27,613	-0.11%
2023/05/19	20.2	109.94	18.9	109.66	109.00	1.3	27,075	0.00%
2023/05/18	20	108.03	27.2	107.98	108.00	-7.2	27,176	-0.03%
2023/05/17	10	105.25	8	106.06	105.00	2	28,152	0.01%
2023/05/16	2	104.25	7.4	105.00	105.00	-5.4	28,366	-0.02%
2023/05/15	16	104.34	4	104.25	104.50	12	28,463	0.04%
2023/05/12	8.3	102.57	4	101.63	104.50	4.3	28,779	0.01%
2023/05/11	8.3	102.57	4	101.63	101.00	4.3	29,244	0.01%
2023/05/10	5.2	104.12	5	104.90	106.00	0.2	29,307	0.00%
2023/05/09	35.7	106.47	35.3	104.13	103.50	0.4	29,207	0.00%
2023/05/08	17.4	110.16	18.1	110.44	110.50	-0.7	28,694	0.00%
2023/05/05	5	106.90	1	107.50	108.00	4	28,409	0.01%
2023/05/04	15.5	107.95	24	107.96	109.50	-8.5	28,632	-0.03%
2023/05/03	19.1	104.97	20.8	106.11	105.50	-1.7	28,745	-0.01%
2023/05/02	23.5	107.13	39	106.68	108.00	-15.6	29,213	-0.05%
2023/04/28	24.1	101.92	12	102.13	101.50	12.1	29,050	0.04%
2023/04/27	19.2	100.82	24	100.61	101.00	-4.8	29,303	-0.02%
2023/04/26	7.2	102.43	3	103.00	103.00	4.2	29,210	0.01%
2023/04/25	10.3	103.31	4	105.00	102.50	6.3	29,185	0.02%
2023/04/24	9	104.56	8	104.31	105.00	1	29,020	0.00%
2023/04/21	9.5	103.34	18.2	102.29	102.50	-8.7	29,141	-0.03%
2023/04/20	21	108.19	13	106.19	105.50	8	29,050	0.03%
2023/04/19	10.2	107.88	5	108.20	108.00	5.2	29,152	0.02%
2023/04/18	21.5	109.58	18.7	109.04	109.00	2.8	29,337	0.01%
2023/04/17	13.5	108.50	15	109.73	109.00	-1.5	29,711	-0.01%
2023/04/14	12.1	106.24	9	106.17	105.50	3.1	30,650	0.01%
2023/04/13	69.6	111.42	38.2	108.86	108.00	31.4	31,030	0.10%
2023/04/12	50.5	113.54	64.9	114.05	115.00	-14.4	29,982	-0.05%
2023/04/11	40.4	106.54	51	106.46	108.00	-10.6	28,569	-0.04%
2023/04/10	16.5	100.03	21	100.19	101.50	-4.5	27,451	-0.02%
2023/04/07	11.2	97.61	9.6	97.49	96.80	1.6	27,042	0.01%
2023/04/06	2	95.30	9	95.56	95.70	-7	26,696	-0.03%
2023/03/31	11	94.69	8	94.49	94.60	3	26,774	0.01%
2023/03/30	7.1	95.08	12	95.87	96.00	-4.9	26,767	-0.02%
2023/03/29	4.1	95.56	6	95.08	94.70	-1.9	26,888	-0.01%
2023/03/28	7.8	94.46	18	94.83	94.80	-10.2	27,207	-0.04%
2023/03/27	14.3	94.86	15.1	94.42	94.50	-0.8	27,414	0.00%
2023/03/24	7	96.43	3	95.90	95.90	4	27,702	0.01%
2023/03/23	21.6	96.47	6.5	96.83	95.90	15.1	28,349	0.05%
2023/03/22	23.7	97.98	11	97.09	97.00	12.7	28,665	0.04%
2023/03/21	14.9	100.24	21.5	99.59	98.50	-6.5	28,670	-0.02%
2023/03/20	16	97.29	10	96.91	98.80	6	28,472	0.02%
2023/03/17	15	93.87	13.1	94.34	94.90	1.9	28,219	0.01%
2023/03/16	29.4	93.16	5	92.52	93.20	24.4	28,177	0.09%
2023/03/15	5.1	95.38	1	96.60	95.00	4.1	28,284	0.01%
2023/03/14	13.1	96.12	8	96.01	94.70	5.1	29,368	0.02%
2023/03/13	9.3	94.69	6	95.53	95.50	3.3	29,706	0.01%
2023/03/10	26.5	97.28	25.4	96.94	96.90	1.1	30,663	0.00%
2023/03/09	25	99.48	20	99.58	100.50	5	30,515	0.02%
2023/03/08	15.1	99.75	15	100.54	100.50	0.1	30,102	0.00%
2023/03/07	20.6	99.34	10.7	99.27	98.50	9.9	29,772	0.03%
2023/03/06	3.5	96.52	14	96.32	97.00	-10.5	29,510	-0.04%
2023/03/03	6.1	95.53	10	96.40	94.60	-3.9	29,941	-0.01%
2023/03/02	10	95.93	6	96.27	96.10	4	29,813	0.01%
2023/03/01	0	0.00	2	96.10	96.50	-2	29,532	-0.01%
2023/02/24	27	96.14	36.2	95.29	94.90	-9.2	29,498	-0.03%
2023/02/23	16.1	95.73	22	96.27	95.70	-6	29,418	-0.02%
2023/02/22	47.1	94.70	41	95.35	94.20	6.1	29,235	0.02%
2023/02/21	89.1	95.35	88	95.45	96.40	1.1	29,050	0.00%
2023/02/20	37.2	91.05	25	91.97	92.10	12.2	28,150	0.04%
2023/02/17	19	89.13	47	89.80	90.70	-28	27,666	-0.10%
2023/02/16	46	88.00	40.1	87.58	87.80	5.9	27,018	0.02%
2023/02/15	67.1	88.69	78	88.00	86.50	-10.9	26,505	-0.04%
2023/02/14	35	84.14	18	84.13	84.10	17	25,066	0.07%
2023/02/13	9	81.52	10.3	82.36	83.00	-1.3	24,737	-0.01%
2023/02/10	23	83.00	18	82.49	81.90	5	24,572	0.02%
2023/02/09	43	81.94	57	82.64	82.00	-14	24,140	-0.06%
2023/02/08	36	80.04	6	79.50	79.20	30	23,532	0.13%
2023/02/07	12	78.79	8	79.11	79.20	4	23,300	0.02%
2023/02/06	20	78.62	18.1	78.34	78.40	1.9	23,265	0.01%
2023/02/03	13.4	78.72	8.3	78.61	78.10	5.2	23,280	0.02%
2023/02/02	56.1	81.01	59.3	80.50	79.80	-3.2	23,012	-0.01%
2023/02/01	38	80.75	29	80.26	80.20	9	22,598	0.04%
2023/01/31	37.4	78.72	87	77.03	81.00	-49.6	22,175	-0.22%
2023/01/30	20	74.45	11	75.03	75.50	9	21,424	0.04%
2023/01/17	71	72.89	16	73.24	73.10	55	21,062	0.26%
2023/01/16	4	70.53	3	71.20	71.60	1	20,731	0.00%
2023/01/13	4	71.12	9	70.52	70.60	-5	20,671	-0.02%
2023/01/12	0	71.30	10	71.50	71.20	-10	20,626	-0.05%
2023/01/11	37	73.51	40.1	72.16	72.00	-3.1	20,520	-0.02%
2023/01/10	8	72.50	6	72.42	72.40	2	20,260	0.01%
2023/01/09	70.1	72.57	73	73.06	73.20	-3	20,082	-0.01%
2023/01/06	13.1	71.28	1	71.60	72.70	12.1	19,803	0.06%
2023/01/05	45	73.16	57	72.62	71.90	-12	19,569	-0.06%
2023/01/04	96	74.21	75	75.21	74.00	21	18,947	0.11%
2023/01/03	14	70.50	23.1	71.28	72.10	-9.1	17,477	-0.05%
2022/12/30	5	67.88	4	67.35	67.20	1	16,587	0.01%
2022/12/29	6	66.68	7	66.99	67.00	-1	16,476	-0.01%
2022/12/28	1.1	66.94	7	67.53	67.00	-6	16,418	-0.04%
2022/12/27	11	67.20	13	67.53	67.40	-2	16,377	-0.01%
2022/12/26	8	66.38	29	65.99	66.50	-21	16,059	-0.13%
2022/12/23	2	66.05	5	66.00	66.00	-3	16,020	-0.02%
2022/12/22	0	0.00	1	66.30	65.90	-1	15,969	-0.01%
2022/12/21	29	64.98	4	65.88	65.50	25	15,986	0.16%
2022/12/20	8	65.43	49	64.74	64.00	-41	15,893	-0.26%
2022/12/19	10	66.15	6.1	66.33	66.00	3.9	15,688	0.02%
2022/12/16	17	67.85	11	68.15	68.30	6	15,539	0.04%
2022/12/15	26.1	67.60	24	68.21	68.50	2.1	15,149	0.01%
2022/12/14	7.1	65.68	27	66.07	66.50	-20	14,477	-0.14%
2022/12/13	10	64.43	5.1	64.06	63.60	4.9	14,285	0.03%
2022/12/12	17.1	64.30	13	64.35	64.00	4.1	14,425	0.03%
2022/12/09	18	63.88	23	63.76	63.70	-5	14,465	-0.03%
2022/12/08	15	62.81	14.1	63.19	63.10	0.9	14,355	0.01%
2022/12/07	8	63.31	5.1	63.32	62.80	2.9	14,172	0.02%
2022/12/06	38	65.80	33	65.96	64.50	5	13,764	0.04%
2022/12/05	33	65.21	19	64.89	64.80	14	12,633	0.11%
2022/12/02	32.1	63.15	88.3	64.20	65.20	-56.2	12,341	-0.46%
2022/12/01	24.3	59.99	25	60.06	59.30	-0.8	11,167	-0.01%
2022/11/30	13.1	58.17	7	58.60	58.90	6.1	11,006	0.06%
2022/11/29	9	58.19	8	57.93	57.90	1	10,836	0.01%
2022/11/28	12	57.33	9	58.00	58.50	3	10,752	0.03%
2022/11/25	16	57.88	22.3	57.80	57.20	-6.3	10,536	-0.06%
2022/11/24	1	55.70	6	56.00	55.80	-5	10,090	-0.05%
2022/11/23	1	54.70	0	0.00	54.60	1	10,199	0.01%
2022/11/22	19	55.74	10	55.58	55.10	9	10,247	0.09%
2022/11/21	5.2	55.74	8	55.90	55.70	-2.8	10,152	-0.03%
2022/11/18	12	54.54	2	55.10	54.20	10	10,005	0.10%
2022/11/17	8	54.38	52	54.98	55.40	-44	9,856	-0.45%
2022/11/16	4	52.30	0	0.00	52.20	4	9,646	0.04%
2022/11/15	8	52.75	1	53.30	53.20	7	9,931	0.07%
2022/11/11	0	0.00	1	52.30	51.70	-1	10,244	-0.01%
2022/11/10	12.1	51.69	1	52.40	51.80	11.1	10,364	0.11%
2022/11/09	3	52.93	1	52.80	53.10	2	10,932	0.02%
2022/11/07	1	53.40	3	53.37	53.50	-2	11,328	-0.02%
2022/11/04	3	52.80	1	52.80	53.00	2	11,785	0.02%
2022/11/03	0	0.00	2	51.65	52.80	-2	12,344	-0.02%
2022/11/02	2	51.95	0	0.00	52.20	2	12,540	0.02%
2022/11/01	1	51.90	6	50.37	52.40	-5	12,539	-0.04%
2022/10/28	1	49.77	0	0.00	49.05	1	12,647	0.01%
2022/10/26	21	50.20	1	50.70	50.00	20	13,071	0.15%
2022/10/25	2	51.85	4	51.30	51.10	-2	13,337	-0.01%
2022/10/24	3.1	53.56	0	0.00	52.00	3.1	14,101	0.02%
2022/10/21	1	52.40	2	52.65	52.10	-1	14,806	-0.01%
2022/10/20	21	52.62	0	0.00	52.80	21	14,905	0.14%
2022/10/19	2	54.95	2	55.15	54.20	0	14,966	0.00%
2022/10/18	0	0.00	6	54.43	54.40	-6	15,164	-0.04%
2022/10/17	4	54.15	1	53.40	54.50	3	15,381	0.02%
2022/10/14	0	0.00	25	56.07	55.40	-25	15,541	-0.16%
2022/10/13	3	53.90	0	0.00	53.20	3	15,544	0.02%
2022/10/12	3	55.53	6.3	55.53	56.10	-3.3	15,480	-0.02%
2022/10/11	13	56.60	2	56.40	56.40	11	15,523	0.07%
2022/10/07	0.3	57.60	0	0.00	57.10	0.3	15,900	0.00%
2022/10/05	2	58.30	2.2	57.59	57.00	-0.2	16,339	0.00%
2022/10/04	1	56.30	0	0.00	57.20	1	16,400	0.01%
2022/10/03	0	0.00	2	57.20	56.20	-2	16,561	-0.01%
2022/09/30	1.2	56.33	3	56.97	56.90	-1.8	16,874	-0.01%
2022/09/29	7	58.34	7	57.29	57.00	0	17,211	0.00%
2022/09/28	21	57.75	7	58.06	57.60	14	17,426	0.08%
2022/09/27	54	61.09	1	60.40	60.90	53	17,803	0.30%
2022/09/26	5	60.76	0	0.00	60.60	5	18,300	0.03%
2022/09/23	3	64.07	0	0.00	63.80	3	19,012	0.02%
2022/09/22	1	65.30	3	66.33	66.60	-2	19,281	-0.01%
2022/09/21	21	66.11	21	65.53	65.40	0	19,677	0.00%
2022/09/20	21	64.53	20	65.60	66.30	1	20,980	0.00%
2022/09/19	4	65.25	4	66.85	64.20	0	21,765	0.00%
2022/09/16	5	64.50	1	66.90	64.50	4	21,976	0.02%
2022/09/15	15	66.53	2	66.00	66.00	13	21,874	0.06%
2022/09/14	0	0.00	4	65.10	65.80	-4	21,968	-0.02%
2022/09/12	11	66.25	7	66.31	66.00	4	21,911	0.02%
2022/09/08	36	66.28	41	66.82	66.90	-5	21,750	-0.02%
2022/09/07	4	63.98	4	63.90	63.80	0	21,449	0.00%
2022/09/06	2	63.65	2	64.05	63.50	0	21,508	0.00%
2022/09/05	2	65.10	0	0.00	65.20	2	21,382	0.01%
2022/09/02	3	65.63	3	65.20	64.80	0	21,343	0.00%
2022/09/01	4	65.88	3	65.97	65.80	1	21,248	0.00%
2022/08/31	5	66.50	5.1	66.37	66.20	-0.1	21,323	0.00%
2022/08/30	3	65.90	9.3	65.96	66.30	-6.3	21,126	-0.03%
2022/08/29	1	64.50	4	64.45	64.40	-3	20,859	-0.01%
2022/08/26	0	0.00	3	65.00	64.20	-3	20,704	-0.01%
2022/08/25	4.3	64.85	7.1	65.38	65.00	-2.8	20,571	-0.01%
2022/08/24	5	65.90	7	65.67	65.40	-2	20,454	-0.01%
2022/08/23	3.1	65.22	7	65.34	65.80	-3.9	20,401	-0.02%
2022/08/22	6	65.20	17	65.73	65.00	-11	20,372	-0.05%
2022/08/19	9.1	64.10	7	64.21	63.70	2.1	19,978	0.01%
2022/08/18	8	62.61	16	63.42	64.00	-8	19,698	-0.04%
2022/08/17	8	62.16	13	61.96	62.00	-5	19,495	-0.03%
2022/08/16	28.1	62.98	10.1	63.00	62.10	18	19,317	0.09%
2022/08/15	13	64.09	9	64.28	64.70	4	18,711	0.02%
2022/08/12	38	62.59	38	63.06	63.10	0	18,500	0.00%
2022/08/11	19.1	62.17	16	62.58	62.90	3.1	18,272	0.02%
2022/08/10	9	60.78	30	60.56	61.50	-21	17,823	-0.12%
2022/08/09	7	59.01	9	58.60	58.40	-2	17,220	-0.01%
2022/08/08	4	58.28	3	58.17	58.30	1	17,080	0.01%
2022/08/05	3	57.77	3	57.77	57.70	0	17,148	0.00%
2022/08/04	7	57.01	10	57.30	57.30	-3	17,228	-0.02%
2022/08/03	10	58.43	27	58.57	57.70	-17	17,106	-0.10%
2022/08/02	25	59.12	11	58.95	58.90	14	16,927	0.08%
2022/08/01	24	58.77	27	58.86	59.10	-3	16,851	-0.02%
2022/07/29	41	57.78	63	57.76	58.20	-22	16,566	-0.13%
2022/07/28	37	56.08	49.2	56.67	56.70	-12.2	15,807	-0.08%
2022/07/27	1	53.40	1	54.10	54.40	0	15,127	0.00%
2022/07/26	3	53.00	1	53.60	53.40	2	15,289	0.01%
2022/07/25	7	53.69	6	53.05	52.90	1	15,443	0.01%
2022/07/22	1	54.80	13.1	54.78	54.80	-12.1	15,678	-0.08%
2022/07/21	13.1	52.61	17.5	53.34	53.90	-4.4	15,833	-0.03%
2022/07/20	0.5	55.10	38.1	54.79	54.10	-37.6	16,130	-0.23%
2022/07/19	10	54.79	3	54.63	54.60	7	16,269	0.04%
2022/07/18	11	54.48	3.1	54.80	54.60	8	16,315	0.05%
2022/07/15	22	54.68	13.1	55.31	54.00	9	16,492	0.05%
2022/07/14	8.3	54.80	12.2	55.38	56.40	-3.9	16,753	-0.02%
2022/07/13	11	55.84	15	55.54	54.80	-4	17,209	-0.02%
2022/07/12	6	54.45	0	0.00	54.10	6	17,341	0.03%
2022/07/11	6	53.72	19.1	54.73	55.00	-13.1	18,146	-0.07%
2022/07/08	23	55.22	30	54.32	54.20	-7	18,223	-0.04%
2022/07/07	10	54.90	9.1	54.93	55.50	1	17,929	0.01%
2022/07/06	16	54.95	24	54.66	54.10	-8	17,590	-0.05%
2022/07/05	41	55.10	33	55.27	54.70	8	17,415	0.05%
2022/07/04	40.2	55.29	50.1	55.23	55.60	-9.9	16,970	-0.06%
2022/07/01	59	56.29	51.2	56.13	55.50	7.8	16,541	0.05%
2022/06/30	14.1	55.13	21	55.43	55.10	-6.9	15,706	-0.04%
2022/06/29	17.2	54.64	15.1	54.74	54.40	2.2	15,419	0.01%
2022/06/28	53	55.45	48.2	55.62	55.00	4.8	15,986	0.03%
2022/06/27	86	54.41	60	54.70	54.90	26	14,665	0.18%
2022/06/24	8.2	52.54	42	51.38	53.80	-33.8	13,696	-0.25%
2022/06/23	35.1	48.99	32	49.18	48.95	3.1	13,228	0.02%
2022/06/22	29	49.14	18	49.20	49.05	11	13,237	0.08%
2022/06/20	4	48.13	1	46.80	46.90	3	13,750	0.02%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	1	48.55	1	48.70	47.65	0	14,939	0.00%
2022/06/15	5	49.15	12	49.57	48.05	-7	15,203	-0.05%
2022/06/14	3	49.40	2	49.13	49.30	1	15,377	0.01%
2022/06/10	13	51.00	8	50.83	51.30	5	16,713	0.03%
2022/06/09	16	51.23	28	51.05	51.10	-12	17,198	-0.07%
2022/06/08	17	50.00	3	49.90	49.80	14	17,165	0.08%
2022/06/06	13	50.42	0	0.00	50.00	13	17,158	0.08%
2022/06/02	3	50.20	3	50.40	50.20	0	17,196	0.00%
2022/06/01	23	50.91	3	51.10	50.80	20	17,172	0.12%
2022/05/31	9	51.17	6	51.17	51.50	3	17,112	0.02%
2022/05/30	10	51.23	12	51.53	51.90	-2	17,036	-0.01%
2022/05/26	1	49.90	3	50.13	49.40	-2	16,750	-0.01%
2022/05/25	1	49.35	5	49.39	49.50	-4	16,661	-0.02%
2022/05/24	9	49.55	0	0.00	49.00	9	16,638	0.05%
2022/05/23	0	0.00	9	49.73	50.10	-9	16,545	-0.05%
2022/05/20	10	49.08	9	49.53	48.95	1	16,469	0.01%
2022/05/19	6	48.62	4	49.00	49.00	2	16,405	0.01%
2022/05/18	7	49.65	9	49.59	49.45	-2	16,350	-0.01%
2022/05/16	1	48.65	0	0.00	49.45	1	16,202	0.01%
2022/05/13	1	49.15	1	48.45	48.75	0	16,067	0.00%
2022/05/12	35	47.48	32	47.87	46.35	3	15,880	0.02%
2022/05/11	2	49.10	33	48.28	48.05	-31	15,656	-0.20%
2022/05/10	4	49.50	2	50.10	49.50	2	15,557	0.01%
2022/05/09	21	50.03	2	49.60	50.00	19	15,465	0.12%
2022/05/06	17	52.31	1	52.00	51.80	16	15,251	0.10%
2022/05/05	4	52.65	4	53.10	52.40	0	15,171	0.00%
2022/05/04	0	0.00	28	52.10	52.60	-28	15,094	-0.19%
2022/05/03	10.3	52.64	26	52.39	52.50	-15.8	14,998	-0.11%
2022/04/29	12	54.50	6.1	55.77	54.40	5.9	14,716	0.04%
2022/04/28	13	56.65	7	56.21	55.60	6	14,435	0.04%
2022/04/27	42	57.14	14	57.06	57.00	28	13,926	0.20%
2022/04/26	34.1	57.13	24	56.52	56.40	10.1	13,487	0.07%
2022/04/25	18	54.47	14	54.14	54.10	4	12,923	0.03%
2022/04/22	37	56.49	36	56.12	56.50	1	12,677	0.01%
2022/04/21	42	56.71	38	57.22	56.30	4	12,534	0.03%
2022/04/20	66	57.47	59	57.32	57.60	7	12,214	0.06%
2022/04/19	21	56.71	41	57.14	57.30	-20	11,523	-0.17%
2022/04/18	15	55.63	14	55.76	55.30	1	10,878	0.01%
2022/04/15	18	55.97	46	55.95	55.60	-28	10,439	-0.27%
2022/04/14	13	54.69	11	54.76	55.50	2	9,471	0.02%
2022/04/13	0	0.00	4	52.55	52.90	-4	9,118	-0.04%
2022/04/12	2	52.50	0	0.00	52.80	2	9,096	0.02%
2022/04/11	8	54.13	8	53.63	53.60	0	8,999	0.00%
2022/04/08	1	52.80	3	52.67	52.90	-2	8,831	-0.02%
2022/04/07	8	52.60	10	52.08	51.60	-2	8,700	-0.02%
2022/04/06	9	53.60	6.5	53.92	53.90	2.5	8,537	0.03%
2022/04/01	12.5	53.86	7	54.29	54.00	5.5	8,419	0.07%
2022/03/31	43	56.09	47	55.26	54.70	-4	8,231	-0.05%
2022/03/30	6	54.03	3	54.07	54.30	3	7,199	0.04%
2022/03/29	6	54.18	7	54.13	54.00	-1	7,173	-0.01%
2022/03/28	7	53.96	12	53.99	54.70	-5	7,042	-0.07%
2022/03/25	7	53.59	29.1	53.52	53.80	-22.1	6,846	-0.32%
2022/03/24	14	55.19	16.1	54.75	53.70	-2.1	6,702	-0.03%
2022/03/23	12	54.00	9.1	54.63	54.70	3	6,272	0.05%
2022/03/22	38.2	54.36	28.1	54.27	54.90	10.1	5,971	0.17%
2022/03/21	46	53.55	53	54.19	54.10	-7	5,535	-0.13%
2022/03/18	8	50.76	1	50.20	50.80	7	4,688	0.15%
2022/03/17	13	51.69	13	51.62	51.10	0	4,392	0.00%
2022/03/16	17	50.98	85	50.42	51.90	-68	4,011	-1.70%
2022/03/15	71	49.68	15.3	49.87	49.10	55.7	3,156	1.77%
2022/03/14	46	47.59	59.1	47.97	50.10	-13.1	2,651	-0.49%
2022/03/11	2	45.70	2.1	45.90	45.55	-0.1	2,123	0.00%
2022/03/10	0.1	44.25	7	44.44	44.45	-6.9	1,991	-0.35%
2022/03/07	2.1	42.66	2	43.05	42.75	0.1	1,903	0.01%
2022/03/04	5	43.70	0	0.00	43.75	5	1,915	0.26%
2022/03/03	22	43.01	31	43.01	43.30	-9	1,922	-0.47%
2022/03/02	10	42.61	1	42.45	42.60	9	1,946	0.46%
2022/02/25	0	0.00	1	41.50	41.80	-1	1,986	-0.05%
2022/02/24	2.1	41.76	0	0.00	41.20	2.1	2,028	0.10%
2022/02/23	0.3	42.80	0	0.00	42.40	0.3	2,053	0.01%
2022/02/17	1	43.00	10	43.15	43.20	-9	2,319	-0.39%
2022/02/15	10	42.95	0	0.00	42.65	10	2,422	0.41%
2022/02/10	0	0.00	1	44.00	43.65	-1	2,606	-0.04%
2022/02/08	0	0.00	2	42.82	43.70	-2	2,668	-0.07%
2022/02/07	0	0.00	1	42.70	42.90	-1	2,678	-0.04%
2022/01/25	1.5	41.74	0	0.00	41.25	1.5	2,745	0.06%
2022/01/24	2	41.88	0	0.00	41.85	2	2,822	0.07%
2022/01/21	0.5	43.20	0	0.00	42.30	0.5	2,841	0.02%
2022/01/19	0	0.00	2	43.30	43.35	-2	2,983	-0.07%
2022/01/18	1	43.55	0	0.00	43.30	1	3,167	0.03%
2022/01/17	0	43.35	0	0.00	43.45	0	3,308	0.00%
2022/01/14	0.4	44.05	0	0.00	43.50	0.4	3,482	0.01%
2022/01/13	0.1	44.35	0	0.00	44.25	0.1	4,141	0.00%
2022/01/11	0.2	44.60	0	0.00	44.50	0.2	4,173	0.00%
2022/01/10	0.5	44.90	0	0.00	44.70	0.5	4,154	0.01%
2022/01/07	2	44.90	5	44.85	44.70	-3	4,168	-0.07%
2022/01/06	0	0.00	1	45.45	45.20	-1	4,178	-0.02%
2021/12/29	0	0.00	4	45.15	45.35	-4	4,370	-0.09%
2021/12/27	1.1	44.71	1	44.80	44.95	0.1	4,438	0.00%
2021/12/24	3	44.93	9	45.06	44.90	-6	4,811	-0.12%
2021/12/23	18	44.77	2	44.80	44.80	16	5,005	0.32%
2021/12/22	0	0.00	1	43.75	43.80	-1	5,264	-0.02%
2021/12/17	0	0.00	2	43.60	43.05	-2	5,268	-0.04%
2021/12/14	3	43.38	0	0.00	43.25	3	5,238	0.06%
2021/12/13	2	43.20	0	0.00	43.30	2	5,242	0.04%
2021/12/09	0	0.00	2.3	44.13	43.75	-2.3	5,229	-0.04%
2021/12/08	5	44.57	1	44.70	44.30	4	5,196	0.08%
2021/12/06	0	0.00	2	45.35	45.35	-2	5,120	-0.04%
2021/12/02	5	44.99	5	45.28	44.80	0	5,147	0.00%
2021/12/01	2	44.95	6	45.20	45.15	-4	5,170	-0.08%
2021/11/30	1	44.90	3	45.35	44.85	-2	5,205	-0.04%
2021/11/29	4	43.93	9	44.22	44.50	-5	5,193	-0.10%
2021/11/25	0	0.00	7	45.90	45.70	-7	5,134	-0.14%
2021/11/24	5	45.66	0	0.00	45.75	5	5,148	0.10%
2021/11/23	21	45.76	1	46.10	45.95	20	5,135	0.39%
2021/11/22	0	0.00	2	45.60	45.55	-2	5,109	-0.04%
2021/11/19	4	45.18	1	44.90	45.00	3	5,067	0.06%
2021/11/18	8	45.24	0	0.00	45.60	8	5,047	0.16%
2021/11/17	5	45.10	3.2	45.44	45.55	1.8	5,015	0.04%
2021/11/16	5	45.20	18	44.61	45.65	-13	4,981	-0.26%
2021/11/15	11	44.13	1	43.95	43.95	10	4,853	0.21%
2021/11/12	2	43.15	0	0.00	43.60	2	4,821	0.04%
2021/11/11	2	42.53	13.8	43.35	43.25	-11.8	4,783	-0.25%
2021/11/10	7	42.34	0	0.00	42.60	7	4,747	0.15%
2021/11/09	10	42.40	0	0.00	42.55	10	4,734	0.21%
2021/11/08	0	0.00	24	41.90	42.05	-24	4,663	-0.51%
2021/11/04	23	40.90	1	41.05	40.95	22	4,715	0.47%
2021/11/02	3	41.52	1	41.71	41.25	2	4,741	0.04%
2021/11/01	3.4	41.88	2	42.05	42.05	1.4	4,685	0.03%
2021/10/29	16	41.07	1	41.00	41.15	15	4,661	0.32%
2021/10/28	1	41.00	1	41.00	41.10	0	4,626	0.00%
2021/10/26	1	39.30	0	0.00	39.35	1	4,630	0.02%
2021/10/25	5.5	40.27	4	40.08	40.20	1.5	4,527	0.03%
2021/10/22	9	41.48	0	0.00	41.50	9	4,748	0.19%
2021/10/21	16.7	41.45	9	41.39	41.30	7.7	4,695	0.16%
2021/10/20	3.3	46.08	1	46.55	45.75	2.3	4,045	0.06%
2021/10/15	1	45.90	0	0.00	45.75	1	4,047	0.02%
2021/10/14	2.1	45.18	10	45.25	45.40	-7.9	4,070	-0.19%
2021/10/13	0	0.00	2	45.85	45.85	-2	4,126	-0.05%
2021/10/08	1	47.00	5	47.35	46.90	-4	4,124	-0.10%
2021/10/07	0	0.00	1	47.20	47.80	-1	4,125	-0.02%
2021/10/06	12	47.53	8	47.15	46.50	4	4,154	0.10%
2021/10/05	1.1	46.26	20	46.09	46.20	-19	4,050	-0.47%
2021/10/04	20.1	46.60	0	0.00	46.40	20.1	4,066	0.49%
2021/10/01	10	48.36	18	48.89	46.50	-8	4,025	-0.20%
2021/09/30	2.1	49.02	1	49.05	48.75	1.1	3,694	0.03%
2021/09/29	10	48.94	1	47.85	48.70	9	3,488	0.26%
2021/09/27	0	0.00	0.1	46.25	46.25	-0.1	3,191	0.00%
2021/09/23	0	0.00	1	45.95	46.10	-1	3,285	-0.03%
2021/09/17	0.1	45.75	0	0.00	45.90	0.1	3,451	0.00%
2021/09/16	0.1	46.48	0	0.00	46.30	0.1	3,559	0.00%
2021/09/15	0.1	45.55	0	0.00	46.05	0.1	3,606	0.00%
2021/09/09	1.1	44.82	0	0.00	45.10	1.1	4,336	0.02%
2021/09/08	2.2	45.06	0	0.00	45.00	2.2	4,384	0.05%
2021/09/07	0.1	46.00	1	45.65	46.00	-1	4,414	-0.02%
2021/09/06	2	48.20	0	48.20	47.85	2	4,409	0.04%
2021/08/31	0	48.55	1	48.70	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	1	48.35	48.50	-1	4,467	-0.02%
2021/08/23	0	0.00	2	46.65	46.90	-2	4,666	-0.04%
2021/08/16	1	46.75	1	46.05	46.45	0	4,928	0.00%
2021/08/13	1	47.10	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1.2	47.55	0	0.00	47.60	1.2	4,969	0.02%
2021/08/11	4.2	47.80	1	47.45	47.35	3.2	5,088	0.06%
2021/08/10	3.5	48.24	2	48.05	48.20	1.5	5,155	0.03%
2021/08/09	9	49.34	0	0.00	49.20	9	5,268	0.17%
2021/08/06	6	50.02	0	0.00	50.00	6	5,382	0.11%
2021/08/05	0	0.00	2	50.90	50.60	-2	5,546	-0.04%
2021/08/04	0	0.00	2	51.05	50.90	-2	5,830	-0.03%
2021/08/02	0	0.00	8	50.20	50.10	-8	5,988	-0.13%
2021/07/29	1	49.95	0	0.00	50.20	1	6,132	0.02%
2021/07/28	4	50.80	33	51.26	50.30	-29	6,125	-0.47%
2021/07/27	25	50.60	2	50.03	51.00	23	6,037	0.38%
2021/07/26	0	0.00	1	49.90	49.75	-1	6,042	-0.02%
2021/07/23	0	0.00	1	49.55	49.55	-1	6,086	-0.02%
2021/07/21	3	49.42	8	49.41	49.05	-5	6,317	-0.08%
2021/07/20	2	50.00	2	50.15	49.80	0	6,381	0.00%
2021/07/19	1	50.90	1	50.90	50.80	0	6,457	0.00%
2021/07/16	0	0.00	2	50.30	50.20	-2	6,657	-0.03%
2021/07/15	0	0.00	2	49.93	50.20	-2	6,934	-0.03%
2021/07/14	6	49.19	20	49.10	49.05	-14	7,047	-0.20%
2021/07/13	14	50.23	3	50.53	49.70	11	7,214	0.15%
2021/07/12	0	0.00	1	49.70	49.70	-1	7,453	-0.01%
2021/07/09	4	49.13	31	49.20	49.10	-27	7,525	-0.36%
2021/07/08	35	49.75	0	49.85	49.80	35	7,848	0.45%
2021/07/07	1	49.80	2	50.60	49.90	-1	8,285	-0.01%
2021/07/06	1	49.85	0	0.00	49.90	1	8,754	0.01%
2021/07/05	2	49.85	0	0.00	50.40	2	9,480	0.02%
2021/07/01	3	50.20	0	0.00	50.00	3	9,895	0.03%
2021/06/29	6	50.60	1	50.60	50.50	5	10,099	0.05%
2021/06/28	2	51.05	3	51.13	51.00	-1	10,209	-0.01%
2021/06/25	5	52.84	1	52.20	52.30	4	10,177	0.04%
2021/06/24	5	52.56	0	0.00	52.30	5	10,163	0.05%
2021/06/23	1	52.40	2.4	52.38	53.00	-1.4	10,154	-0.01%
2021/06/22	4.1	52.83	54.2	52.89	53.00	-50.1	10,174	-0.49%
2021/06/21	0.4	50.20	1	50.10	50.20	-0.6	9,833	-0.01%
2021/06/17	0	0.00	1	51.00	51.30	-1	10,040	-0.01%
2021/06/16	36	50.90	0	0.00	49.95	36	10,130	0.36%
2021/06/15	0	0.00	2	49.95	50.00	-2	10,400	-0.02%
2021/06/11	0.1	49.65	0	0.00	50.00	0.1	10,559	0.00%
2021/06/10	1	48.90	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0	0.00	3	49.15	48.70	-3	11,185	-0.03%
2021/06/08	9	50.51	8	49.30	49.40	1	11,737	0.01%
2021/06/07	1	49.20	2	50.00	50.00	-1	12,061	-0.01%
2021/06/04	1	50.90	2	50.90	50.30	-1	12,105	-0.01%
2021/06/03	2	50.70	8	50.73	50.70	-6	12,176	-0.05%
2021/06/02	8	51.15	8	51.20	51.00	0	12,397	0.00%
2021/06/01	6	51.25	9	51.77	51.50	-3	12,559	-0.02%
2021/05/31	0	0.00	10	51.40	51.20	-10	13,051	-0.08%
2021/05/28	0.1	51.40	1	51.40	51.20	-0.9	13,746	-0.01%
2021/05/27	1	50.10	0	0.00	51.50	1	13,815	0.01%
2021/05/26	1	50.10	1	50.30	50.40	0	13,869	0.00%
2021/05/25	1	49.15	0	0.00	49.80	1	13,915	0.01%
2021/05/24	0	0.00	3	48.40	48.35	-3	14,033	-0.02%
2021/05/20	1	48.50	0	0.00	47.55	1	14,394	0.01%
2021/05/19	0	0.00	6	47.69	48.80	-6	14,474	-0.04%
2021/05/18	2	47.15	19	46.76	47.45	-17	14,584	-0.12%
2021/05/17	19	45.39	0	0.00	44.65	19	14,712	0.13%
2021/05/14	4	48.85	4	47.83	47.50	0	14,647	0.00%
2021/05/13	4	47.15	6	46.23	47.00	-2	14,627	-0.01%
2021/05/12	1	45.30	1	46.05	45.75	0	14,724	0.00%
2021/05/11	1	49.50	2	48.35	49.20	-1	14,627	-0.01%
2021/05/10	0	0.00	1	52.40	52.00	-1	15,070	-0.01%
2021/05/07	3	52.30	3	52.53	52.50	0	15,779	0.00%
2021/05/06	1	51.90	2	51.00	51.70	-1	15,779	-0.01%
2021/05/05	2	49.95	1	50.50	49.50	1	15,623	0.01%
2021/05/04	8	48.75	20	49.38	49.35	-12	15,716	-0.08%
2021/05/03	2	53.10	0	0.00	52.00	2	15,725	0.01%
2021/04/29	1	53.20	5	53.42	53.50	-4	15,766	-0.03%
2021/04/28	1	53.50	0	0.00	53.50	1	15,790	0.01%
2021/04/27	2	54.00	1	54.70	54.10	1	15,841	0.01%
2021/04/26	2	54.00	1	54.30	54.20	1	15,879	0.01%
2021/04/23	3	53.70	0	0.00	53.70	3	16,025	0.02%
2021/04/22	11	55.12	23	54.70	54.10	-12	16,084	-0.07%
2021/04/21	22	57.24	16	56.72	56.30	6	15,904	0.04%
2021/04/20	21	55.49	0.3	55.54	56.00	20.7	15,756	0.13%
2021/04/19	2	56.10	1	56.20	56.30	1	15,798	0.01%
2021/04/16	6	55.32	25	55.45	56.10	-19	15,903	-0.12%
2021/04/15	1	53.70	1	54.00	53.70	0	15,762	0.00%
2021/04/14	16	54.44	8	53.70	54.10	8	15,998	0.05%
2021/04/13	31	56.82	29	56.29	55.40	2	16,006	0.01%
2021/04/12	10	56.76	21	57.50	56.40	-11	15,934	-0.07%
2021/04/09	19	56.47	20.1	56.68	57.30	-1.1	16,319	-0.01%
2021/04/08	3	54.40	11	54.92	54.30	-8	16,049	-0.05%
2021/04/07	15	54.21	1	54.30	54.40	14	16,015	0.09%
2021/04/06	3	53.00	4	53.48	53.40	-1	16,165	-0.01%
2021/04/01	2	52.75	1	52.70	52.70	1	16,164	0.01%
2021/03/31	3	53.63	1	53.00	52.80	2	16,177	0.01%
2021/03/30	1	53.20	14	53.26	53.50	-13	16,210	-0.08%
2021/03/29	4	53.33	9	53.16	53.50	-5	16,443	-0.03%
2021/03/25	4	52.20	11	51.97	51.80	-7	16,865	-0.04%
2021/03/24	3	53.23	3	53.30	53.20	0	17,349	0.00%
2021/03/23	25	54.01	8	53.75	53.90	17	17,498	0.10%
2021/03/22	19	53.75	11	53.50	53.20	8	17,696	0.05%
2021/03/19	3	54.23	2	54.30	54.00	1	18,236	0.01%
2021/03/18	18	55.23	14	55.27	55.00	4	18,672	0.02%
2021/03/17	6	54.08	1	55.00	53.80	5	19,532	0.03%
2021/03/16	5	54.96	9	55.27	54.70	-4	20,212	-0.02%
2021/03/15	8	55.73	16	55.80	55.10	-8	20,601	-0.04%
2021/03/12	59.3	55.09	51	54.88	54.60	8.3	21,284	0.04%
2021/03/11	1.1	54.06	5	53.68	53.10	-3.9	21,124	-0.02%
2021/03/10	0	0.00	2	52.60	52.00	-2	21,286	-0.01%
2021/03/09	22	52.51	27	52.27	51.80	-5	21,847	-0.02%
2021/03/08	8	52.46	3	52.50	51.90	5	21,986	0.02%
2021/03/05	19	51.35	4.5	51.38	51.40	14.5	22,218	0.07%
2021/03/04	36.6	53.60	36	53.48	52.70	0.6	22,943	0.00%
2021/03/03	39	52.76	25	52.21	53.90	14	23,991	0.06%
2021/03/02	2	50.70	3	51.00	50.20	-1	24,507	0.00%
2021/02/26	4	50.23	4	50.11	50.10	0	26,263	0.00%
2021/02/25	0.2	50.40	3	50.43	50.40	-2.8	26,622	-0.01%
2021/02/24	5	51.14	0.3	50.60	50.40	4.7	26,877	0.02%
2021/02/23	11	51.43	5	51.78	51.70	6	27,023	0.02%
2021/02/22	4	50.88	5	50.90	51.40	-1	27,601	0.00%
2021/02/19	1	49.90	2	50.00	50.00	-1	27,761	0.00%
2021/02/18	3	49.87	20.1	50.29	50.50	-17.1	27,860	-0.06%
2021/02/17	1.1	49.02	7	49.10	49.30	-5.9	27,884	-0.02%
2021/02/05	1	47.35	0	0.00	47.55	1	27,902	0.00%
2021/02/04	7	47.87	3	47.38	47.45	4	28,067	0.01%
2021/02/03	3	48.12	1	47.45	47.20	2	28,193	0.01%
2021/02/02	14.1	46.99	9	46.73	46.70	5.1	28,299	0.02%
2021/02/01	6	46.35	6	46.68	46.75	0	28,457	0.00%
2021/01/29	22	49.60	33	49.64	47.90	-11	28,128	-0.04%
2021/01/28	3	46.85	0	0.00	46.55	3	28,220	0.01%
2021/01/26	4	47.35	1	47.30	47.15	3	29,167	0.01%
2021/01/25	14	47.83	20	47.62	48.10	-6	29,673	-0.02%
2021/01/22	6	45.97	6	46.56	46.45	0	30,115	0.00%
2021/01/21	1.2	45.27	2	45.65	45.40	-0.8	30,797	0.00%
2021/01/20	6	46.66	10	46.80	45.30	-4	32,476	-0.01%
2021/01/19	12	47.75	6	47.78	47.55	6	32,656	0.02%
2021/01/18	7	46.75	10	47.07	47.65	-3	33,008	-0.01%
2021/01/15	8	47.34	3	47.07	47.05	5	33,369	0.01%
2021/01/14	2	47.95	0	0.00	48.10	2	33,472	0.01%
2021/01/13	1	48.05	2	48.33	48.20	-1	33,635	0.00%
2021/01/12	3	48.33	0	0.00	48.25	3	33,857	0.01%
2021/01/11	11	49.38	21	49.34	49.45	-10	34,026	-0.03%
2021/01/08	6	47.86	6	48.15	48.20	0	34,121	0.00%
2021/01/07	34	48.46	8	48.23	47.75	26	34,457	0.08%
2021/01/06	23	47.43	17	47.41	47.10	6	35,051	0.02%
2021/01/05	6	48.86	6	48.98	48.65	0	35,154	0.00%
2021/01/04	51	49.86	205	50.53	49.10	-154	35,607	-0.43%	大賣/鉅額交易
2020/12/31	68	54.16	8	54.01	53.60	60	35,064	0.17%
2020/12/30	1	55.50	2	56.20	56.20	-1	34,948	0.00%
2020/12/29	4	56.33	4	55.78	55.90	0	35,653	0.00%
2020/12/28	4	55.53	7	55.56	55.20	-3	35,848	-0.01%
2020/12/25	1	54.30	1	54.30	54.60	0	36,510	0.00%
2020/12/24	1	54.90	1	54.70	54.70	0	36,688	0.00%
2020/12/23	25	55.09	23	54.23	54.30	2	36,828	0.01%
2020/12/22	9	54.34	0	0.00	53.10	9	37,382	0.02%
2020/12/21	5	55.26	3	55.23	55.50	2	37,567	0.01%
2020/12/18	111	56.03	113	55.70	55.80	-2	38,202	-0.01%	大買/大賣/
2020/12/17	57	53.01	53	52.80	53.00	4	38,116	0.01%
2020/12/16	35	54.20	36	53.53	54.20	-1	38,160	0.00%
2020/12/15	58	52.62	46	53.55	51.80	12	38,056	0.03%
2020/12/14	47	55.23	47	55.27	55.60	0	37,801	0.00%
2020/12/11	47	57.35	25	56.96	55.80	22	37,521	0.06%
2020/12/10	58	63.30	27	63.92	61.70	31	36,688	0.08%
2020/12/09	64	61.92	54	62.78	63.30	10	36,539	0.03%
2020/12/08	46	59.99	53.1	60.62	61.50	-7.1	37,342	-0.02%
2020/12/07	124	57.27	7	57.81	58.20	117	37,134	0.32%	大買/鉅額交易
2020/12/04	139	56.93	133	57.92	57.30	6	37,103	0.02%	大買/大賣/
2020/12/03	244	58.15	247	58.24	58.30	-3	37,234	-0.01%	大買/大賣/
2020/12/02	109	57.99	107	57.91	57.40	2	37,364	0.01%	大買/大賣/
2020/12/01	138	59.20	136	58.03	58.00	2	38,275	0.01%	大買/大賣/
2020/11/30	280	58.03	303	58.28	58.50	-23	38,300	-0.06%	大買/大賣/
2020/11/27	272.1	57.73	281	56.71	56.70	-8.9	37,928	-0.02%	大買/大賣/
2020/11/26	171	56.40	160	55.89	55.60	11	37,034	0.03%	大買/大賣/
2020/11/25	217	53.04	309	55.58	56.10	-92	36,177	-0.25%	大買/大賣/
2020/11/24	76	51.19	76	50.97	51.00	0	34,519	0.00%
2020/11/23	347	50.84	350.9	49.84	50.90	-3.9	34,095	-0.01%	大買/大賣/
2020/11/20	265	50.44	264	50.45	49.65	1	33,763	0.00%	大買/大賣/
2020/11/19	266	50.00	254	50.49	50.30	12	33,458	0.04%	大買/大賣/
2020/11/18	410	49.23	410	48.94	49.75	0	32,719	0.00%	大買/大賣/
2020/11/17	260	47.71	262	47.63	47.65	-2	32,390	-0.01%	大買/大賣/
2020/11/16	250	47.59	250	48.10	47.55	0	32,271	0.00%	大買/大賣/
2020/11/13	550	48.50	550	47.50	48.55	0	32,114	0.00%	大買/大賣/
2020/11/12	252	47.80	257	48.33	47.20	-5	32,031	-0.02%	大買/大賣/
2020/11/11	208	48.45	201	48.82	48.65	7	32,081	0.02%	大買/大賣/
2020/11/10	152	48.69	160	49.52	48.80	-8	32,097	-0.02%	大買/大賣/
2020/11/09	271	50.89	270	49.91	49.85	1	31,720	0.00%	大買/大賣/
2020/11/06	226	49.74	216	50.17	50.00	10	31,373	0.03%	大買/大賣/
2020/11/05	262	50.19	267	50.15	50.20	-5	31,123	-0.02%	大買/大賣/
2020/11/04	416	49.64	411	48.86	49.00	5	30,304	0.02%	大買/大賣/
2020/11/03	335	49.49	311	50.07	49.60	24	29,905	0.08%	大買/大賣/
2020/11/02	492	48.50	423	49.02	49.05	69	29,259	0.24%	大買/大賣/
2020/10/30	224	49.32	209	51.90	48.15	15	28,635	0.05%	大買/大賣/
2020/10/29	233	51.93	224	51.90	51.90	9	27,928	0.03%	大買/大賣/
2020/10/28	55	51.90	79	52.46	53.00	-24	27,143	-0.09%
2020/10/27	4	49.31	9	49.70	48.75	-5	25,399	-0.02%
2020/10/26	14	49.12	10	49.17	49.45	4	25,117	0.02%
2020/10/23	8	48.18	6	48.36	49.00	2	24,608	0.01%
2020/10/22	3	46.33	1	47.10	47.00	2	24,019	0.01%
2020/10/20	3	45.90	1	45.90	45.90	2	23,587	0.01%
2020/10/19	2	47.08	0	0.00	47.25	2	23,359	0.01%
2020/10/16	11	47.65	3	48.73	47.40	8	23,270	0.03%
2020/10/15	12	49.74	8	50.78	49.30	4	22,868	0.02%
2020/10/14	24	51.38	26	51.83	50.70	-2	22,361	-0.01%
2020/10/13	5	48.30	6	48.56	49.40	-1	21,443	0.00%
2020/10/12	18	48.53	13	48.90	49.40	5	20,980	0.02%
2020/10/08	9	46.75	10	46.83	47.00	-1	20,214	0.00%
2020/10/07	21	46.57	16	46.53	46.55	5	19,873	0.03%
2020/10/06	12	46.97	8	47.21	46.90	4	19,520	0.02%
2020/10/05	8	43.20	7	43.44	45.60	1	18,668	0.01%
2020/09/30	16	43.19	16	43.03	42.70	0	18,081	0.00%
2020/09/29	5	43.20	8	41.98	41.65	-3	17,218	-0.02%
2020/09/28	2	42.00	3	42.05	43.10	-1	16,997	-0.01%
2020/09/25	8	44.22	6	45.03	42.65	2	16,664	0.01%
2020/09/24	2	46.70	15	46.01	44.75	-13	15,808	-0.08%
2020/09/23	14	46.32	8	46.09	47.10	6	15,373	0.04%
2020/09/22	13	48.88	1	48.50	48.40	12	14,434	0.08%
2020/09/21	1	51.70	3	51.53	51.50	-2	13,840	-0.01%
2020/09/18	11	52.41	12	51.52	51.20	-1	13,532	-0.01%
2020/09/17	33	52.21	31	51.55	51.30	2	13,284	0.02%
2020/09/16	17	51.19	18	51.33	51.60	-1	12,833	-0.01%
2020/09/15	5	51.36	3	51.60	52.00	2	12,553	0.02%
2020/09/14	9	50.49	6	51.11	51.50	3	12,216	0.02%
2020/09/11	61	55.88	45	53.06	52.40	16	11,514	0.14%
2020/09/10	28	51.04	21.8	51.83	53.40	6.2	10,049	0.06%
2020/09/09	23	49.72	24	49.66	49.75	-1	9,160	-0.01%
2020/09/08	6	50.71	11	50.44	48.50	-5	8,760	-0.06%
2020/09/07	14	50.16	14	50.26	51.00	0	8,130	0.00%
2020/09/04	11	44.94	15	44.78	46.60	-4	7,381	-0.05%
2020/09/03	2	42.53	4	43.73	44.30	-2	6,205	-0.03%
2020/09/02	9	40.52	1	40.00	42.15	8	5,672	0.14%
2020/09/01	7	39.37	13	38.33	39.95	-6	5,137	-0.12%
2020/08/31	31	35.76	24	37.17	37.60	7	4,513	0.16%
2020/08/28	2	34.55	2	34.55	34.55	0	4,125	0.00%
2020/08/27	3	33.08	0	0.00	33.00	3	3,918	0.08%
2020/08/26	0	0.00	1	32.50	32.60	-1	3,893	-0.03%
2020/08/21	2	33.13	2	33.00	32.75	0	4,006	0.00%
2020/08/20	0	0.00	7	33.49	32.65	-7	3,967	-0.18%
2020/08/19	0	0.00	1	34.40	34.25	-1	3,841	-0.03%
2020/08/18	9	34.07	1	34.05	34.05	8	3,756	0.21%
2020/08/17	1	34.50	5	32.81	34.50	-4	3,596	-0.11%
2020/08/14	3	31.27	0	0.00	31.40	3	3,273	0.09%
2020/08/10	2	31.13	0	0.00	31.10	2	3,180	0.06%
2020/07/29	1	29.55	0	0.00	29.80	1	3,276	0.03%
2020/07/27	0	0.00	1	29.80	29.65	-1	3,272	-0.03%
2020/07/24	0	0.00	1	30.45	30.35	-1	3,252	-0.03%
2020/07/23	2	31.05	3	31.07	31.55	-1	3,207	-0.03%
2020/07/22	2	29.95	4	30.41	30.75	-2	3,084	-0.06%
2020/07/15	0	0.00	5	29.30	28.90	-5	2,787	-0.18%
2020/07/09	2	28.85	1	29.05	28.90	1	2,707	0.04%
2020/07/08	0	0.00	1	28.55	28.55	-1	2,702	-0.04%
2020/07/07	2	28.90	2	29.05	28.50	0	2,705	0.00%
2020/07/03	2	28.05	0	0.00	28.05	2	2,658	0.08%
2020/06/12	0	0.00	2	27.10	27.40	-2	2,906	-0.07%
2020/06/11	1	28.15	0	0.00	28.20	1	2,896	0.03%
2020/06/08	5	29.49	8	29.21	29.05	-3	3,081	-0.10%
2020/06/05	5	29.30	0	0.00	29.20	5	3,054	0.16%
2020/05/28	1	28.90	0	0.00	29.20	1	2,941	0.03%
2020/05/18	1	27.30	0	0.00	27.55	1	2,857	0.03%
2020/05/14	0	0.00	1	27.40	27.50	-1	2,833	-0.04%
2020/05/12	2	27.20	0	0.00	27.65	2	2,768	0.07%
2020/05/11	1	27.05	1	27.25	27.20	0	2,698	0.00%
2020/05/06	0	0.00	3	25.15	25.05	-3	2,663	-0.11%
2020/05/05	1	25.40	0	0.00	25.35	1	2,800	0.04%
2020/04/27	1	24.80	0	0.00	24.90	1	3,083	0.03%
2020/04/13	0	0.00	5	23.65	23.55	-5	3,712	-0.13%
2020/04/10	0	0.00	1	23.35	23.65	-1	3,715	-0.03%
2020/04/09	0	0.00	2	23.70	23.25	-2	3,793	-0.05%
2020/04/07	0	23.10	0	0.00	23.15	0	4,070	0.00%
2020/03/25	0	21.85	0	0.00	21.85	0	3,996	0.00%
2020/03/16	5	22.60	10	22.35	22.20	-5	3,825	-0.13%
2020/03/12	1	23.35	0	0.00	23.45	1	3,674	0.03%
2020/03/09	1	25.65	0	0.00	25.05	1	3,467	0.03%
2020/03/06	1	26.10	1	26.10	26.05	0	3,436	0.00%
2020/02/27	1	26.10	0	0.00	26.00	1	3,421	0.03%
2020/02/25	0	0.00	1	26.45	26.30	-1	3,311	-0.03%
2020/02/24	0	0.00	4	27.00	26.75	-4	3,251	-0.12%
2020/02/20	6	27.73	0	0.00	27.75	6	3,208	0.19%
2020/02/14	0	0.00	2	27.35	27.45	-2	3,146	-0.06%
2020/02/11	0	0.00	1	28.00	28.05	-1	2,997	-0.03%
2020/02/10	0	0.00	2	28.05	28.20	-2	2,951	-0.07%
2020/02/07	0	0.00	1	28.80	28.40	-1	2,903	-0.03%
2020/02/06	5	28.66	2	28.50	28.70	3	2,842	0.11%
2020/02/05	1	28.25	0	0.00	27.80	1	2,690	0.04%
2020/01/20	2	27.70	0.8	27.60	27.75	1.3	2,227	0.06%
2020/01/17	0	0.00	1	27.45	27.15	-1	2,170	-0.05%
2020/01/15	0	0.00	5	26.15	26.10	-5	1,757	-0.28%
2020/01/10	0	0.00	0.1	25.90	26.00	-0.1	1,698	-0.01%
2020/01/09	0	0.00	2	25.80	26.45	-2	1,620	-0.12%
2020/01/08	0	0.00	8	25.00	25.15	-8	1,500	-0.53%
2020/01/07	1	25.35	2	25.20	25.45	-1	1,445	-0.07%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/02	0	0.00	4	25.10	25.55	-4	1,251	-0.32%
2019/12/31	1	24.40	1	24.60	24.30	0	1,110	0.00%
2019/12/26	1	22.80	0	0.00	22.75	1	891	0.11%
2019/12/23	0	0.00	1	21.80	22.20	-1	832	-0.12%
2019/12/12	0	0.00	2	21.40	21.55	-2	697	-0.29%
2019/12/10	0	0.00	3	21.35	21.35	-3	666	-0.45%
2019/12/09	0	0.00	3	21.35	21.30	-3	678	-0.44%
2019/12/03	5	21.28	2	21.15	21.25	3	661	0.45%
2019/11/28	0	0.00	3	21.70	21.70	-3	601	-0.50%
2019/11/11	5	20.55	5	20.55	20.50	0	528	0.00%
2019/11/05	6	20.55	0	0.00	20.50	6	529	1.13%
2019/10/22	4	20.40	0	0.00	20.40	4	576	0.69%
2019/10/08	0	0.00	1	20.20	20.10	-1	580	-0.17%
2019/09/25	0	0.00	3	20.35	20.30	-3	600	-0.50%
2019/09/03	0	0.00	4	20.25	20.25	-4	686	-0.58%
2019/08/28	8	20.07	0	0.00	20.05	8	692	1.16%
2019/08/01	0	0.00	2	21.00	20.95	-2	894	-0.22%
2019/07/23	4	21.05	0	0.00	21.00	4	905	0.44%
2019/07/17	0	0.00	2	21.20	21.15	-2	915	-0.22%
2019/07/12	2	21.35	0	0.00	21.35	2	915	0.22%
2019/07/03	0	0.00	5	21.25	21.20	-5	953	-0.52%
2019/06/28	1	21.25	0	0.00	21.20	1	937	0.11%
2019/06/26	1	21.25	0	0.00	21.35	1	926	0.11%
2019/06/19	1	21.00	0	0.00	21.10	1	909	0.11%
2019/06/10	2	21.20	0	0.00	21.15	2	884	0.23%
2019/05/17	0	0.00	10	21.20	21.15	-10	749	-1.33%
2019/05/16	0	0.00	5	21.05	21.05	-5	733	-0.68%
2019/05/03	0	0.00	0.6	20.80	20.80	-0.6	534	-0.10%
2019/04/25	1	20.95	0	0.00	20.95	1	499	0.20%
2019/04/11	20	20.95	0	0.00	20.65	20	447	4.47%
2019/04/10	0	0.00	5	20.55	20.55	-5	414	-1.21%
2019/04/08	5	20.73	0	0.00	20.70	5	399	1.25%
2019/04/01	0.1	20.55	0	0.00	20.65	0.1	406	0.03%
2019/03/06	0.1	20.45	0	0.00	20.45	0.1	423	0.02%
2018/12/03	0	0.00	3	20.30	20.30	-3	945	-0.32%
2018/11/16	0	0.00	1.1	20.31	20.35	-1.1	1,053	-0.11%
2018/11/15	1	20.40	0	0.00	20.30	1	1,051	0.10%
2018/11/07	1	20.75	0	0.00	20.60	1	1,041	0.10%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/11/05	1	20.30	0	0.00	20.30	1	1,058	0.09%
2018/10/25	0	0.00	10	20.00	20.00	-10	1,059	-0.94%
2018/10/15	2	20.93	1	20.90	20.70	1	1,073	0.09%
2018/10/09	0	0.00	1	20.90	20.85	-1	1,090	-0.09%
2018/10/05	2	21.60	1	21.50	21.10	1	1,073	0.09%
2018/10/04	11	21.72	11	21.51	21.65	0	1,037	0.00%
2018/10/03	0	0.00	3	20.95	21.00	-3	961	-0.31%
2018/09/27	0	0.00	1	20.65	20.75	-1	1,061	-0.09%
2018/09/25	2	21.00	1	21.05	20.85	1	1,066	0.09%
2018/09/19	4	20.60	1	20.55	20.50	3	1,017	0.29%
2018/08/09	0	0.00	1	21.60	21.65	-1	1,176	-0.09%
2018/08/01	4	21.50	0	0.00	21.55	4	1,295	0.31%
2018/07/25	4	21.75	0	0.00	21.70	4	1,311	0.30%
2018/07/23	0	0.00	10	21.55	21.70	-10	1,310	-0.76%
2018/07/11	0	0.00	18	21.00	20.85	-18	1,422	-1.27%
2018/06/27	18	20.80	0	0.00	20.70	18	2,499	0.72%
2018/05/16	0	0.00	1	21.10	21.10	-1	2,422	-0.04%
2018/05/15	0	0.00	4	21.04	21.50	-4	2,416	-0.17%
2018/05/02	0	0.00	3	21.00	21.00	-3	2,425	-0.12%
2018/04/19	0	0.00	1	22.25	22.25	-1	2,363	-0.04%
2018/04/18	0	0.00	2	22.20	22.20	-2	2,349	-0.09%
2018/04/16	0	0.00	10	22.55	22.55	-10	2,358	-0.42%
2018/04/11	20	23.20	5	22.75	23.30	15	2,292	0.65%
2018/04/10	1	24.15	0	0.00	22.80	1	2,251	0.04%
2018/04/09	21	24.25	16	24.27	24.40	5	2,110	0.24%
2018/03/30	5	22.40	0	0.00	22.00	5	1,650	0.30%
2018/03/29	2	21.75	2	21.85	21.60	0	1,451	0.00%
2018/02/22	0	0.00	1	20.15	20.20	-1	2,853	-0.04%
2018/02/09	0	0.00	1	20.05	20.05	-1	2,838	-0.04%
2018/02/06	0	0.00	5	20.10	19.80	-5	2,837	-0.18%
2018/01/19	0	0.00	1	22.10	21.95	-1	3,046	-0.03%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/02	5	22.30	0	0.00	22.60	5	3,400	0.15%