中興電 (1513)-統一-屏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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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－統一-屏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

統一-屏東券商分點個股進出
統一-屏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
2024/11/21	0	157.00	1	159.50	159.00	-1	6,142	-0.02%
2024/11/19	0	0.00	2.5	158.90	159.50	-2.5	6,847	-0.04%
2024/11/18	5	156.40	0	0.00	155.50	5	7,065	0.07%
2024/11/15	2	160.25	1	163.50	160.50	1	7,155	0.01%
2024/11/14	3	159.67	1.5	160.33	160.50	1.5	7,416	0.02%
2024/11/13	5	163.80	0	0.00	163.00	5	7,680	0.07%
2024/11/12	0.5	168.50	1	167.00	167.00	-0.5	8,027	-0.01%
2024/11/11	1.5	169.83	0	0.00	170.50	1.5	8,850	0.02%
2024/11/08	0	0.00	1	167.00	167.00	-1	9,445	-0.01%
2024/11/07	2	168.00	27	167.41	169.50	-25	9,706	-0.26%
2024/11/06	0	163.50	0	0.00	164.00	0	9,761	0.00%
2024/11/05	1	164.00	1	162.50	165.00	0	10,014	0.00%
2024/11/04	0	0.00	27	159.50	160.50	-27	10,480	-0.26%
2024/11/01	0	0.00	2	159.50	160.50	-2	10,655	-0.02%
2024/10/28	0	161.50	0	0.00	159.50	0	11,086	0.00%
2024/10/24	31	160.21	0	0.00	160.00	31	11,752	0.26%
2024/10/23	2	166.00	6	166.50	165.00	-4	11,812	-0.03%
2024/10/22	4	161.38	0.2	162.50	162.00	3.8	11,974	0.03%
2024/10/21	0	164.70	4.3	164.19	165.00	-4.3	12,356	-0.03%
2024/10/18	5	163.50	5.2	164.93	163.00	-0.2	12,606	0.00%
2024/10/17	3	164.50	0	0.00	164.50	3	12,895	0.02%
2024/10/16	3	162.50	0	163.50	163.00	3	13,285	0.02%
2024/10/15	2.2	164.00	2	163.00	162.50	0.2	13,814	0.00%
2024/10/14	1	164.50	5	165.80	165.00	-4	14,456	-0.03%
2024/10/11	1	162.50	0.3	163.00	162.50	0.7	15,369	0.00%
2024/10/09	4	164.13	1	163.00	163.00	3	16,523	0.02%
2024/10/08	22	164.50	1	164.50	164.50	21	17,844	0.12%
2024/10/07	0	0.00	3	167.67	168.50	-3	18,359	-0.02%
2024/10/04	4	163.25	0	0.00	162.50	4	18,757	0.02%
2024/10/01	3	169.50	1.2	170.42	169.50	1.8	19,597	0.01%
2024/09/30	3	174.00	0.1	174.05	172.50	2.9	20,405	0.01%
2024/09/27	3	176.00	2.3	176.00	176.00	0.7	20,281	0.00%
2024/09/26	5	177.10	5	175.10	174.00	0	20,231	0.00%
2024/09/25	2	173.25	1	174.00	175.00	1	20,197	0.00%
2024/09/24	2	174.25	3	173.00	173.00	-1	20,275	0.00%
2024/09/23	5	175.30	8.1	175.38	175.00	-3.1	20,313	-0.02%
2024/09/20	0	169.50	0	0.00	171.00	0	20,248	0.00%
2024/09/19	4	169.62	2	169.75	169.50	2	20,278	0.01%
2024/09/18	2	168.25	5	167.00	167.50	-3	20,296	-0.01%
2024/09/16	1	164.00	1	164.00	164.00	0	20,252	0.00%
2024/09/13	1	164.50	1	164.00	164.50	0	20,637	0.00%
2024/09/12	1.1	160.45	4	161.88	163.50	-2.9	20,837	-0.01%
2024/09/10	1.1	155.00	0	0.00	154.00	1.1	21,636	0.00%
2024/09/06	1.6	159.78	1	159.50	159.50	0.6	22,929	0.00%
2024/09/05	2	160.00	0	0.00	157.50	2	23,021	0.01%
2024/09/04	7.2	160.76	3	157.17	160.50	4.2	23,499	0.02%
2024/09/03	4	169.75	1.3	170.85	168.00	2.7	24,119	0.01%
2024/09/02	3.3	174.94	5	174.20	172.00	-1.7	24,081	-0.01%
2024/08/30	3	171.00	3	171.00	171.00	0	23,992	0.00%
2024/08/29	2	172.50	0	0.00	172.50	2	24,019	0.01%
2024/08/28	0.3	175.00	0	0.00	174.50	0.3	23,987	0.00%
2024/08/27	0.2	174.52	2	174.50	176.50	-1.8	23,995	-0.01%
2024/08/26	4	175.00	5.1	174.40	173.00	-1.1	24,000	0.00%
2024/08/23	3.3	173.92	1	176.50	175.50	2.3	23,987	0.01%
2024/08/22	7.1	181.18	8.2	178.44	176.00	-1.2	23,956	0.00%
2024/08/21	6.2	180.82	7	180.79	179.00	-0.8	23,754	0.00%
2024/08/20	4	177.63	1	177.06	177.00	3	23,619	0.01%
2024/08/19	2	176.00	5	176.30	176.50	-3	23,579	-0.01%
2024/08/16	0.1	176.02	0.2	178.50	176.00	-0.1	23,570	0.00%
2024/08/15	6.4	175.68	7	174.93	173.00	-0.6	23,320	0.00%
2024/08/14	1.2	170.10	3	173.50	175.50	-1.8	23,088	-0.01%
2024/08/13	10.2	168.80	1.3	169.30	170.50	8.9	22,716	0.04%
2024/08/12	4.3	180.44	2	180.75	181.50	2.3	21,976	0.01%
2024/08/09	1	174.00	8.3	175.75	177.50	-7.3	21,484	-0.03%
2024/08/08	1.1	161.86	0	0.00	161.50	1.1	21,417	0.01%
2024/08/07	5.7	161.68	11	164.55	167.50	-5.3	21,701	-0.02%
2024/08/06	3	149.67	0	0.00	155.00	3	21,589	0.01%
2024/08/05	1.1	161.73	3	166.00	161.50	-1.9	21,263	-0.01%
2024/08/02	7.5	180.50	6	180.42	179.00	1.5	21,467	0.01%
2024/08/01	4	189.63	1	189.00	189.00	3	21,444	0.01%
2024/07/31	1	189.00	1	189.00	189.00	0	21,565	0.00%
2024/07/30	0	195.00	0.3	192.94	192.00	-0.2	21,828	0.00%
2024/07/29	5.4	203.97	2.4	194.90	194.00	3	21,764	0.01%
2024/07/26	3	212.00	6.4	213.44	212.50	-3.4	21,627	-0.02%
2024/07/23	4.4	213.77	7	215.29	216.00	-2.6	21,762	-0.01%
2024/07/22	11	216.95	4.5	212.89	209.50	6.5	21,758	0.03%
2024/07/19	24.5	222.33	9.9	223.27	220.50	14.6	21,583	0.07%
2024/07/18	27.4	223.07	11	224.14	223.50	16.3	21,899	0.07%
2024/07/17	11	225.99	3.1	227.39	223.50	7.9	22,248	0.04%
2024/07/16	10.3	231.29	4.4	228.99	228.50	5.9	22,648	0.03%
2024/07/15	17.4	233.26	14.5	235.15	235.50	2.8	23,360	0.01%
2024/07/12	18.5	231.56	17.2	233.01	231.50	1.3	24,145	0.01%
2024/07/11	9.8	230.65	10	228.30	228.00	-0.2	24,460	0.00%
2024/07/10	14	217.52	29.5	217.88	228.00	-15.5	24,532	-0.06%
2024/07/09	6.5	206.61	15.4	206.22	207.50	-8.9	25,265	-0.04%
2024/07/08	13.5	204.63	5.2	205.58	202.50	8.3	26,692	0.03%
2024/07/05	13.2	203.42	21.5	203.72	203.00	-8.3	27,870	-0.03%
2024/07/04	18.5	196.29	40	197.07	201.00	-21.5	27,879	-0.08%
2024/07/03	4	187.00	4	187.00	187.00	0	28,130	0.00%
2024/07/02	6	186.00	4	186.75	186.50	2	28,709	0.01%
2024/07/01	7	187.93	12	188.58	185.50	-5	28,762	-0.02%
2024/06/28	4	187.63	3	188.17	188.00	1	28,849	0.00%
2024/06/27	6	186.42	6	187.33	186.00	0	29,075	0.00%
2024/06/26	7	187.07	2	187.50	186.50	5	29,393	0.02%
2024/06/25	4	185.13	12.2	186.78	188.50	-8.2	29,799	-0.03%
2024/06/24	18	184.25	2	185.50	184.00	16	30,593	0.05%
2024/06/21	4	189.50	1.2	188.00	188.00	2.8	32,013	0.01%
2024/06/20	3.1	191.67	8	191.56	188.00	-5	32,751	-0.02%
2024/06/19	5	189.30	2	186.50	188.00	3	32,990	0.01%
2024/06/18	7.1	186.00	21	187.57	188.00	-14	33,687	-0.04%
2024/06/17	17.2	187.96	7.5	186.95	184.00	9.8	33,939	0.03%
2024/06/14	11.5	190.26	27.6	189.28	191.00	-16.2	34,423	-0.05%
2024/06/13	9.5	179.65	10	181.26	180.50	-0.5	34,610	0.00%
2024/06/12	1.6	175.23	4	178.37	175.50	-2.4	35,245	-0.01%
2024/06/11	17.1	179.13	5	179.20	177.50	12.1	36,293	0.03%
2024/06/07	11	174.12	26.5	174.38	182.00	-15.4	37,591	-0.04%
2024/06/06	2	165.26	0	0.00	166.00	2	38,042	0.01%
2024/06/05	5	165.50	2	166.75	165.00	3	38,289	0.01%
2024/06/04	8.1	167.31	3	167.83	167.50	5.1	39,067	0.01%
2024/06/03	2.1	166.98	4	166.63	166.50	-2	39,590	0.00%
2024/05/31	8.2	166.61	0	0.00	164.00	8.2	40,289	0.02%
2024/05/30	4	168.00	3	167.34	167.00	1	41,361	0.00%
2024/05/29	2.1	169.22	5	168.90	168.50	-2.9	42,364	-0.01%
2024/05/28	4.1	168.75	1.5	168.67	168.50	2.6	43,941	0.01%
2024/05/27	2.8	165.95	18	168.86	168.50	-15.2	45,219	-0.03%
2024/05/24	2	164.75	9	161.39	163.50	-7	46,682	-0.01%
2024/05/23	7	162.50	5.1	162.59	162.00	1.9	48,301	0.00%
2024/05/22	4.2	166.00	2	167.25	165.00	2.2	49,386	0.00%
2024/05/21	5	168.20	3	167.50	167.50	2	49,850	0.00%
2024/05/20	10	171.10	3	170.00	169.50	7	50,543	0.01%
2024/05/17	1	169.00	2	170.25	170.50	-1	50,957	0.00%
2024/05/16	3.4	170.05	4	171.38	169.00	-0.7	51,868	0.00%
2024/05/15	11	170.05	10	169.30	168.00	1	52,426	0.00%
2024/05/14	12	168.21	19	168.82	167.00	-7	52,511	-0.01%
2024/05/13	20.1	169.42	10	169.85	167.50	10.1	52,430	0.02%
2024/05/10	3	179.33	21	179.31	178.00	-18	52,537	-0.03%
2024/05/09	14	180.36	1.5	181.33	179.50	12.5	52,796	0.02%
2024/05/08	7.5	183.87	17.3	183.83	184.00	-9.8	52,697	-0.02%
2024/05/07	3.3	177.96	8	179.38	180.00	-4.8	52,419	-0.01%
2024/05/06	4	177.38	2	177.50	177.50	2	52,282	0.00%
2024/05/03	14	179.86	9.4	180.17	178.50	4.6	52,072	0.01%
2024/05/02	23	182.22	4	181.50	181.50	19	51,753	0.04%
2024/04/30	3	182.34	5.6	183.60	184.00	-2.6	51,643	-0.01%
2024/04/29	10.1	187.39	5	186.50	186.00	5.1	51,533	0.01%
2024/04/26	7.1	190.07	9	189.56	188.50	-2	51,334	0.00%
2024/04/25	4	190.63	2.2	191.45	191.00	1.8	51,103	0.00%
2024/04/24	7.2	192.21	7.9	193.15	194.50	-0.7	50,876	0.00%
2024/04/23	2.5	188.88	8	189.00	188.50	-5.5	50,409	-0.01%
2024/04/22	18.3	193.25	6	191.75	185.00	12.3	49,867	0.02%
2024/04/19	28.1	198.09	19.4	199.77	197.50	8.7	49,722	0.02%
2024/04/18	16.4	209.26	15.1	207.36	203.50	1.3	48,651	0.00%
2024/04/17	15.1	199.91	34.5	203.89	209.50	-19.4	47,241	-0.04%
2024/04/16	36.3	192.35	14.6	192.68	190.50	21.7	46,063	0.05%
2024/04/15	42.4	207.42	32.3	203.64	203.00	10.1	45,031	0.02%
2024/04/12	55.3	203.44	85.8	202.80	212.00	-30.5	43,106	-0.07%
2024/04/11	60.1	193.30	68.5	193.82	193.00	-8.4	41,192	-0.02%
2024/04/10	15.1	182.89	5.1	184.53	183.00	10	39,715	0.03%
2024/04/09	33.7	186.95	28.5	186.69	185.00	5.3	38,905	0.01%
2024/04/08	13.2	181.44	17	182.38	182.00	-3.9	37,888	-0.01%
2024/04/02	13	178.50	6.2	179.48	178.50	6.8	37,896	0.02%
2024/04/01	9	178.83	7.7	180.21	177.50	1.3	37,647	0.00%
2024/03/29	3.3	176.29	7.6	177.84	179.50	-4.3	37,363	-0.01%
2024/03/28	9.6	179.27	8.1	179.08	177.00	1.5	37,041	0.00%
2024/03/27	39.6	181.41	16.7	183.33	176.00	22.9	36,624	0.06%
2024/03/26	44.6	194.64	35.7	195.20	187.00	9	35,782	0.03%
2024/03/25	12.8	183.90	41.6	185.07	185.00	-28.8	34,312	-0.08%
2024/03/22	23.8	181.45	29	181.53	177.50	-5.2	33,672	-0.02%
2024/03/21	28	183.63	24.2	183.62	181.50	3.9	33,132	0.01%
2024/03/20	32.1	177.31	11.1	177.96	177.00	21	32,525	0.06%
2024/03/19	13.1	181.91	9.1	181.97	180.00	4.1	32,176	0.01%
2024/03/18	32.7	178.62	50.1	179.65	178.50	-17.4	31,332	-0.06%
2024/03/15	34	170.01	15.3	169.29	169.50	18.7	30,161	0.06%
2024/03/14	22.5	171.53	15.8	172.69	173.00	6.7	29,428	0.02%
2024/03/13	25.8	176.94	72.2	177.74	173.50	-46.5	28,573	-0.16%
2024/03/12	27.4	174.52	14.4	171.23	170.00	13	27,673	0.05%
2024/03/11	4.4	164.82	1.2	163.08	164.50	3.2	27,174	0.01%
2024/03/08	13.3	164.32	23	163.05	161.50	-9.8	27,954	-0.04%
2024/03/07	9.1	170.88	12	170.13	171.00	-2.9	27,655	-0.01%
2024/03/06	11	170.95	14	172.00	174.00	-3	27,315	-0.01%
2024/03/05	21	170.93	7.2	172.53	169.00	13.8	26,916	0.05%
2024/03/04	24.2	169.28	12.3	168.09	167.00	11.9	26,085	0.05%
2024/03/01	17.8	173.75	16.6	172.17	171.00	1.2	25,637	0.00%
2024/02/29	42.5	162.80	23.2	166.27	171.00	19.3	25,071	0.08%
2024/02/27	25.1	156.05	24.1	156.41	155.50	1	24,554	0.00%
2024/02/26	13	152.76	43.5	155.09	153.00	-30.5	23,116	-0.13%
2024/02/23	11.5	142.90	17.7	141.94	143.00	-6.2	21,278	-0.03%
2024/02/22	11.7	133.77	11.7	133.66	133.50	0	20,025	0.00%
2024/02/21	7.7	132.42	30	132.61	132.50	-22.4	19,435	-0.12%
2024/02/20	21.1	128.23	3	128.00	128.00	18.1	18,717	0.10%
2024/02/19	34	132.00	19.5	132.08	129.50	14.5	18,222	0.08%
2024/02/16	2.5	124.14	12	127.00	129.00	-9.5	17,327	-0.05%
2024/02/15	3	121.83	2	120.25	120.50	1	16,675	0.01%
2024/02/05	3.1	123.85	1.4	123.57	122.50	1.7	16,458	0.01%
2024/02/02	2.4	125.46	22.2	126.00	124.50	-19.8	16,382	-0.12%
2024/02/01	0.2	125.50	10	123.20	126.00	-9.8	15,842	-0.06%
2024/01/31	1	117.50	2	119.00	119.50	-1	15,471	-0.01%
2024/01/30	4	119.13	0	0.00	118.50	4	15,427	0.03%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/25	0	0.00	1	119.50	118.00	-1	15,376	-0.01%
2024/01/24	2	119.75	0	0.00	119.50	2	15,377	0.01%
2024/01/23	11	121.41	2	120.75	120.50	9	15,353	0.06%
2024/01/22	1	118.00	3	118.00	118.50	-2	15,229	-0.01%
2024/01/17	4	115.38	1	115.50	115.00	3	15,100	0.02%
2024/01/16	4	119.38	0.6	121.25	118.50	3.4	15,014	0.02%
2024/01/15	8.6	122.09	2	123.50	121.50	6.6	14,985	0.04%
2024/01/12	3	121.00	4	121.75	120.50	-1	14,450	-0.01%
2024/01/11	0	0.00	1.6	120.00	119.00	-1.6	14,280	-0.01%
2024/01/10	0.6	120.25	1.5	118.50	119.50	-0.9	14,256	-0.01%
2024/01/09	4.5	119.94	5	119.90	120.00	-0.5	14,231	0.00%
2024/01/08	1	120.50	0	0.00	118.00	1	14,041	0.01%
2024/01/05	1	119.00	4.2	118.74	119.50	-3.2	13,983	-0.02%
2024/01/04	1	117.50	0	0.00	118.50	1	13,953	0.01%
2024/01/03	2.2	119.68	1.4	119.57	120.00	0.8	13,844	0.01%
2024/01/02	4.4	118.70	6	118.50	119.00	-1.6	13,740	-0.01%
2023/12/29	5	115.40	0.3	117.00	116.50	4.7	13,628	0.03%
2023/12/28	2.4	120.58	9	121.17	119.00	-6.6	13,402	-0.05%
2023/12/27	1	116.50	2	116.50	116.00	-1	13,064	-0.01%
2023/12/26	2	116.50	0.3	117.50	116.50	1.7	13,137	0.01%
2023/12/25	1.3	118.23	0	0.00	117.50	1.3	13,135	0.01%
2023/12/22	2	116.50	0	116.50	116.00	2	13,138	0.02%
2023/12/21	7	115.64	0.3	117.00	115.00	6.7	13,158	0.05%
2023/12/20	2.3	117.41	1	117.50	117.50	1.3	13,256	0.01%
2023/12/19	6	117.42	4	118.00	117.00	2	13,432	0.01%
2023/12/18	2	121.00	1	121.00	120.50	1	13,267	0.01%
2023/12/15	6	123.08	0	0.00	122.00	6	13,270	0.05%
2023/12/14	9	124.50	1	125.01	125.00	8	12,954	0.06%
2023/12/13	1	125.50	2	124.75	124.50	-1	12,770	-0.01%
2023/12/12	0	0.00	1	126.00	125.00	-1	12,593	-0.01%
2023/12/11	4	125.00	2	126.50	126.00	2	12,486	0.02%
2023/12/08	4.1	127.48	4.4	126.48	126.00	-0.3	12,323	0.00%
2023/12/07	9.8	130.00	14.7	130.69	126.50	-5	12,095	-0.04%
2023/12/06	20.3	127.97	7	128.00	126.50	13.3	11,279	0.12%
2023/12/05	10	129.58	13.7	130.23	129.50	-3.7	10,637	-0.03%
2023/12/04	2.3	122.74	21	125.64	126.50	-18.7	9,665	-0.19%
2023/12/01	2	121.00	2	121.25	120.50	0	9,186	0.00%
2023/11/30	1	123.00	5	122.60	121.50	-4	8,955	-0.04%
2023/11/29	1	122.00	4.3	122.03	121.00	-3.3	8,700	-0.04%
2023/11/28	9.4	122.26	12	123.17	124.00	-2.6	8,670	-0.03%
2023/11/27	4	120.12	6.5	121.31	119.00	-2.5	8,074	-0.03%
2023/11/24	5.5	113.25	12	114.16	117.00	-6.5	7,031	-0.09%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/20	1	103.00	0	0.00	102.50	1	6,700	0.01%
2023/11/17	0	0.00	2	104.00	104.00	-2	6,811	-0.03%
2023/11/15	0	0.00	1	104.00	103.50	-1	7,245	-0.01%
2023/11/13	0	0.00	0.1	102.50	101.00	-0.1	7,712	0.00%
2023/11/10	0	0.00	5	101.90	102.50	-5	7,809	-0.06%
2023/11/09	0.3	99.80	0	0.00	99.30	0.3	7,914	0.00%
2023/11/07	0	0.00	3	102.50	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	1	101.00	100.50	-1	8,595	-0.01%
2023/11/03	0	0.00	2.4	97.62	98.30	-2.4	8,862	-0.03%
2023/11/02	0	0.00	2	96.05	96.50	-2	9,014	-0.02%
2023/11/01	3	93.40	3.4	94.22	94.50	-0.4	9,171	0.00%
2023/10/31	3	94.63	1	97.40	93.20	2	9,418	0.02%
2023/10/30	2	97.75	0	0.00	97.60	2	9,597	0.02%
2023/10/27	0.3	99.90	0	0.00	99.10	0.3	10,035	0.00%
2023/10/26	1	101.00	1	100.50	100.00	0	10,689	0.00%
2023/10/25	0	0.00	2	101.75	102.00	-2	10,942	-0.02%
2023/10/23	3	99.67	13.3	96.92	99.90	-10.3	11,515	-0.09%
2023/10/20	1.4	95.48	4	96.70	96.20	-2.6	12,125	-0.02%
2023/10/19	2	99.50	0	0.00	98.10	2	12,985	0.02%
2023/10/18	1.3	99.26	0	0.00	99.00	1.3	15,240	0.01%
2023/10/17	1.3	100.23	1	104.00	100.00	0.3	15,255	0.00%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	2.2	103.23	0	0.00	102.50	2.2	15,899	0.01%
2023/10/06	3	107.33	1	107.00	106.50	2	17,839	0.01%
2023/10/05	1	109.00	0	0.00	108.00	1	18,353	0.01%
2023/10/04	1	106.00	2	106.75	106.00	-1	18,485	-0.01%
2023/10/03	5	107.80	6	110.58	107.50	-1	18,637	-0.01%
2023/10/02	4	108.88	0	0.00	109.00	4	18,658	0.02%
2023/09/28	0	0.00	11	107.18	107.50	-11	18,760	-0.06%
2023/09/27	2	106.50	2.6	106.50	106.00	-0.6	18,958	0.00%
2023/09/26	1.6	106.81	2	107.00	106.50	-0.4	19,279	0.00%
2023/09/25	3	106.50	2	105.25	106.50	1	19,535	0.01%
2023/09/22	15	100.86	21	102.05	102.00	-6	19,807	-0.03%
2023/09/21	2	98.55	5	99.10	98.70	-3	19,786	-0.02%
2023/09/20	3	99.51	2.5	100.10	100.50	0.5	20,212	0.00%
2023/09/19	0	101.50	0	0.00	101.00	0	21,159	0.00%
2023/09/18	4.4	101.89	0	0.00	101.50	4.4	21,570	0.02%
2023/09/15	2	102.50	1	102.50	103.50	1	21,917	0.00%
2023/09/14	2	103.50	1	103.50	104.00	1	22,855	0.00%
2023/09/13	0.3	102.50	0	0.00	103.00	0.3	24,493	0.00%
2023/09/12	3	104.16	0	0.00	104.00	3	25,234	0.01%
2023/09/11	6.3	105.46	0	0.00	103.50	6.3	25,422	0.02%
2023/09/08	3	106.67	0	0.00	107.00	3	25,417	0.01%
2023/09/07	2	108.75	0	0.00	108.50	2	25,460	0.01%
2023/09/06	1	110.50	0	0.00	110.50	1	25,598	0.00%
2023/09/05	1	110.50	4	111.00	110.50	-3	25,749	-0.01%
2023/09/04	0	0.00	1	110.50	110.50	-1	26,296	0.00%
2023/09/01	8.2	112.55	1	115.00	111.50	7.2	26,383	0.03%
2023/08/31	0	0.00	2	113.50	113.50	-2	26,307	-0.01%
2023/08/29	0	0.00	1	112.50	113.50	-1	27,595	0.00%
2023/08/28	3	112.83	1	111.50	112.00	2	27,759	0.01%
2023/08/25	5	114.50	5	115.00	113.50	0	28,023	0.00%
2023/08/24	2	113.50	23	114.50	115.00	-21	28,049	-0.07%
2023/08/23	6	110.25	0	0.00	110.00	6	27,866	0.02%
2023/08/22	9	110.94	7	110.50	110.00	2	28,028	0.01%
2023/08/21	1	114.00	5.4	115.20	113.50	-4.4	28,267	-0.02%
2023/08/18	18.4	113.97	12	114.50	113.00	6.4	28,524	0.02%
2023/08/17	3	110.00	1	108.50	110.00	2	29,040	0.01%
2023/08/16	5	109.00	6	110.33	110.50	-1	30,136	0.00%
2023/08/15	3	111.33	7	111.71	111.50	-4	30,547	-0.01%
2023/08/14	15	109.87	1	111.00	108.50	14	30,904	0.05%
2023/08/11	3	114.50	3	116.17	114.50	0	30,741	0.00%
2023/08/10	9	114.56	4	114.13	114.00	5	30,744	0.02%
2023/08/09	8	117.63	6	117.33	116.00	2	30,557	0.01%
2023/08/08	4	115.50	2	115.00	115.00	2	30,456	0.01%
2023/08/07	7.1	114.72	7	115.57	116.50	0.1	30,508	0.00%
2023/08/04	3	114.00	11	114.82	116.00	-8	30,557	-0.03%
2023/08/02	6	112.50	2	111.00	110.50	4	30,912	0.01%
2023/08/01	8	114.81	7.7	114.47	114.00	0.3	31,242	0.00%
2023/07/31	5.5	115.86	9.1	117.55	117.00	-3.6	31,031	-0.01%
2023/07/28	1	110.51	4	111.00	112.50	-3	30,730	-0.01%
2023/07/27	5	110.20	3.1	111.33	110.50	1.9	30,849	0.01%
2023/07/26	8	109.56	6	108.92	108.00	2	31,164	0.01%
2023/07/25	9.1	109.83	11	110.63	111.50	-1.9	30,943	-0.01%
2023/07/24	22.2	107.39	14	108.96	106.00	8.2	30,413	0.03%
2023/07/21	32.1	110.11	16.3	110.86	112.50	15.8	29,560	0.05%
2023/07/20	1	110.50	0	110.50	110.50	1	27,579	0.00%
2023/07/19	16.2	122.50	0.3	122.50	122.50	16	27,680	0.06%
2023/07/18	29.3	137.39	6	137.86	136.00	23.3	27,923	0.08%
2023/07/17	19	142.45	29	142.59	141.00	-10	27,568	-0.04%
2023/07/14	10.1	137.21	21	136.76	137.50	-10.9	26,769	-0.04%
2023/07/13	16.1	134.34	20.1	134.55	134.00	-3.9	26,358	-0.01%
2023/07/12	10.6	135.36	33	135.12	135.00	-22.4	26,624	-0.08%
2023/07/11	0	133.00	1	134.00	132.50	-1	26,629	0.00%
2023/07/10	13	131.62	2	131.50	131.50	11	27,644	0.04%
2023/07/07	3	129.50	1	129.50	129.50	2	29,020	0.01%
2023/07/06	2	131.50	3	131.17	131.00	-1	30,136	0.00%
2023/07/05	10	131.70	0.1	132.17	130.50	9.9	30,694	0.03%
2023/07/04	11	135.27	7	135.50	134.50	4	30,911	0.01%
2023/07/03	17	137.15	3.1	138.33	138.00	13.9	30,585	0.05%
2023/06/30	5	133.70	8.1	135.14	137.00	-3.1	30,420	-0.01%
2023/06/29	3	131.00	3.1	130.85	132.00	-0.1	30,058	0.00%
2023/06/28	9	130.88	2	128.77	129.00	7	29,950	0.02%
2023/06/27	18	134.78	12	134.50	132.00	6	29,588	0.02%
2023/06/26	14	132.93	8	134.69	133.50	6	28,728	0.02%
2023/06/21	4	131.38	1.1	130.99	132.50	2.9	28,415	0.01%
2023/06/20	8	133.06	15.4	134.74	132.00	-7.4	28,198	-0.03%
2023/06/19	21.5	129.97	18.3	130.33	128.50	3.2	27,496	0.01%
2023/06/16	8.3	122.94	43.2	126.97	128.00	-34.8	26,242	-0.13%
2023/06/15	3	115.66	14.4	114.74	116.50	-11.4	25,876	-0.04%
2023/06/14	8	113.25	1	112.50	112.50	7	25,834	0.03%
2023/06/13	1	112.50	0	0.00	113.00	1	26,087	0.00%
2023/06/12	13	112.04	1	111.50	112.00	12	26,193	0.05%
2023/06/09	3	114.33	0	115.00	114.50	3	26,243	0.01%
2023/06/08	6	116.58	14.2	118.93	115.50	-8.2	26,403	-0.03%
2023/06/07	4	114.63	1.1	115.00	115.50	2.9	26,307	0.01%
2023/06/06	4	114.00	3.2	113.53	113.50	0.8	26,795	0.00%
2023/06/05	25	116.02	1	118.00	115.00	24	27,143	0.09%
2023/06/02	10.4	118.04	8.1	118.44	117.00	2.3	27,268	0.01%
2023/06/01	9	114.50	5.1	113.51	113.50	3.9	26,580	0.01%
2023/05/31	2.1	114.52	2	115.48	114.50	0.1	26,685	0.00%
2023/05/30	3	111.50	3	112.01	112.00	0	26,711	0.00%
2023/05/29	1	113.00	2.2	114.45	113.50	-1.2	26,795	0.00%
2023/05/26	21	111.93	5	112.50	112.00	16	26,934	0.06%
2023/05/25	8.4	114.72	10	114.75	112.50	-1.6	27,119	-0.01%
2023/05/24	10	111.60	9.4	112.18	112.50	0.6	27,238	0.00%
2023/05/23	6.5	115.45	11.2	115.77	114.00	-4.7	27,844	-0.02%
2023/05/22	7.4	116.89	8.5	117.01	117.00	-1	27,613	0.00%
2023/05/19	6.1	110.08	6.2	110.00	109.00	-0.1	27,075	0.00%
2023/05/18	8.2	109.24	7	108.29	108.00	1.2	27,176	0.00%
2023/05/17	0	0.00	1	105.50	105.00	-1	28,152	0.00%
2023/05/16	2	105.00	2	105.25	105.00	0	28,366	0.00%
2023/05/15	5	104.50	0	0.00	104.50	5	28,463	0.02%
2023/05/12	2	101.50	1	102.50	104.50	1	28,779	0.00%
2023/05/11	2	101.50	1	102.50	101.00	1	29,244	0.00%
2023/05/10	2	103.50	1	105.00	106.00	1	29,307	0.00%
2023/05/09	14.3	105.57	5	104.70	103.50	9.3	29,207	0.03%
2023/05/08	3.4	111.34	6	111.33	110.50	-2.6	28,694	-0.01%
2023/05/05	9	108.61	11	107.36	108.00	-2	28,409	-0.01%
2023/05/04	15	107.87	13.5	108.04	109.50	1.5	28,632	0.01%
2023/05/03	2.5	105.92	1.3	105.92	105.50	1.2	28,745	0.00%
2023/05/02	5.3	107.59	11	107.59	108.00	-5.7	29,213	-0.02%
2023/04/28	1.1	101.55	7	101.57	101.50	-5.9	29,050	-0.02%
2023/04/27	1	101.50	2	101.35	101.00	-1	29,303	0.00%
2023/04/26	1	102.55	1	101.50	103.00	0	29,210	0.00%
2023/04/25	10	103.60	6	102.33	102.50	4	29,185	0.01%
2023/04/24	2	105.50	2.8	105.00	105.00	-0.8	29,020	0.00%
2023/04/21	8	103.56	4	102.88	102.50	4	29,141	0.01%
2023/04/20	4	107.00	2	107.25	105.50	2	29,050	0.01%
2023/04/19	3.2	108.47	1.2	108.42	108.00	2	29,152	0.01%
2023/04/18	3	109.00	3.3	109.35	109.00	-0.3	29,337	0.00%
2023/04/17	6.3	107.94	9.3	108.79	109.00	-3	29,711	-0.01%
2023/04/14	8.1	106.80	1	105.00	105.50	7.1	30,650	0.02%
2023/04/13	12.2	109.57	3	108.83	108.00	9.2	31,030	0.03%
2023/04/12	9	112.44	7.5	114.05	115.00	1.5	29,982	0.00%
2023/04/11	13.2	105.08	29.4	106.78	108.00	-16.2	28,569	-0.06%
2023/04/10	19.4	99.96	15.2	99.51	101.50	4.2	27,451	0.02%
2023/04/07	3.2	97.72	5	97.60	96.80	-1.8	27,042	-0.01%
2023/04/06	5	95.90	5	95.20	95.70	0	26,696	0.00%
2023/03/31	1	94.40	1	94.50	94.60	0	26,774	0.00%
2023/03/29	3	95.00	0	0.00	94.70	3	26,888	0.01%
2023/03/28	3	95.03	3	94.60	94.80	0	27,207	0.00%
2023/03/27	3	95.10	1	94.90	94.50	2	27,414	0.01%
2023/03/24	0	0.00	5	96.70	95.90	-5	27,702	-0.02%
2023/03/23	1	97.50	0	0.00	95.90	1	28,349	0.00%
2023/03/22	4	97.45	0	0.00	97.00	4	28,665	0.01%
2023/03/21	12	99.51	15	99.97	98.50	-3	28,670	-0.01%
2023/03/20	9	98.22	7	97.94	98.80	2	28,472	0.01%
2023/03/17	9	93.41	2	93.90	94.90	7	28,219	0.02%
2023/03/16	16.1	94.42	16	93.16	93.20	0.1	28,177	0.00%
2023/03/15	9	95.71	7	95.53	95.00	2	28,284	0.01%
2023/03/14	4	96.15	5	95.82	94.70	-1	29,368	0.00%
2023/03/13	3	95.53	5	94.10	95.50	-2	29,706	-0.01%
2023/03/10	2	97.10	5	96.04	96.90	-3	30,663	-0.01%
2023/03/09	7.3	99.58	3	98.47	100.50	4.3	30,515	0.01%
2023/03/08	6	100.62	1.7	100.44	100.50	4.3	30,102	0.01%
2023/03/07	3.2	98.99	9	98.33	98.50	-5.8	29,772	-0.02%
2023/03/06	1	96.30	2	96.80	97.00	-1	29,510	0.00%
2023/03/03	4	95.78	6	96.65	94.60	-2	29,941	-0.01%
2023/03/02	8	96.88	6	96.80	96.10	2	29,813	0.01%
2023/03/01	9	95.30	7	95.73	96.50	2	29,532	0.01%
2023/02/24	4	95.80	2.1	96.46	94.90	2	29,498	0.01%
2023/02/23	4	96.20	1.2	96.72	95.70	2.8	29,418	0.01%
2023/02/22	4.3	95.06	3	94.97	94.20	1.3	29,235	0.00%
2023/02/21	14	95.58	15.1	95.14	96.40	-1.1	29,050	0.00%
2023/02/20	6.1	91.34	5.8	91.38	92.10	0.3	28,150	0.00%
2023/02/17	8.8	87.55	15.6	89.31	90.70	-6.8	27,666	-0.02%
2023/02/16	19.6	87.79	15.2	87.71	87.80	4.4	27,018	0.02%
2023/02/15	12.2	88.08	27	87.91	86.50	-14.8	26,505	-0.06%
2023/02/14	12	83.66	10.7	84.13	84.10	1.3	25,066	0.01%
2023/02/13	3.7	82.08	4.6	82.29	83.00	-0.9	24,737	0.00%
2023/02/10	9.6	82.84	47.5	83.89	81.90	-37.9	24,572	-0.15%
2023/02/09	42.5	82.81	7	81.76	82.00	35.5	24,140	0.15%
2023/02/08	6	80.25	5.4	79.80	79.20	0.6	23,532	0.00%
2023/02/07	7.4	78.85	5.4	79.47	79.20	2	23,300	0.01%
2023/02/06	4.3	78.32	4.2	78.18	78.40	0.1	23,265	0.00%
2023/02/03	18	78.28	16.2	78.45	78.10	1.8	23,280	0.01%
2023/02/02	20.5	80.82	18.3	80.51	79.80	2.2	23,012	0.01%
2023/02/01	6.3	80.64	3.7	80.71	80.20	2.6	22,598	0.01%
2023/01/31	11.7	79.70	21.4	79.37	81.00	-9.7	22,175	-0.04%
2023/01/30	16.3	74.13	15.5	75.25	75.50	0.8	21,424	0.00%
2023/01/17	9.5	73.44	13	73.48	73.10	-3.5	21,062	-0.02%
2023/01/16	0	0.00	2.1	71.01	71.60	-2.1	20,731	-0.01%
2023/01/13	1	70.79	4	70.85	70.60	-3	20,671	-0.01%
2023/01/12	5	71.88	5	71.36	71.20	0	20,626	0.00%
2023/01/11	10	72.91	7	72.73	72.00	3	20,520	0.01%
2023/01/10	7.1	72.22	5	72.48	72.40	2.1	20,260	0.01%
2023/01/09	2	71.80	2.2	72.41	73.20	-0.2	20,082	0.00%
2023/01/06	11.3	71.44	5	71.38	72.70	6.3	19,803	0.03%
2023/01/05	12.1	72.45	13	72.94	71.90	-1	19,569	0.00%
2023/01/04	16	74.14	14	74.91	74.00	2	18,947	0.01%
2023/01/03	30	70.22	36.1	71.01	72.10	-6.1	17,477	-0.03%
2022/12/30	2	67.90	7	67.80	67.20	-5	16,587	-0.03%
2022/12/29	4	66.38	2.2	66.93	67.00	1.8	16,476	0.01%
2022/12/28	5.2	67.23	6.5	67.62	67.00	-1.3	16,418	-0.01%
2022/12/27	28.6	67.75	23.1	67.80	67.40	5.5	16,377	0.03%
2022/12/26	1	66.20	2	66.45	66.50	-1	16,059	-0.01%
2022/12/23	4.1	66.02	4	66.68	66.00	0.1	16,020	0.00%
2022/12/22	0	0.00	4	65.90	65.90	-4	15,969	-0.03%
2022/12/21	4	65.85	5	65.94	65.50	-1	15,986	-0.01%
2022/12/20	9	65.54	36	65.18	64.00	-27	15,893	-0.17%
2022/12/19	4	65.83	6.3	65.85	66.00	-2.3	15,688	-0.01%
2022/12/16	23.3	67.91	8.2	67.60	68.30	15.1	15,539	0.10%
2022/12/15	35.2	67.81	35.3	68.06	68.50	-0.1	15,149	0.00%
2022/12/14	6.1	65.46	7	65.56	66.50	-1	14,477	-0.01%
2022/12/13	5.1	65.06	3	65.77	63.60	2.1	14,285	0.01%
2022/12/12	1	64.40	2	64.60	64.00	-1	14,425	-0.01%
2022/12/09	4	63.63	1	64.50	63.70	3	14,465	0.02%
2022/12/08	5	63.14	4	63.20	63.10	1	14,355	0.01%
2022/12/07	15.1	63.28	5	63.24	62.80	10.1	14,172	0.07%
2022/12/06	42.1	66.35	31	66.62	64.50	11.1	13,764	0.08%
2022/12/05	4.1	65.34	1	65.20	64.80	3.1	12,633	0.02%
2022/12/02	20	63.08	37.2	63.86	65.20	-17.2	12,341	-0.14%
2022/12/01	4	60.00	6	60.18	59.30	-2	11,167	-0.02%
2022/11/30	4	58.33	3	58.53	58.90	1	11,006	0.01%
2022/11/29	3	58.17	2	58.10	57.90	1	10,836	0.01%
2022/11/28	2	57.40	10.5	57.66	58.50	-8.5	10,752	-0.08%
2022/11/25	12.5	57.64	21	58.14	57.20	-8.5	10,536	-0.08%
2022/11/24	1	55.90	7	55.79	55.80	-6	10,090	-0.06%
2022/11/23	9	54.95	3	55.20	54.60	6	10,199	0.06%
2022/11/22	10	55.87	0.3	56.00	55.10	9.7	10,247	0.09%
2022/11/21	4.3	55.72	6.1	55.94	55.70	-1.8	10,152	-0.02%
2022/11/18	8	54.93	11	54.69	54.20	-3	10,005	-0.03%
2022/11/17	8.1	53.90	7	54.13	55.40	1.1	9,856	0.01%
2022/11/16	3	52.20	2	52.75	52.20	1	9,646	0.01%
2022/11/15	7	53.21	2	53.05	53.20	5	9,931	0.05%
2022/11/14	1	52.70	5	52.32	52.50	-4	10,096	-0.04%
2022/11/11	8	51.98	0	0.00	51.70	8	10,244	0.08%
2022/11/10	1	51.90	8	52.06	51.80	-7	10,364	-0.07%
2022/11/09	6	52.88	0	0.00	53.10	6	10,932	0.05%
2022/11/08	2	53.55	3	53.50	52.90	-1	11,144	-0.01%
2022/11/07	1	52.70	2	53.10	53.50	-1	11,328	-0.01%
2022/11/04	4	52.95	4	53.10	53.00	0	11,785	0.00%
2022/11/03	2	52.65	1	51.90	52.80	1	12,344	0.01%
2022/11/01	1	52.40	4	50.90	52.40	-3	12,539	-0.02%
2022/10/31	1	49.55	0	0.00	49.40	1	12,488	0.01%
2022/10/28	2	49.73	0	0.00	49.05	2	12,647	0.02%
2022/10/27	0	0.00	1	50.60	50.70	-1	12,840	-0.01%
2022/10/26	2	50.45	0	0.00	50.00	2	13,071	0.02%
2022/10/25	1	51.31	0	0.00	51.10	1	13,337	0.01%
2022/10/24	1	52.50	0	0.00	52.00	1	14,101	0.01%
2022/10/21	0	0.00	1	52.50	52.10	-1	14,806	-0.01%
2022/10/20	2	53.00	1	52.80	52.80	1	14,905	0.01%
2022/10/19	4	54.68	2	55.50	54.20	2	14,966	0.01%
2022/10/18	1	54.30	6	54.52	54.40	-5	15,164	-0.03%
2022/10/17	7	53.76	1.3	54.19	54.50	5.7	15,381	0.04%
2022/10/14	5.3	55.54	2	56.15	55.40	3.3	15,541	0.02%
2022/10/13	3	53.83	3	54.20	53.20	0	15,544	0.00%
2022/10/12	0	0.00	2	55.90	56.10	-2	15,480	-0.01%
2022/10/11	4	56.15	1	56.30	56.40	3	15,523	0.02%
2022/10/07	7	57.61	0	0.00	57.10	7	15,900	0.04%
2022/10/06	2	57.40	3.1	57.60	57.50	-1.1	16,073	-0.01%
2022/10/05	1.1	58.14	3	58.23	57.00	-1.9	16,339	-0.01%
2022/10/04	5	56.94	1	57.70	57.20	4	16,400	0.02%
2022/10/03	0	0.00	2	56.60	56.20	-2	16,561	-0.01%
2022/09/30	2	56.80	0	0.00	56.90	2	16,874	0.01%
2022/09/28	3.2	58.87	0	0.00	57.60	3.2	17,426	0.02%
2022/09/27	1.1	59.55	0	0.00	60.90	1.1	17,803	0.01%
2022/09/26	1.1	62.15	1	63.30	60.60	0.1	18,300	0.00%
2022/09/23	4	64.43	0	0.00	63.80	4	19,012	0.02%
2022/09/22	1	66.20	4	65.95	66.60	-3	19,281	-0.02%
2022/09/21	4	65.63	3	65.77	65.40	1	19,677	0.01%
2022/09/20	2	65.15	3	65.93	66.30	-1	20,980	0.00%
2022/09/19	8	66.14	9	66.13	64.20	-1	21,765	0.00%
2022/09/16	3	65.00	0	0.00	64.50	3	21,976	0.01%
2022/09/15	3	66.27	1	66.30	66.00	2	21,874	0.01%
2022/09/13	3	66.57	4	66.58	66.10	-1	21,968	0.00%
2022/09/12	2	66.10	1.3	66.12	66.00	0.7	21,911	0.00%
2022/09/08	4.3	66.19	7	66.06	66.90	-2.7	21,750	-0.01%
2022/09/07	2	64.31	2	64.25	63.80	0	21,449	0.00%
2022/09/06	7	64.03	5	64.00	63.50	2	21,508	0.01%
2022/09/05	2	65.20	2	65.15	65.20	0	21,382	0.00%
2022/09/02	1	64.90	1	64.70	64.80	0	21,343	0.00%
2022/09/01	0	0.00	1	65.70	65.80	-1	21,248	0.00%
2022/08/31	7	66.60	4	66.90	66.20	3	21,323	0.01%
2022/08/30	4	66.03	6	66.17	66.30	-2	21,126	-0.01%
2022/08/29	3	63.13	2.3	64.12	64.40	0.7	20,859	0.00%
2022/08/26	5	64.40	5	64.30	64.20	0	20,704	0.00%
2022/08/25	1	64.60	0	66.00	65.00	1	20,571	0.00%
2022/08/24	1	65.70	0.3	65.40	65.40	0.7	20,454	0.00%
2022/08/23	7.3	65.51	3.2	65.44	65.80	4.1	20,401	0.02%
2022/08/22	9.2	65.10	8.3	65.62	65.00	1	20,372	0.00%
2022/08/19	8	64.43	8	64.18	63.70	0	19,978	0.00%
2022/08/18	3	63.03	1	63.50	64.00	2	19,698	0.01%
2022/08/17	2	62.05	7	61.74	62.00	-5	19,495	-0.03%
2022/08/16	3.3	61.91	3	63.00	62.10	0.3	19,317	0.00%
2022/08/15	2.1	64.32	8	64.47	64.70	-5.9	18,711	-0.03%
2022/08/12	3	62.53	7.4	63.05	63.10	-4.4	18,500	-0.02%
2022/08/11	12.4	62.18	7	62.34	62.90	5.4	18,272	0.03%
2022/08/10	3	60.13	7.1	60.35	61.50	-4.1	17,823	-0.02%
2022/08/09	4	58.40	14	58.98	58.40	-10	17,220	-0.06%
2022/08/08	1	58.40	0	0.00	58.30	1	17,080	0.01%
2022/08/05	1	57.60	0	0.00	57.70	1	17,148	0.01%
2022/08/04	2	56.35	1	57.20	57.30	1	17,228	0.01%
2022/08/03	10	58.13	0	0.00	57.70	10	17,106	0.06%
2022/08/02	5	58.60	1	59.00	58.90	4	16,927	0.02%
2022/08/01	2	58.80	9	58.81	59.10	-7	16,851	-0.04%
2022/07/29	12	57.82	18	57.74	58.20	-6	16,566	-0.04%
2022/07/28	5	56.18	22	56.37	56.70	-17	15,807	-0.11%
2022/07/27	2	53.85	7	53.91	54.40	-5	15,127	-0.03%
2022/07/26	0	0.00	8	53.60	53.40	-8	15,289	-0.05%
2022/07/25	9	53.34	2	53.70	52.90	7	15,443	0.05%
2022/07/22	8	54.88	9	54.84	54.80	-1	15,678	-0.01%
2022/07/21	5	53.64	3	53.13	53.90	2	15,833	0.01%
2022/07/20	7.1	54.78	0	0.00	54.10	7.1	16,130	0.04%
2022/07/19	1	55.00	10	54.94	54.60	-9	16,269	-0.06%
2022/07/18	2	54.55	2	54.90	54.60	0	16,315	0.00%
2022/07/15	22	54.53	21.3	54.31	54.00	0.7	16,492	0.00%
2022/07/14	15.3	55.13	3	55.73	56.40	12.3	16,753	0.07%
2022/07/13	5	55.88	13	55.06	54.80	-8	17,209	-0.05%
2022/07/12	2	54.40	5	54.42	54.10	-3	17,341	-0.02%
2022/07/11	1	54.70	0	0.00	55.00	1	18,146	0.01%
2022/07/08	10	55.53	6	55.17	54.20	4	18,223	0.02%
2022/07/07	7	55.23	2	55.14	55.50	5	17,929	0.03%
2022/07/06	12	55.29	2	55.10	54.10	10	17,590	0.06%
2022/07/05	1	56.30	15.5	55.09	54.70	-14.5	17,415	-0.08%
2022/07/04	28	55.30	27.2	54.93	55.60	0.8	16,970	0.00%
2022/07/01	39	55.64	35.1	55.40	55.50	3.9	16,541	0.02%
2022/06/30	11.2	55.14	12.2	55.05	55.10	-1	15,706	-0.01%
2022/06/29	5	54.64	13.1	54.24	54.40	-8.1	15,419	-0.05%
2022/06/28	38.3	56.12	25	54.59	55.00	13.3	15,986	0.08%
2022/06/27	8.5	54.36	12.2	54.72	54.90	-3.7	14,665	-0.03%
2022/06/24	9.1	52.63	21.2	52.12	53.80	-12.1	13,696	-0.09%
2022/06/23	4.2	49.07	2.1	49.44	48.95	2.1	13,228	0.02%
2022/06/22	4.1	49.02	1	49.35	49.05	3.1	13,237	0.02%
2022/06/21	0	0.00	1	47.70	48.55	-1	13,481	-0.01%
2022/06/20	4	48.21	4	47.75	46.90	0	13,750	0.00%
2022/06/15	2	49.10	1	48.25	48.05	1	15,203	0.01%
2022/06/14	0.1	49.00	0	0.00	49.30	0.1	15,377	0.00%
2022/06/13	0	0.00	0.5	50.20	49.95	-0.5	16,195	0.00%
2022/06/10	0	0.00	0.3	51.00	51.30	-0.3	16,713	0.00%
2022/06/09	0.3	51.30	1	51.60	51.10	-0.7	17,198	0.00%
2022/06/08	0	0.00	1	50.00	49.80	-1	17,165	-0.01%
2022/06/01	1	50.70	0	0.00	50.80	1	17,172	0.01%
2022/05/31	0	0.00	1	51.50	51.50	-1	17,112	-0.01%
2022/05/30	4	51.95	2	51.60	51.90	2	17,036	0.01%
2022/05/26	3	49.70	0	0.00	49.40	3	16,750	0.02%
2022/05/25	1	49.65	1	49.35	49.50	0	16,661	0.00%
2022/05/20	0	0.00	1	49.60	48.95	-1	16,469	-0.01%
2022/05/18	1	49.40	3	49.50	49.45	-2	16,350	-0.01%
2022/05/16	0.5	49.07	2	49.20	49.45	-1.5	16,202	-0.01%
2022/05/10	1	49.10	0	0.00	49.50	1	15,557	0.01%
2022/05/09	2	49.70	0	0.00	50.00	2	15,465	0.01%
2022/05/04	0.5	52.20	0	0.00	52.60	0.5	15,094	0.00%
2022/05/03	4.5	53.07	5	53.40	52.50	-0.5	14,998	0.00%
2022/04/29	6	54.60	6	54.43	54.40	0	14,716	0.00%
2022/04/28	18	57.12	17.5	56.83	55.60	0.5	14,435	0.00%
2022/04/27	10.5	57.01	4.1	56.94	57.00	6.4	13,926	0.05%
2022/04/26	3.6	56.60	10	56.67	56.40	-6.4	13,487	-0.05%
2022/04/25	1.5	55.00	2	54.00	54.10	-0.5	12,923	0.00%
2022/04/22	2	55.80	10	55.86	56.50	-8	12,677	-0.06%
2022/04/21	6	56.97	3.3	56.12	56.30	2.7	12,534	0.02%
2022/04/20	25.3	57.82	15	57.36	57.60	10.3	12,214	0.08%
2022/04/19	3	57.43	10	57.03	57.30	-7	11,523	-0.06%
2022/04/18	15	56.28	15	55.73	55.30	0	10,878	0.00%
2022/04/15	24	55.66	15	56.23	55.60	9	10,439	0.09%
2022/04/14	1	54.90	2	54.30	55.50	-1	9,471	-0.01%
2022/04/13	0	0.00	1	53.10	52.90	-1	9,118	-0.01%
2022/04/11	0	0.00	1	54.10	53.60	-1	8,999	-0.01%
2022/04/07	0	0.00	1	53.30	51.60	-1	8,700	-0.01%
2022/04/06	1	53.80	6.5	53.78	53.90	-5.5	8,537	-0.06%
2022/04/01	0	0.00	1.5	54.10	54.00	-1.5	8,419	-0.02%
2022/03/31	15	56.52	7	55.87	54.70	8	8,231	0.10%
2022/03/28	0	0.00	1	54.30	54.70	-1	7,042	-0.01%
2022/03/25	3	53.60	15.6	53.37	53.80	-12.6	6,846	-0.18%
2022/03/24	2.5	54.86	5	54.46	53.70	-2.5	6,702	-0.04%
2022/03/23	1	53.80	10.6	54.14	54.70	-9.6	6,272	-0.15%
2022/03/22	5.6	54.11	7.4	53.79	54.90	-1.8	5,971	-0.03%
2022/03/21	12.4	53.36	3.3	53.49	54.10	9.1	5,535	0.16%
2022/03/18	2.3	50.44	2.1	50.97	50.80	0.2	4,688	0.01%
2022/03/17	2	50.95	9	50.79	51.10	-7	4,392	-0.16%
2022/03/16	6	51.28	18.6	51.53	51.90	-12.6	4,011	-0.31%
2022/03/15	3.5	49.73	10	49.70	49.10	-6.5	3,156	-0.21%
2022/03/14	8.1	48.69	5.1	47.75	50.10	3	2,651	0.11%
2022/03/11	3	45.37	2	45.43	45.55	1	2,123	0.05%
2022/03/10	21	44.59	21	44.30	44.45	0	1,991	0.00%
2022/03/08	0	0.00	2	41.30	41.50	-2	1,950	-0.10%
2022/03/03	1	43.35	2	43.43	43.30	-1	1,922	-0.05%
2022/02/25	0	0.00	0.5	42.00	41.80	-0.5	1,986	-0.03%
2022/02/24	1	41.60	0	0.00	41.20	1	2,028	0.05%
2022/02/22	1	42.55	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0	0.00	1	43.30	43.40	-1	2,121	-0.05%
2022/02/14	1	42.75	0	0.00	42.70	1	2,505	0.04%
2022/02/10	0	0.00	18	43.83	43.65	-18	2,606	-0.69%
2022/02/09	1	43.80	3	44.00	44.00	-2	2,656	-0.08%
2022/02/07	3	42.95	0	0.00	42.90	3	2,678	0.11%
2022/01/26	12	41.32	0	0.00	42.00	12	2,682	0.45%
2022/01/25	0	0.00	1	41.35	41.25	-1	2,745	-0.04%
2022/01/24	2	41.95	14.5	41.51	41.85	-12.5	2,822	-0.44%
2022/01/21	5	42.50	2	43.30	42.30	3	2,841	0.11%
2022/01/20	0	0.00	1	43.35	43.35	-1	2,909	-0.03%
2022/01/19	2	43.30	0.5	43.50	43.35	1.5	2,983	0.05%
2022/01/18	2	43.38	2	43.60	43.30	0	3,167	0.00%
2022/01/17	3	43.25	0	0.00	43.45	3	3,308	0.09%
2022/01/14	2.5	43.49	4	43.59	43.50	-1.5	3,482	-0.04%
2022/01/13	9	44.15	3	44.20	44.25	6	4,141	0.14%
2022/01/10	11	44.88	0	0.00	44.70	11	4,154	0.26%
2022/01/05	0	0.00	1	45.70	45.35	-1	4,189	-0.02%
2022/01/03	1	45.00	0	0.00	44.85	1	4,206	0.02%
2021/12/30	1	45.25	0	0.00	45.25	1	4,244	0.02%
2021/12/27	0	0.00	6	44.80	44.95	-6	4,438	-0.14%
2021/12/24	4	45.14	4	44.86	44.90	0	4,811	0.00%
2021/12/23	6	44.68	3	44.80	44.80	3	5,005	0.06%
2021/12/20	3	43.52	2	44.10	43.30	1	5,282	0.02%
2021/12/16	1	43.25	0	0.00	43.05	1	5,253	0.02%
2021/12/15	1	43.45	0	0.00	43.55	1	5,231	0.02%
2021/12/14	1	43.35	4	43.90	43.25	-3	5,238	-0.06%
2021/12/13	0	43.40	3	43.70	43.30	-3	5,242	-0.06%
2021/12/10	0	0.00	1	43.95	43.70	-1	5,235	-0.02%
2021/12/09	0	44.20	0	0.00	43.75	0	5,229	0.00%
2021/12/08	3	44.42	2	44.28	44.30	1	5,196	0.02%
2021/12/06	10	45.30	0	0.00	45.35	10	5,120	0.20%
2021/12/03	0	45.00	3	44.93	44.95	-3	5,122	-0.06%
2021/12/02	2	44.93	1	45.45	44.80	1	5,147	0.02%
2021/12/01	1	45.05	0	0.00	45.15	1	5,170	0.02%
2021/11/30	1	45.15	0	0.00	44.85	1	5,205	0.02%
2021/11/29	0	0.00	1	44.65	44.50	-1	5,193	-0.02%
2021/11/23	0	0.00	1	45.55	45.95	-1	5,135	-0.02%
2021/11/22	1	45.40	5	45.50	45.55	-4	5,109	-0.08%
2021/11/18	0	0.00	2	45.40	45.60	-2	5,047	-0.04%
2021/11/17	2	45.13	0	0.00	45.55	2	5,015	0.04%
2021/11/16	0	0.00	3	45.10	45.65	-3	4,981	-0.06%
2021/11/12	1	43.25	0	0.00	43.60	1	4,821	0.02%
2021/11/11	1	43.10	6	43.12	43.25	-5	4,783	-0.10%
2021/11/09	2	42.65	0	0.00	42.55	2	4,734	0.04%
2021/11/08	2	41.88	0	0.00	42.05	2	4,663	0.04%
2021/11/05	1	40.85	2	41.05	41.25	-1	4,663	-0.02%
2021/11/04	0	41.00	0	0.00	40.95	0	4,715	0.00%
2021/10/29	0	0.00	2	41.03	41.15	-2	4,661	-0.04%
2021/10/28	1	41.05	2	40.90	41.10	-1	4,626	-0.02%
2021/10/27	2	39.68	1	39.40	39.75	1	4,571	0.02%
2021/10/26	0	39.35	0	0.00	39.35	0	4,630	0.00%
2021/10/25	1	40.06	0	0.00	40.20	1	4,527	0.02%
2021/10/22	5	41.55	2	41.20	41.50	3	4,748	0.06%
2021/10/21	10	41.48	2	41.25	41.30	8	4,695	0.17%
2021/10/19	0	0.00	11	46.27	46.50	-11	4,018	-0.27%
2021/10/13	1	45.70	0	0.00	45.85	1	4,126	0.02%
2021/10/08	2	47.10	0	0.00	46.90	2	4,124	0.05%
2021/10/07	0	0.00	1	47.75	47.80	-1	4,125	-0.02%
2021/10/06	3	47.90	2	47.25	46.50	1	4,154	0.02%
2021/10/05	2	46.45	0	0.00	46.20	2	4,050	0.05%
2021/10/04	1	47.30	0	0.00	46.40	1	4,066	0.02%
2021/10/01	2	48.18	2	49.40	46.50	0	4,025	0.00%
2021/09/30	20	49.15	23	48.62	48.75	-3	3,694	-0.08%
2021/09/29	4	49.30	8	48.75	48.70	-4	3,488	-0.11%
2021/09/27	2	46.50	3	46.20	46.25	-1	3,191	-0.03%
2021/09/23	11	46.10	10	45.90	46.10	1	3,285	0.03%
2021/09/22	3	45.50	0	0.00	45.60	3	3,337	0.09%
2021/09/16	3	46.68	1	46.85	46.30	2	3,559	0.06%
2021/09/15	0	0.00	2	45.70	46.05	-2	3,606	-0.06%
2021/09/10	1	45.65	0	0.00	45.55	1	4,257	0.02%
2021/09/09	0	44.90	0	0.00	45.10	0	4,336	0.00%
2021/09/03	1	48.75	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	4	48.73	48.50	-4	4,359	-0.09%
2021/08/31	0	0.00	7	48.53	49.00	-7	4,429	-0.16%
2021/08/30	0	0.00	4	48.59	48.50	-4	4,467	-0.09%
2021/08/27	1	47.75	2	47.80	47.70	-1	4,510	-0.02%
2021/08/24	0	0.00	2	47.20	47.35	-2	4,633	-0.04%
2021/08/17	4	46.04	0	0.00	46.15	4	4,891	0.08%
2021/08/16	0	47.00	0	0.00	46.45	0	4,928	0.00%
2021/08/13	0	0.00	1	47.15	47.10	-1	4,912	-0.02%
2021/08/12	0	0.00	12	47.60	47.60	-12	4,969	-0.24%
2021/08/11	1	48.05	0	0.00	47.35	1	5,088	0.02%
2021/08/10	1	48.10	0	0.00	48.20	1	5,155	0.02%
2021/08/09	1	49.40	1	49.25	49.20	0	5,268	0.00%
2021/08/06	1	50.00	2	50.20	50.00	-1	5,382	-0.02%
2021/08/03	5	50.20	1	50.30	50.20	4	5,928	0.07%
2021/08/02	3	50.40	0	0.00	50.10	3	5,988	0.05%
2021/07/30	0	0.00	1	49.70	50.50	-1	6,044	-0.02%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	63	51.17	68	50.53	50.30	-5	6,125	-0.08%
2021/07/21	10	49.10	10	49.30	49.05	0	6,317	0.00%
2021/07/15	0	0.00	3	49.58	50.20	-3	6,934	-0.04%
2021/07/14	1	49.15	0	0.00	49.05	1	7,047	0.01%
2021/07/13	1	50.40	13	50.12	49.70	-12	7,214	-0.17%
2021/07/12	0	0.00	11	49.70	49.70	-11	7,453	-0.15%
2021/07/09	1	49.40	0	0.00	49.10	1	7,525	0.01%
2021/07/08	3	49.78	0	0.00	49.80	3	7,848	0.04%
2021/07/07	1	50.60	1	50.70	49.90	0	8,285	0.00%
2021/07/05	1	50.10	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	3	50.10	50.00	-3	9,650	-0.03%
2021/07/01	0	0.00	1	50.10	50.00	-1	9,895	-0.01%
2021/06/29	7	50.89	10	50.60	50.50	-3	10,099	-0.03%
2021/06/28	14	51.12	3	52.00	51.00	11	10,209	0.11%
2021/06/25	18	52.73	11	52.28	52.30	7	10,177	0.07%
2021/06/23	5	52.38	4	52.90	53.00	1	10,154	0.01%
2021/06/22	5	53.18	9	53.21	53.00	-4	10,174	-0.04%
2021/06/18	12	51.53	8	51.10	50.40	4	9,937	0.04%
2021/06/17	10	50.90	11	51.30	51.30	-1	10,040	-0.01%
2021/06/16	2	50.80	0	0.00	49.95	2	10,130	0.02%
2021/06/15	8	49.94	3	49.90	50.00	5	10,400	0.05%
2021/06/11	0	0.00	10	50.00	50.00	-10	10,559	-0.09%
2021/06/10	0	0.00	1	49.15	49.15	-1	10,789	-0.01%
2021/06/09	11	49.10	0	0.00	48.70	11	11,185	0.10%
2021/06/08	0	0.00	5	49.40	49.40	-5	11,737	-0.04%
2021/06/07	5	50.26	0	0.00	50.00	5	12,061	0.04%
2021/06/04	1	51.00	11	50.44	50.30	-10	12,105	-0.08%
2021/06/03	0	0.00	1	50.70	50.70	-1	12,176	-0.01%
2021/06/01	0	0.00	1	51.30	51.50	-1	12,559	-0.01%
2021/05/31	20	51.35	24	51.27	51.20	-4	13,051	-0.03%
2021/05/26	10	50.20	0	0.00	50.40	10	13,869	0.07%
2021/05/25	2	48.95	11	49.36	49.80	-9	13,915	-0.06%
2021/05/24	10	48.50	1	48.30	48.35	9	14,033	0.06%
2021/05/21	11	47.79	16	48.12	48.10	-5	14,176	-0.04%
2021/05/20	22	47.65	31	47.76	47.55	-9	14,394	-0.06%
2021/05/19	3	48.03	0	0.00	48.80	3	14,474	0.02%
2021/05/18	2	46.23	12	46.93	47.45	-10	14,584	-0.07%
2021/05/17	14	44.54	13	44.52	44.65	1	14,712	0.01%
2021/05/14	20	47.50	20	47.80	47.50	0	14,647	0.00%
2021/05/13	19	46.99	19	47.19	47.00	0	14,627	0.00%
2021/05/12	17	47.81	50	45.04	45.75	-33	14,724	-0.22%
2021/05/11	4	48.90	19	48.91	49.20	-15	14,627	-0.10%
2021/05/07	1	52.50	202	52.30	52.50	-201	15,779	-1.27%	大賣/鉅額交易
2021/05/06	223	52.13	4	51.03	51.70	219	15,779	1.39%	大買/鉅額交易
2021/05/05	1	49.00	16	50.36	49.50	-15	15,623	-0.10%
2021/05/04	1	50.30	55	50.28	49.35	-54	15,716	-0.34%
2021/05/03	0.1	52.50	0	0.00	52.00	0.1	15,725	0.00%
2021/04/29	1	53.30	0	0.00	53.50	1	15,766	0.01%
2021/04/28	2	53.60	0	0.00	53.50	2	15,790	0.01%
2021/04/27	1	54.50	1	55.10	54.10	0	15,841	0.00%
2021/04/26	1	54.10	0	0.00	54.20	1	15,879	0.01%
2021/04/23	0	0.00	1	53.90	53.70	-1	16,025	-0.01%
2021/04/22	8.3	55.54	6	55.98	54.10	2.3	16,084	0.01%
2021/04/21	54	57.15	1.5	56.87	56.30	52.5	15,904	0.33%
2021/04/20	0	0.00	4	56.00	56.00	-4	15,756	-0.03%
2021/04/19	13	56.12	10	56.30	56.30	3	15,798	0.02%
2021/04/16	2	55.70	0	0.00	56.10	2	15,903	0.01%
2021/04/15	6	54.20	1	53.90	53.70	5	15,762	0.03%
2021/04/14	2	53.10	1	54.00	54.10	1	15,998	0.01%
2021/04/13	3	56.13	11	56.94	55.40	-8	16,006	-0.05%
2021/04/12	2	56.80	10	57.01	56.40	-8	15,934	-0.05%
2021/04/09	3	55.37	11	56.28	57.30	-8	16,319	-0.05%
2021/04/08	1	55.30	1	54.80	54.30	0	16,049	0.00%
2021/04/07	73	54.24	4	54.35	54.40	69	16,015	0.43%
2021/04/06	2	53.45	1	53.40	53.40	1	16,165	0.01%
2021/04/01	2	52.55	0	0.00	52.70	2	16,164	0.01%
2021/03/31	2	52.85	5	53.30	52.80	-3	16,177	-0.02%
2021/03/30	5	53.22	0	0.00	53.50	5	16,210	0.03%
2021/03/29	1	52.70	0	0.00	53.50	1	16,443	0.01%
2021/03/26	4	52.38	0	0.00	52.60	4	16,622	0.02%
2021/03/25	1	51.50	2	52.25	51.80	-1	16,865	-0.01%
2021/03/24	1	53.10	1	53.20	53.20	0	17,349	0.00%
2021/03/23	3	53.83	2	54.10	53.90	1	17,498	0.01%
2021/03/22	3	53.23	1	54.00	53.20	2	17,696	0.01%
2021/03/19	1	54.10	4	54.00	54.00	-3	18,236	-0.02%
2021/03/18	9	55.20	5	55.34	55.00	4	18,672	0.02%
2021/03/17	2	54.15	6	54.60	53.80	-4	19,532	-0.02%
2021/03/16	1	54.80	3	55.40	54.70	-2	20,212	-0.01%
2021/03/15	1	55.00	2	54.70	55.10	-1	20,601	0.00%
2021/03/12	14	54.92	5	54.94	54.60	9	21,284	0.04%
2021/03/11	4	53.35	4	53.75	53.10	0	21,124	0.00%
2021/03/10	1	52.20	4	52.63	52.00	-3	21,286	-0.01%
2021/03/09	1	51.90	2	52.95	51.80	-1	21,847	0.00%
2021/03/08	11	53.29	5.1	52.84	51.90	5.9	21,986	0.03%
2021/03/05	2	51.30	28	51.27	51.40	-26	22,218	-0.12%
2021/03/04	12.5	53.62	9	53.81	52.70	3.5	22,943	0.02%
2021/03/03	48.1	52.94	24	53.54	53.90	24.1	23,991	0.10%
2021/03/02	2	51.30	6	51.18	50.20	-4	24,507	-0.02%
2021/02/26	4	50.65	0	0.00	50.10	4	26,263	0.02%
2021/02/25	5	50.72	6	50.60	50.40	-1	26,622	0.00%
2021/02/24	10	51.64	7	51.01	50.40	3	26,877	0.01%
2021/02/23	7	51.44	8	51.91	51.70	-1	27,023	0.00%
2021/02/22	2	50.25	3	51.00	51.40	-1	27,601	0.00%
2021/02/19	8	49.90	9	50.21	50.00	-1	27,761	0.00%
2021/02/18	6	50.02	2	50.40	50.50	4	27,860	0.01%
2021/02/17	6	48.21	16	49.14	49.30	-10	27,884	-0.04%
2021/02/05	3	47.27	4	47.94	47.55	-1	27,902	0.00%
2021/02/04	7	47.39	4	47.81	47.45	3	28,067	0.01%
2021/02/03	17	47.77	17	47.35	47.20	0	28,193	0.00%
2021/02/02	10	46.93	2	47.10	46.70	8	28,299	0.03%
2021/02/01	10	46.36	3	46.55	46.75	7	28,457	0.02%
2021/01/29	9	48.70	21	49.26	47.90	-12	28,128	-0.04%
2021/01/28	4	46.83	3	47.28	46.55	1	28,220	0.00%
2021/01/27	1	46.90	2	47.18	47.70	-1	28,560	0.00%
2021/01/26	4	47.59	1	47.45	47.15	3	29,167	0.01%
2021/01/25	11	47.72	16	48.01	48.10	-5	29,673	-0.02%
2021/01/22	1	46.40	0	0.00	46.45	1	30,115	0.00%
2021/01/21	1	45.25	1	46.15	45.40	0	30,797	0.00%
2021/01/20	5	46.29	2	46.38	45.30	3	32,476	0.01%
2021/01/19	5	47.72	1	48.75	47.55	4	32,656	0.01%
2021/01/18	1	45.45	9	46.17	47.65	-8	33,008	-0.02%
2021/01/14	6	48.08	0	0.00	48.10	6	33,472	0.02%
2021/01/13	2	47.78	2	48.25	48.20	0	33,635	0.00%
2021/01/12	2	49.23	1	48.35	48.25	1	33,857	0.00%
2021/01/11	5	49.29	17	49.58	49.45	-12	34,026	-0.04%
2021/01/08	15	48.20	13	48.32	48.20	2	34,121	0.01%
2021/01/07	6	48.08	3	48.57	47.75	3	34,457	0.01%
2021/01/06	7	47.36	5	47.36	47.10	2	35,051	0.01%
2021/01/05	14	49.17	8	48.89	48.65	6	35,154	0.02%
2021/01/04	7	49.97	9	49.75	49.10	-2	35,607	-0.01%
2020/12/31	4.5	53.87	5	53.60	53.60	-0.5	35,064	0.00%
2020/12/30	24	56.10	3	56.20	56.20	21	34,948	0.06%
2020/12/29	8	56.30	3	57.10	55.90	5	35,653	0.01%
2020/12/25	0	0.00	0.2	55.00	54.60	-0.2	36,510	0.00%
2020/12/24	3.2	55.32	4	55.30	54.70	-0.8	36,688	0.00%
2020/12/23	4.2	54.30	4	54.05	54.30	0.2	36,828	0.00%
2020/12/22	1	53.20	0.9	53.10	53.10	0.1	37,382	0.00%
2020/12/21	0	0.00	1	55.30	55.50	-1	37,567	0.00%
2020/12/18	3	54.40	18	53.83	55.80	-15	38,202	-0.04%
2020/12/17	1	53.40	1	52.90	53.00	0	38,116	0.00%
2020/12/16	19	53.62	8	53.69	54.20	11	38,160	0.03%
2020/12/15	7	53.44	3	53.80	51.80	4	38,056	0.01%
2020/12/14	8	55.18	5	55.80	55.60	3	37,801	0.01%
2020/12/11	17	57.95	2	56.30	55.80	15	37,521	0.04%
2020/12/10	16.3	63.20	17	64.35	61.70	-0.7	36,688	0.00%
2020/12/09	34	62.49	6	62.48	63.30	28	36,539	0.08%
2020/12/08	3	61.13	16	60.14	61.50	-13	37,342	-0.03%
2020/12/07	2	57.75	4.4	58.00	58.20	-2.4	37,134	-0.01%
2020/12/04	18	57.34	2	57.10	57.30	16	37,103	0.04%
2020/12/03	4	58.55	4	58.95	58.30	0	37,234	0.00%
2020/12/02	3	58.03	2	58.00	57.40	1	37,364	0.00%
2020/12/01	7	58.39	3.9	58.22	58.00	3.1	38,275	0.01%
2020/11/30	4.4	57.61	11	57.89	58.50	-6.6	38,300	-0.02%
2020/11/27	6	57.77	13.6	57.77	56.70	-7.6	37,928	-0.02%
2020/11/26	15.6	56.02	17	56.02	55.60	-1.4	37,034	0.00%
2020/11/25	7	53.44	14.1	54.84	56.10	-7.1	36,177	-0.02%
2020/11/24	6	50.97	7	51.20	51.00	-1	34,519	0.00%
2020/11/23	3	50.26	5	50.08	50.90	-2	34,095	-0.01%
2020/11/20	3	50.43	10	49.79	49.65	-7	33,763	-0.02%
2020/11/19	7	50.51	23	50.85	50.30	-16	33,458	-0.05%
2020/11/18	3	48.99	9	48.87	49.75	-6	32,719	-0.02%
2020/11/17	3	48.05	1	47.90	47.65	2	32,390	0.01%
2020/11/16	7	48.07	0	0.00	47.55	7	32,271	0.02%
2020/11/13	3	47.85	6	47.65	48.55	-3	32,114	-0.01%
2020/11/12	7	47.86	1	47.35	47.20	6	32,031	0.02%
2020/11/11	6	48.42	2	48.68	48.65	4	32,081	0.01%
2020/11/10	5	49.38	8	48.86	48.80	-3	32,097	-0.01%
2020/11/09	12	50.59	14	50.16	49.85	-2	31,720	-0.01%
2020/11/06	1	49.75	0	0.00	50.00	1	31,373	0.00%
2020/11/05	14	50.97	13	50.78	50.20	1	31,123	0.00%
2020/11/04	9	49.26	22	50.05	49.00	-13	30,304	-0.04%
2020/11/03	38	49.72	3	49.67	49.60	35	29,905	0.12%
2020/11/02	17	49.06	39	48.61	49.05	-22	29,259	-0.08%
2020/10/30	3	50.98	4	49.93	48.15	-1	28,635	0.00%
2020/10/29	52	51.73	11	51.80	51.90	41	27,928	0.15%
2020/10/28	12	52.03	58.5	52.63	53.00	-46.5	27,143	-0.17%
2020/10/27	11	49.18	1	48.80	48.75	10	25,399	0.04%
2020/10/26	2	49.50	2	49.48	49.45	0	25,117	0.00%
2020/10/23	12	47.93	14	48.36	49.00	-2	24,608	-0.01%
2020/10/22	2	46.53	0	0.00	47.00	2	24,019	0.01%
2020/10/21	4	46.54	2	46.10	46.10	2	23,783	0.01%
2020/10/20	6	45.88	4	45.81	45.90	2	23,587	0.01%
2020/10/19	2	47.38	1	48.30	47.25	1	23,359	0.00%
2020/10/16	9	47.98	6	48.57	47.40	3	23,270	0.01%
2020/10/15	40	49.11	22	50.06	49.30	18	22,868	0.08%
2020/10/14	14	50.73	14	51.02	50.70	0	22,361	0.00%
2020/10/13	16	48.86	27	49.36	49.40	-11	21,443	-0.05%
2020/10/12	29	49.02	58	48.69	49.40	-29	20,980	-0.14%
2020/10/08	62	47.00	18.4	47.07	47.00	43.6	20,214	0.22%
2020/10/07	1	46.50	0	0.00	46.55	1	19,873	0.01%
2020/10/06	20	47.18	21	47.02	46.90	-1	19,520	-0.01%
2020/10/05	15	44.46	12	44.58	45.60	3	18,668	0.02%
2020/09/30	7	43.12	6	43.58	42.70	1	18,081	0.01%
2020/09/29	0	0.00	1	43.20	41.65	-1	17,218	-0.01%
2020/09/28	1	43.10	0	0.00	43.10	1	16,997	0.01%
2020/09/25	12	44.10	11	43.74	42.65	1	16,664	0.01%
2020/09/24	28	45.05	25	45.73	44.75	3	15,808	0.02%
2020/09/23	2	46.80	4	47.19	47.10	-2	15,373	-0.01%
2020/09/22	4	49.13	2	48.10	48.40	2	14,434	0.01%
2020/09/21	2	51.35	2	52.05	51.50	0	13,840	0.00%
2020/09/18	6	52.12	5	51.16	51.20	1	13,532	0.01%
2020/09/17	7	52.10	6	52.58	51.30	1	13,284	0.01%
2020/09/16	1	52.70	2.5	51.72	51.60	-1.5	12,833	-0.01%
2020/09/15	2.5	52.10	17	50.93	52.00	-14.5	12,553	-0.12%
2020/09/14	5	51.24	5	51.40	51.50	0	12,216	0.00%
2020/09/11	21	56.64	14.5	53.81	52.40	6.5	11,514	0.06%
2020/09/10	12	51.26	23.2	52.65	53.40	-11.2	10,049	-0.11%
2020/09/09	12.5	49.69	9	49.93	49.75	3.5	9,160	0.04%
2020/09/08	17	49.61	11	48.81	48.50	6	8,760	0.07%
2020/09/07	10	50.67	8	50.55	51.00	2	8,130	0.02%
2020/09/04	8	46.04	23	46.58	46.60	-15	7,381	-0.20%
2020/09/03	3	43.75	10	43.02	44.30	-7	6,205	-0.11%
2020/09/02	17	41.90	2	41.80	42.15	15	5,672	0.26%
2020/09/01	8	38.81	4	39.16	39.95	4	5,137	0.08%
2020/08/31	3	36.92	9	35.62	37.60	-6	4,513	-0.13%
2020/08/28	0	0.00	2	34.50	34.55	-2	4,125	-0.05%
2020/08/27	1	32.90	2	33.03	33.00	-1	3,918	-0.03%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/25	2	32.75	1	32.70	32.75	1	3,897	0.03%
2020/08/24	1	32.75	1	32.60	32.80	0	3,914	0.00%
2020/08/21	1	32.85	0	0.00	32.75	1	4,006	0.02%
2020/08/20	4	32.68	0	0.00	32.65	4	3,967	0.10%
2020/08/19	7	34.34	3	34.53	34.25	4	3,841	0.10%
2020/08/18	5	34.23	0	0.00	34.05	5	3,756	0.13%
2020/08/17	0	0.00	8	33.89	34.50	-8	3,596	-0.22%
2020/08/14	0	0.00	2	31.45	31.40	-2	3,273	-0.06%
2020/08/13	0.1	30.90	0	0.00	31.10	0.1	3,029	0.00%
2020/08/07	2	30.60	0	0.00	30.70	2	3,199	0.06%
2020/08/05	0	0.00	0.7	30.65	30.90	-0.7	3,318	-0.02%
2020/07/31	0	0.00	0.2	30.45	30.60	-0.2	3,347	-0.01%
2020/07/24	1	30.55	0	0.00	30.35	1	3,252	0.03%
2020/07/23	7	31.27	5	31.26	31.55	2	3,207	0.06%
2020/07/22	1	30.50	1.9	30.66	30.75	-0.9	3,084	-0.03%
2020/07/21	0	0.00	1	28.90	28.90	-1	2,817	-0.04%
2020/07/14	0	0.00	2	29.00	28.70	-2	2,724	-0.07%
2020/07/13	0	0.00	10	28.90	29.00	-10	2,715	-0.37%
2020/07/10	2	29.20	0	0.00	28.90	2	2,733	0.07%
2020/07/06	0	0.00	21	28.25	28.20	-21	2,648	-0.79%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	2	27.53	0	0.00	27.55	2	2,745	0.07%
2020/06/22	2	27.43	0	0.00	27.55	2	2,750	0.07%
2020/06/12	6	27.51	0	0.00	27.40	6	2,906	0.21%
2020/06/11	1	27.90	0	0.00	28.20	1	2,896	0.03%
2020/06/08	2	29.00	0	0.00	29.05	2	3,081	0.06%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/06/02	2	28.28	0	0.00	28.15	2	3,074	0.07%
2020/06/01	2	28.78	2	28.73	28.65	0	3,033	0.00%
2020/05/29	4	28.74	5	28.80	28.50	-1	3,015	-0.03%
2020/05/28	7	29.01	1	29.10	29.20	6	2,941	0.20%
2020/05/22	0	0.00	5	27.40	27.40	-5	2,924	-0.17%
2020/05/20	0	0.00	49	27.70	27.60	-49	2,918	-1.68%
2020/05/15	0	0.00	1	27.55	27.55	-1	2,868	-0.03%
2020/05/14	5	27.65	0	0.00	27.50	5	2,833	0.18%
2020/05/13	3	26.88	0	0.00	27.50	3	2,818	0.11%
2020/05/12	8	27.28	2	26.85	27.65	6	2,768	0.22%
2020/05/11	20	26.31	0	0.00	27.20	20	2,698	0.74%
2020/05/08	4	25.80	0	0.00	26.00	4	2,614	0.15%
2020/05/07	4	25.13	0	0.00	25.20	4	2,612	0.15%
2020/05/06	3	25.20	0	0.00	25.05	3	2,663	0.11%
2020/04/27	2	24.80	0	0.00	24.90	2	3,083	0.06%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/17	5	24.55	0	0.00	24.40	5	3,533	0.14%
2020/04/14	0	0.00	1	23.70	23.80	-1	3,675	-0.03%
2020/04/13	1	23.75	0	0.00	23.55	1	3,712	0.03%
2020/04/06	0	0.00	5	22.30	22.25	-5	4,032	-0.12%
2020/03/31	2	22.15	2	22.35	22.35	0	4,018	0.00%
2020/03/25	10	21.85	1	21.55	21.85	9	3,996	0.23%
2020/03/24	1	20.95	0	0.00	20.85	1	3,954	0.03%
2020/03/13	0	0.00	4	21.98	22.35	-4	3,768	-0.11%
2020/03/12	1	23.10	4	23.51	23.45	-3	3,674	-0.08%
2020/03/10	1	25.00	3	24.65	25.00	-2	3,530	-0.06%
2020/03/09	0	0.00	1	25.45	25.05	-1	3,467	-0.03%
2020/03/06	0	0.00	2	26.18	26.05	-2	3,436	-0.06%
2020/03/04	2	25.88	0	0.00	26.10	2	3,463	0.06%
2020/03/03	0	0.00	1	26.45	26.35	-1	3,466	-0.03%
2020/03/02	0	0.00	1	26.25	25.80	-1	3,465	-0.03%
2020/02/27	2	26.38	1	26.55	26.00	1	3,421	0.03%
2020/02/26	0	0.00	1	26.80	26.55	-1	3,373	-0.03%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/24	2	26.93	0	0.00	26.75	2	3,251	0.06%
2020/02/21	6	27.46	2	27.95	27.30	4	3,226	0.12%
2020/02/20	2	27.65	2	27.80	27.75	0	3,208	0.00%
2020/02/19	4	27.16	0	0.00	27.50	4	3,185	0.13%
2020/02/14	8	27.36	25	27.29	27.45	-17	3,146	-0.54%
2020/02/13	7	27.89	0	0.00	27.55	7	3,075	0.23%
2020/02/12	5	27.92	0	0.00	28.05	5	3,030	0.16%
2020/02/11	2	28.00	0	0.00	28.05	2	2,997	0.07%
2020/02/10	3	28.00	0	0.00	28.20	3	2,951	0.10%
2020/02/06	1	28.80	1	29.05	28.70	0	2,842	0.00%
2020/02/04	1	27.80	1	27.50	27.60	0	2,610	0.00%
2020/01/31	1	27.85	1	27.50	27.05	0	2,446	0.00%
2020/01/17	2	27.63	3	27.78	27.15	-1	2,170	-0.05%
2020/01/16	4	27.93	2	28.70	27.85	2	2,020	0.10%
2020/01/10	0	0.00	1	26.65	26.00	-1	1,698	-0.06%
2020/01/09	1	26.45	0	0.00	26.45	1	1,620	0.06%
2020/01/08	0	0.00	7	25.20	25.15	-7	1,500	-0.47%
2020/01/07	0	0.00	3	25.35	25.45	-3	1,445	-0.21%
2020/01/03	2	25.40	0	0.00	25.60	2	1,351	0.15%
2019/12/31	0	0.00	1	24.45	24.30	-1	1,110	-0.09%
2019/12/24	0	0.00	5	22.35	22.45	-5	856	-0.58%
2019/10/15	0	0.00	3.5	20.29	20.30	-3.5	569	-0.61%
2019/09/16	0	0.00	0.3	20.20	20.30	-0.3	671	-0.04%
2019/08/27	0	0.00	3	20.80	20.85	-3	674	-0.44%
2019/07/03	0	0.00	1.9	21.20	21.20	-1.9	953	-0.20%
2019/06/27	0	0.00	1	21.25	21.35	-1	932	-0.11%
2019/06/05	1	20.85	0	0.00	20.85	1	874	0.11%
2019/06/04	1	20.90	0	0.00	20.85	1	870	0.11%
2019/05/17	0	0.00	1	21.05	21.15	-1	749	-0.13%
2019/05/08	1	20.80	0	0.00	20.80	1	555	0.18%
2019/04/24	5	20.80	0	0.00	21.00	5	497	1.00%
2019/04/11	0	0.00	2	20.90	20.65	-2	447	-0.45%
2019/04/10	0	0.00	1	20.60	20.55	-1	414	-0.24%
2019/04/03	0	0.00	1	20.80	20.65	-1	394	-0.25%
2019/03/29	1	20.60	0	0.00	20.65	1	402	0.25%
2019/03/27	2	20.63	0	0.00	20.60	2	400	0.50%
2019/03/21	0	0.00	1	20.55	20.45	-1	398	-0.25%
2019/03/15	1	20.40	0	0.00	20.20	1	395	0.25%
2018/11/07	2	20.75	0	0.00	20.60	2	1,041	0.19%
2018/10/15	2	20.90	2	20.70	20.70	0	1,073	0.00%
2018/10/11	0	0.00	1	20.55	20.15	-1	1,099	-0.09%
2018/10/04	1	21.65	2	21.60	21.65	-1	1,037	-0.10%
2018/10/01	1	20.85	0	0.00	20.80	1	1,029	0.10%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/25	1	21.00	0	0.00	20.85	1	1,066	0.09%
2018/09/10	1	19.85	0	0.00	20.00	1	1,045	0.10%
2018/09/04	0	20.40	0	0.00	20.50	0	1,160	0.00%
2018/08/15	10	20.80	0	0.00	20.85	10	1,177	0.85%
2018/08/13	0	0.00	10	20.70	20.85	-10	1,204	-0.83%
2018/08/07	0	0.00	1	21.55	21.60	-1	1,227	-0.08%
2018/07/20	0	0.00	5	21.55	21.55	-5	1,309	-0.38%
2018/07/18	0	0.00	0.9	21.35	21.35	-0.9	1,331	-0.07%
2018/07/16	0	0.00	1	21.15	21.10	-1	1,362	-0.07%
2018/07/10	0	0.00	2	20.75	20.90	-2	1,395	-0.14%
2018/07/06	0	0.00	3	20.20	20.30	-3	1,402	-0.21%
2018/06/28	2	20.95	0	0.00	20.85	2	2,229	0.09%
2018/06/21	1	20.85	0	0.00	20.75	1	2,617	0.04%
2018/06/15	0	0.00	10	21.05	20.85	-10	2,608	-0.38%
2018/06/14	3	21.40	0	0.00	21.20	3	2,592	0.12%
2018/06/01	0	0.00	2	20.90	21.00	-2	2,466	-0.08%
2018/05/31	1	20.85	2	20.85	20.90	-1	2,469	-0.04%
2018/05/21	10	21.40	0	0.00	21.50	10	2,407	0.42%
2018/05/15	1	21.50	0	0.00	21.50	1	2,416	0.04%
2018/05/07	0	0.00	2	20.80	20.55	-2	2,420	-0.08%
2018/04/27	0	0.00	2	21.33	21.30	-2	2,413	-0.08%
2018/04/25	6	21.64	0	0.00	21.55	6	2,426	0.25%
2018/04/20	3	22.70	0	0.00	22.40	3	2,436	0.12%
2018/04/19	0	0.00	1	22.30	22.25	-1	2,363	-0.04%
2018/04/18	1	22.00	0	0.00	22.20	1	2,349	0.04%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/16	3	22.57	1	22.40	22.55	2	2,358	0.08%
2018/04/11	1	23.25	0	0.00	23.30	1	2,292	0.04%
2018/04/10	24	23.51	44	23.51	22.80	-20	2,251	-0.89%
2018/04/09	13	24.01	28	23.78	24.40	-15	2,110	-0.71%
2018/04/03	30	22.65	2	22.30	22.70	28	1,772	1.58%
2018/03/31	1	21.95	0	0.00	22.00	1	1,676	0.06%
2018/03/30	17	22.64	4	22.70	22.00	13	1,650	0.79%
2018/03/29	4	21.50	3	21.78	21.60	1	1,451	0.07%
2018/03/05	2	20.20	0	0.00	20.00	2	2,280	0.09%
2018/02/22	0	0.00	3	20.10	20.20	-3	2,853	-0.11%
2018/02/09	3	19.70	1	19.70	20.05	2	2,838	0.07%
2018/01/25	0	0.00	2	21.65	21.55	-2	2,995	-0.07%
2018/01/10	1	21.80	1	22.00	21.90	0	3,220	0.00%
2018/01/09	0	0.00	2	22.15	22.25	-2	3,212	-0.06%
2018/01/04	10	22.40	0	0.00	22.40	10	3,402	0.29%
2018/01/03	2	22.50	14	22.46	22.45	-12	3,390	-0.35%
2018/01/02	0	0.00	1	22.60	22.60	-1	3,400	-0.03%