中興電 (1513)-統一-平鎮券商分點個股進出

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-平鎮券商分點個股進出

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-平鎮券商分點個股進出
統一-平鎮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	0.00	2	157.50	159.00	-2	6,142	-0.03%
2024/11/18	1	156.00	0	0.00	155.50	1	7,065	0.01%
2024/11/15	1.1	160.05	0	0.00	160.50	1.1	7,155	0.02%
2024/11/14	2	160.50	0	0.00	160.50	2	7,416	0.03%
2024/11/13	5.2	164.40	0.2	164.50	163.00	5.1	7,680	0.07%
2024/11/12	2.1	167.52	1	169.00	167.00	1.1	8,027	0.01%
2024/11/11	0	0.00	3	170.33	170.50	-3	8,850	-0.03%
2024/11/08	7	168.00	7.7	169.47	167.00	-0.7	9,445	-0.01%
2024/11/07	1	165.00	5.2	168.77	169.50	-4.2	9,706	-0.04%
2024/11/06	0	0.00	1	164.00	164.00	-1	9,761	-0.01%
2024/11/05	0	0.00	3	164.50	165.00	-3	10,014	-0.03%
2024/11/04	0	0.00	1	160.50	160.50	-1	10,480	-0.01%
2024/11/01	3	158.33	2	160.50	160.50	1	10,655	0.01%
2024/10/30	0.1	159.00	0	0.00	159.50	0.1	10,882	0.00%
2024/10/29	1.2	156.00	1	156.50	156.50	0.2	10,986	0.00%
2024/10/25	1	160.50	0	0.00	160.50	1	11,356	0.01%
2024/10/24	3	160.67	0	0.00	160.00	3	11,752	0.03%
2024/10/23	1	166.50	1	167.00	165.00	0	11,812	0.00%
2024/10/22	2.2	161.78	0	0.00	162.00	2.2	11,974	0.02%
2024/10/21	1	163.53	0	0.00	165.00	1	12,356	0.01%
2024/10/18	1.1	164.41	0	163.50	163.00	1.1	12,606	0.01%
2024/10/17	3	166.00	3	164.00	164.50	0	12,895	0.00%
2024/10/16	1.4	162.32	0	0.00	163.00	1.4	13,285	0.01%
2024/10/15	1.3	163.21	0	0.00	162.50	1.3	13,814	0.01%
2024/10/11	1	162.50	0	0.00	162.50	1	15,369	0.01%
2024/10/08	0	0.00	1	164.50	164.50	-1	17,844	-0.01%
2024/10/07	0	0.00	1	166.00	168.50	-1	18,359	-0.01%
2024/10/04	5.2	164.79	1	163.00	162.50	4.2	18,757	0.02%
2024/10/01	4.1	172.29	0	0.00	169.50	4.1	19,597	0.02%
2024/09/30	6	174.50	1	173.00	172.50	5	20,405	0.02%
2024/09/27	0.1	175.00	2.1	175.81	176.00	-2	20,281	-0.01%
2024/09/26	1	174.00	4	176.75	174.00	-3	20,231	-0.01%
2024/09/24	2	173.50	0	0.00	173.00	2	20,275	0.01%
2024/09/23	1.2	175.30	1	175.50	175.00	0.2	20,313	0.00%
2024/09/20	0	0.00	3	171.00	171.00	-3	20,248	-0.01%
2024/09/19	1	169.00	2	169.25	169.50	-1	20,278	0.00%
2024/09/18	4	169.88	5	168.60	167.50	-1	20,296	0.00%
2024/09/16	1	163.50	1	164.00	164.00	0	20,252	0.00%
2024/09/13	3	163.33	0	0.00	164.50	3	20,637	0.01%
2024/09/12	0	0.00	2	161.75	163.50	-2	20,837	-0.01%
2024/09/11	2	155.50	0	0.00	155.50	2	21,081	0.01%
2024/09/10	2	152.57	1	154.50	154.00	1	21,636	0.00%
2024/09/09	1.1	159.82	0	0.00	160.00	1.1	22,632	0.00%
2024/09/06	2	159.00	1	160.00	159.50	1	22,929	0.00%
2024/09/05	2.1	159.90	0.2	163.00	157.50	2	23,021	0.01%
2024/09/04	7.2	157.64	6	158.67	160.50	1.2	23,499	0.01%
2024/09/03	4.5	169.72	0	0.00	168.00	4.5	24,119	0.02%
2024/09/02	2	175.00	3	175.50	172.00	-1	24,081	0.00%
2024/08/30	0.3	172.00	1	170.50	171.00	-0.7	23,992	0.00%
2024/08/29	2.2	172.57	0.2	173.00	172.50	2.1	24,019	0.01%
2024/08/28	0	0.00	2	174.50	174.50	-2	23,987	-0.01%
2024/08/27	1.1	173.64	1	174.50	176.50	0.1	23,995	0.00%
2024/08/26	0.2	174.57	0	0.00	173.00	0.2	24,000	0.00%
2024/08/22	13.1	180.37	13	179.92	176.00	0.1	23,956	0.00%
2024/08/21	7	179.14	11	181.50	179.00	-4	23,754	-0.02%
2024/08/20	15.1	177.74	12.1	178.21	177.00	3	23,619	0.01%
2024/08/19	1.2	176.63	1	175.00	176.50	0.2	23,579	0.00%
2024/08/16	14.1	178.11	14	178.61	176.00	0.1	23,570	0.00%
2024/08/15	6	175.50	2	177.98	173.00	4	23,320	0.02%
2024/08/14	13.2	170.87	15	171.97	175.50	-1.8	23,088	-0.01%
2024/08/13	22.1	166.95	11	169.23	170.50	11.1	22,716	0.05%
2024/08/12	7	179.00	3	180.17	181.50	4	21,976	0.02%
2024/08/09	2	174.74	4	176.13	177.50	-2	21,484	-0.01%
2024/08/08	0.5	163.00	0.3	162.12	161.50	0.2	21,417	0.00%
2024/08/07	3.4	166.03	7	165.07	167.50	-3.6	21,701	-0.02%
2024/08/06	3.2	155.76	2.3	155.89	155.00	0.9	21,589	0.00%
2024/08/05	6.1	162.33	0	0.00	161.50	6.1	21,263	0.03%
2024/08/02	7.6	182.70	6	183.67	179.00	1.6	21,467	0.01%
2024/08/01	7	189.50	3	190.00	189.00	4	21,444	0.02%
2024/07/31	2.4	189.98	1.1	191.97	189.00	1.3	21,565	0.01%
2024/07/30	2	193.50	2	193.50	192.00	0	21,828	0.00%
2024/07/29	9.1	196.82	2	201.65	194.00	7	21,764	0.03%
2024/07/26	1.1	213.64	1	211.00	212.50	0.1	21,627	0.00%
2024/07/23	7	212.29	6	213.67	216.00	1	21,762	0.00%
2024/07/22	9.1	215.62	7.4	214.00	209.50	1.6	21,758	0.01%
2024/07/19	5.2	223.02	4	222.88	220.50	1.2	21,583	0.01%
2024/07/18	14	224.57	37	223.82	223.50	-23	21,899	-0.10%
2024/07/17	13.3	225.82	24	224.79	223.50	-10.7	22,248	-0.05%
2024/07/16	16.1	229.81	25.6	232.98	228.50	-9.5	22,648	-0.04%
2024/07/15	12.3	234.31	12	231.79	235.50	0.3	23,360	0.00%
2024/07/12	35.4	230.81	33	230.26	231.50	2.4	24,145	0.01%
2024/07/11	46.4	227.94	18	228.56	228.00	28.4	24,460	0.12%
2024/07/10	13	215.63	62.3	219.54	228.00	-49.2	24,532	-0.20%
2024/07/09	8	206.81	16.7	205.50	207.50	-8.7	25,265	-0.03%
2024/07/08	20	202.90	3	207.00	202.50	17	26,692	0.06%
2024/07/05	49.2	201.95	52	204.06	203.00	-2.8	27,870	-0.01%
2024/07/04	22.3	192.79	22.1	197.75	201.00	0.3	27,879	0.00%
2024/07/03	5	187.00	0	0.00	187.00	5	28,130	0.02%
2024/07/01	2	186.76	5	189.40	185.50	-3	28,762	-0.01%
2024/06/28	3	187.33	1	188.00	188.00	2	28,849	0.01%
2024/06/27	1	185.51	8	187.25	186.00	-7	29,075	-0.02%
2024/06/26	1	186.50	0	0.00	186.50	1	29,393	0.00%
2024/06/25	3	183.50	3	186.67	188.50	0	29,799	0.00%
2024/06/24	2.1	184.73	0	0.00	184.00	2.1	30,593	0.01%
2024/06/21	1.4	189.11	3	188.50	188.00	-1.7	32,013	-0.01%
2024/06/20	8.1	189.57	12	189.54	188.00	-3.9	32,751	-0.01%
2024/06/19	8	186.76	2.1	187.62	188.00	5.9	32,990	0.02%
2024/06/18	3	185.33	6	186.67	188.00	-3	33,687	-0.01%
2024/06/17	22	188.34	8.1	186.29	184.00	13.9	33,939	0.04%
2024/06/14	7	189.86	17.2	190.41	191.00	-10.2	34,423	-0.03%
2024/06/13	6	179.67	3	180.50	180.50	3	34,610	0.01%
2024/06/12	3	175.00	1	175.50	175.50	2	35,245	0.01%
2024/06/11	6	180.25	5.1	177.32	177.50	0.9	36,293	0.00%
2024/06/07	4.1	177.00	18.1	176.15	182.00	-14	37,591	-0.04%
2024/06/06	1.1	165.50	0	0.00	166.00	1.1	38,042	0.00%
2024/06/05	2	166.00	2	165.75	165.00	0	38,289	0.00%
2024/06/04	2	164.50	2	169.00	167.50	0	39,067	0.00%
2024/06/03	4	165.50	0	0.00	166.50	4	39,590	0.01%
2024/05/31	3.1	165.68	0	0.00	164.00	3.1	40,289	0.01%
2024/05/30	2	167.50	1	168.50	167.00	1	41,361	0.00%
2024/05/29	0.2	169.25	3	168.50	168.50	-2.8	42,364	-0.01%
2024/05/28	2	169.00	1.3	168.80	168.50	0.8	43,941	0.00%
2024/05/27	3	169.50	7	167.43	168.50	-4	45,219	-0.01%
2024/05/24	6	161.42	8	162.56	163.50	-2	46,682	0.00%
2024/05/23	7.1	162.57	12	161.67	162.00	-5	48,301	-0.01%
2024/05/22	9.3	165.56	3	166.83	165.00	6.3	49,386	0.01%
2024/05/21	6.2	168.64	1	167.50	167.50	5.2	49,850	0.01%
2024/05/20	6	169.42	1.1	170.55	169.50	4.9	50,543	0.01%
2024/05/17	3.1	168.52	0	0.00	170.50	3.1	50,957	0.01%
2024/05/16	1.2	169.83	3	168.50	169.00	-1.8	51,868	0.00%
2024/05/15	4	169.38	4.5	169.78	168.00	-0.5	52,426	0.00%
2024/05/14	4.5	168.78	3	167.00	167.00	1.5	52,511	0.00%
2024/05/13	13.3	169.08	2	167.50	167.50	11.3	52,430	0.02%
2024/05/10	4	179.38	0.3	178.50	178.00	3.7	52,537	0.01%
2024/05/09	2	179.50	2	181.50	179.50	0	52,796	0.00%
2024/05/08	5.1	184.13	3	186.17	184.00	2.1	52,697	0.00%
2024/05/07	2	177.01	10	177.90	180.00	-8	52,419	-0.02%
2024/05/06	6.1	176.34	4.5	176.80	177.50	1.5	52,282	0.00%
2024/05/03	10.6	179.16	2.9	179.18	178.50	7.6	52,072	0.01%
2024/05/02	7	183.71	5	185.00	181.50	2	51,753	0.00%
2024/04/30	4	182.13	2	185.25	184.00	2	51,643	0.00%
2024/04/29	5	186.90	3	188.00	186.00	2	51,533	0.00%
2024/04/26	2	189.75	1	192.00	188.50	1	51,334	0.00%
2024/04/25	2	192.50	1	190.50	191.00	1	51,103	0.00%
2024/04/24	6	190.92	10	193.40	194.50	-4	50,876	-0.01%
2024/04/23	4	189.13	6	188.25	188.50	-2	50,409	0.00%
2024/04/22	15	189.37	14	190.33	185.00	1	49,867	0.00%
2024/04/19	21.2	197.03	10	199.89	197.50	11.2	49,722	0.02%
2024/04/18	31	207.34	39	204.87	203.50	-8	48,651	-0.02%
2024/04/17	11.2	200.67	19	204.97	209.50	-7.8	47,241	-0.02%
2024/04/16	29	194.43	23	194.43	190.50	6	46,063	0.01%
2024/04/15	48	203.83	13	206.69	203.00	35	45,031	0.08%
2024/04/12	36	203.64	33	203.85	212.00	3	43,106	0.01%
2024/04/11	14	188.82	33.2	191.07	193.00	-19.2	41,192	-0.05%
2024/04/10	10.1	182.29	30.5	186.53	183.00	-20.4	39,715	-0.05%
2024/04/09	29.3	185.09	19	187.79	185.00	10.3	38,905	0.03%
2024/04/08	10.3	181.34	11.6	182.53	182.00	-1.3	37,888	0.00%
2024/04/03	4	177.25	3	178.50	178.50	1	37,537	0.00%
2024/04/02	2.1	179.79	3	179.83	178.50	-0.9	37,896	0.00%
2024/04/01	7.4	179.07	8	180.82	177.50	-0.6	37,647	0.00%
2024/03/29	10.1	176.39	19	178.66	179.50	-8.9	37,363	-0.02%
2024/03/28	4.1	180.04	9.2	178.51	177.00	-5.1	37,041	-0.01%
2024/03/27	27.9	179.08	17.1	179.91	176.00	10.8	36,624	0.03%
2024/03/26	22	191.66	14	193.36	187.00	8	35,782	0.02%
2024/03/25	7	186.21	22.1	185.03	185.00	-15.1	34,312	-0.04%
2024/03/22	36	182.71	9	179.89	177.50	27	33,672	0.08%
2024/03/21	15	181.37	33.3	184.13	181.50	-18.3	33,132	-0.06%
2024/03/20	20	177.95	13	178.12	177.00	7	32,525	0.02%
2024/03/19	5	181.00	8.1	180.94	180.00	-3.1	32,176	-0.01%
2024/03/18	7	177.07	30	177.38	178.50	-23	31,332	-0.07%
2024/03/15	19.4	170.20	2	173.50	169.50	17.4	30,161	0.06%
2024/03/14	17	171.29	11	174.05	173.00	6	29,428	0.02%
2024/03/13	22	174.19	17.1	176.46	173.50	4.9	28,573	0.02%
2024/03/12	11	170.27	19.7	171.77	170.00	-8.7	27,673	-0.03%
2024/03/11	4	162.88	4.2	163.88	164.50	-0.2	27,174	0.00%
2024/03/08	39.5	162.63	6.1	162.02	161.50	33.4	27,954	0.12%
2024/03/07	9.8	169.53	5	171.10	171.00	4.8	27,655	0.02%
2024/03/06	6.3	170.80	11	172.86	174.00	-4.7	27,315	-0.02%
2024/03/05	5	171.40	12	171.38	169.00	-7	26,916	-0.03%
2024/03/04	31.2	168.56	9.1	167.78	167.00	22	26,085	0.08%
2024/03/01	17.4	172.66	9	173.50	171.00	8.4	25,637	0.03%
2024/02/29	12.1	165.72	30	169.00	171.00	-17.9	25,071	-0.07%
2024/02/27	18	155.77	18	158.27	155.50	0	24,554	0.00%
2024/02/26	14.1	152.33	41	156.09	153.00	-26.9	23,116	-0.12%
2024/02/23	16.1	137.26	45	140.29	143.00	-28.9	21,278	-0.14%
2024/02/22	22	132.02	14	134.68	133.50	8	20,025	0.04%
2024/02/21	2.1	134.00	12	133.92	132.50	-10	19,435	-0.05%
2024/02/20	5	129.98	0	0.00	128.00	5	18,717	0.03%
2024/02/19	46	131.45	25	130.82	129.50	21	18,222	0.12%
2024/02/16	12	127.33	5	127.40	129.00	7	17,327	0.04%
2024/02/15	6	119.58	0	0.00	120.50	6	16,675	0.04%
2024/02/05	1	123.00	1	124.50	122.50	0	16,458	0.00%
2024/02/02	2	127.25	13	128.12	124.50	-11	16,382	-0.07%
2024/02/01	13	120.08	26.4	122.58	126.00	-13.4	15,842	-0.08%
2024/01/31	1.2	118.00	1.1	118.94	119.50	0	15,471	0.00%
2024/01/30	25	121.00	25.1	120.20	118.50	-0.1	15,427	0.00%
2024/01/29	0	0.00	0	120.17	120.50	0	15,401	0.00%
2024/01/25	1	118.97	1	118.00	118.00	0	15,376	0.00%
2024/01/24	5	120.60	4	119.50	119.50	1	15,377	0.01%
2024/01/23	3	120.17	5	120.30	120.50	-2	15,353	-0.01%
2024/01/22	16	117.87	10.2	118.49	118.50	5.8	15,229	0.04%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	3	115.33	0	0.00	115.50	3	15,123	0.02%
2024/01/17	3.2	116.13	2	118.50	115.00	1.2	15,100	0.01%
2024/01/16	7.2	119.70	1	120.50	118.50	6.2	15,014	0.04%
2024/01/15	38	122.16	37	123.23	121.50	1	14,985	0.01%
2024/01/12	4	120.75	6	121.42	120.50	-2	14,450	-0.01%
2024/01/11	2	119.00	2	119.50	119.00	0	14,280	0.00%
2024/01/10	1	120.00	2	120.25	119.50	-1	14,256	-0.01%
2024/01/09	4	119.75	0	0.00	120.00	4	14,231	0.03%
2024/01/05	0	0.00	1	119.50	119.50	-1	13,983	-0.01%
2024/01/04	2.1	118.29	2	119.00	118.50	0.1	13,953	0.00%
2024/01/03	3	117.50	5	120.00	120.00	-2	13,844	-0.01%
2024/01/02	1	117.00	6	118.33	119.00	-5	13,740	-0.04%
2023/12/29	12.1	115.22	5	115.00	116.50	7.1	13,628	0.05%
2023/12/28	2	118.75	8	119.75	119.00	-6	13,402	-0.04%
2023/12/27	2.1	116.50	1	116.00	116.00	1.1	13,064	0.01%
2023/12/26	2	116.75	0	0.00	116.50	2	13,137	0.02%
2023/12/25	2	118.00	3	117.83	117.50	-1	13,135	-0.01%
2023/12/22	2	117.00	0.1	118.00	116.00	1.9	13,138	0.01%
2023/12/21	4.1	115.99	4	115.00	115.00	0.1	13,158	0.00%
2023/12/20	4	118.00	4.2	117.50	117.50	-0.2	13,256	0.00%
2023/12/19	6.3	117.17	4	117.00	117.00	2.3	13,432	0.02%
2023/12/18	0.2	120.83	0	0.00	120.50	0.2	13,267	0.00%
2023/12/15	16.1	122.84	1	126.50	122.00	15.1	13,270	0.11%
2023/12/14	2	124.50	2	125.25	125.00	0	12,954	0.00%
2023/12/13	4.1	125.36	3.1	125.16	124.50	1.1	12,770	0.01%
2023/12/12	7.1	126.21	3	126.17	125.00	4.1	12,593	0.03%
2023/12/11	6	125.00	4	124.63	126.00	2	12,486	0.02%
2023/12/08	5.2	126.87	5.3	125.96	126.00	-0.1	12,323	0.00%
2023/12/07	7.1	129.55	8.2	129.07	126.50	-1.1	12,095	-0.01%
2023/12/06	17.4	128.79	20.1	127.47	126.50	-2.7	11,279	-0.02%
2023/12/05	11.2	127.23	10	126.50	129.50	1.2	10,637	0.01%
2023/12/04	15	125.20	22.3	124.27	126.50	-7.3	9,665	-0.08%
2023/12/01	1.3	121.12	0.2	122.50	120.50	1.1	9,186	0.01%
2023/11/30	7.3	122.30	8.5	123.14	121.50	-1.2	8,955	-0.01%
2023/11/29	0.4	121.25	2	121.75	121.00	-1.6	8,700	-0.02%
2023/11/28	4	121.50	13	122.77	124.00	-9	8,670	-0.10%
2023/11/27	2.1	120.48	9	121.00	119.00	-6.9	8,074	-0.09%
2023/11/24	6	110.42	23	113.24	117.00	-17	7,031	-0.24%
2023/11/21	1	102.50	2	102.00	102.50	-1	6,262	-0.02%
2023/11/17	1	103.50	0	0.00	104.00	1	6,811	0.01%
2023/11/15	0	0.00	0.3	103.00	103.50	-0.3	7,245	0.00%
2023/11/14	0.1	102.00	0	0.00	102.00	0.1	7,559	0.00%
2023/11/13	0.3	102.00	4	101.63	101.00	-3.7	7,712	-0.05%
2023/11/10	0	0.00	12.3	101.59	102.50	-12.3	7,809	-0.16%
2023/11/09	14	99.74	0	0.00	99.30	14	7,914	0.18%
2023/11/08	1	101.00	1	101.00	100.50	0	8,173	0.00%
2023/11/07	1	101.00	1.3	102.38	102.50	-0.3	8,286	0.00%
2023/11/06	0.2	100.50	1	101.50	100.50	-0.8	8,595	-0.01%
2023/11/03	0	0.00	2	97.10	98.30	-2	8,862	-0.02%
2023/11/02	0	0.00	2.1	96.12	96.50	-2.1	9,014	-0.02%
2023/10/31	0.1	95.00	0	0.00	93.20	0.1	9,418	0.00%
2023/10/30	0	0.00	1	97.60	97.60	-1	9,597	-0.01%
2023/10/27	5.3	100.47	5	99.10	99.10	0.3	10,035	0.00%
2023/10/26	2.3	100.93	2.1	100.57	100.00	0.2	10,689	0.00%
2023/10/24	9	100.20	5	100.00	100.00	4	11,195	0.04%
2023/10/23	1.1	95.91	0	0.00	99.90	1.1	11,515	0.01%
2023/10/20	0.3	95.92	1	95.60	96.20	-0.7	12,125	-0.01%
2023/10/18	0.5	99.88	5	99.60	99.00	-4.6	15,240	-0.03%
2023/10/17	2	100.00	0	0.00	100.00	2	15,255	0.01%
2023/10/11	0.1	106.00	0	0.00	105.00	0.1	17,571	0.00%
2023/10/04	2.1	106.02	0	0.00	106.00	2.1	18,485	0.01%
2023/10/03	1.1	108.86	2	108.75	107.50	-0.9	18,637	0.00%
2023/09/28	1	106.50	3	107.00	107.50	-2	18,760	-0.01%
2023/09/27	2	106.50	1	105.50	106.00	1	18,958	0.01%
2023/09/26	0.1	106.50	0	0.00	106.50	0.1	19,279	0.00%
2023/09/25	8	106.06	5	105.50	106.50	3	19,535	0.02%
2023/09/22	0	0.00	4	101.75	102.00	-4	19,807	-0.02%
2023/09/21	1	98.70	0	0.00	98.70	1	19,786	0.01%
2023/09/20	4	100.25	0	0.00	100.50	4	20,212	0.02%
2023/09/19	5	101.50	1	101.50	101.00	4	21,159	0.02%
2023/09/18	2	101.50	0	0.00	101.50	2	21,570	0.01%
2023/09/15	3	102.50	3	103.83	103.50	0	21,917	0.00%
2023/09/14	1	104.00	0	0.00	104.00	1	22,855	0.00%
2023/09/13	0	0.00	3	103.00	103.00	-3	24,493	-0.01%
2023/09/12	2	104.75	3	103.33	104.00	-1	25,234	0.00%
2023/09/11	7	106.50	3	105.17	103.50	4	25,422	0.02%
2023/09/08	2	107.25	4	107.38	107.00	-2	25,417	-0.01%
2023/09/07	7.1	109.07	6	108.58	108.50	1.1	25,460	0.00%
2023/09/04	2	110.00	0	0.00	110.50	2	26,296	0.01%
2023/09/01	6	113.17	0	0.00	111.50	6	26,383	0.02%
2023/08/30	1	113.50	2.7	113.07	112.50	-1.7	26,707	-0.01%
2023/08/29	0	0.00	1	112.50	113.50	-1	27,595	0.00%
2023/08/28	3	112.50	1	113.00	112.00	2	27,759	0.01%
2023/08/25	1	112.50	2	114.25	113.50	-1	28,023	0.00%
2023/08/24	1	115.50	14.8	114.80	115.00	-13.8	28,049	-0.05%
2023/08/23	2.1	110.02	1	110.50	110.00	1.1	27,866	0.00%
2023/08/22	15.2	111.07	4	110.00	110.00	11.2	28,028	0.04%
2023/08/21	3.1	113.66	2	114.25	113.50	1.1	28,267	0.00%
2023/08/18	4	113.88	37	113.56	113.00	-33	28,524	-0.12%
2023/08/17	4	109.88	2.2	110.00	110.00	1.8	29,040	0.01%
2023/08/16	2	108.50	1	110.00	110.50	1	30,136	0.00%
2023/08/15	2	111.51	6	112.75	111.50	-4	30,547	-0.01%
2023/08/14	18.1	109.52	1	109.00	108.50	17.1	30,904	0.06%
2023/08/11	3	114.50	3	115.17	114.50	0	30,741	0.00%
2023/08/10	12	113.88	1	115.00	114.00	11	30,744	0.04%
2023/08/09	6	117.58	7	117.08	116.00	-1	30,557	0.00%
2023/08/08	1	114.00	20	114.50	115.00	-19	30,456	-0.06%
2023/08/07	1	114.00	4	115.25	116.50	-3	30,508	-0.01%
2023/08/04	4	114.75	5.1	115.30	116.00	-1.1	30,557	0.00%
2023/08/02	5.2	112.50	7.1	112.54	110.50	-1.9	30,912	-0.01%
2023/08/01	9.1	115.54	8	114.25	114.00	1.1	31,242	0.00%
2023/07/31	34	118.00	18	117.06	117.00	16	31,031	0.05%
2023/07/28	10	110.90	14	112.07	112.50	-4	30,730	-0.01%
2023/07/27	7	111.00	4	111.00	110.50	3	30,849	0.01%
2023/07/26	7	108.72	4	110.13	108.00	3	31,164	0.01%
2023/07/25	29	111.86	13	111.08	111.50	16	30,943	0.05%
2023/07/24	16.8	107.33	21.9	106.52	106.00	-5.1	30,413	-0.02%
2023/07/21	72.7	111.06	45	110.48	112.50	27.7	29,560	0.09%
2023/07/20	9.4	110.50	2	110.50	110.50	7.4	27,579	0.03%
2023/07/19	4.7	122.50	0	0.00	122.50	4.7	27,680	0.02%
2023/07/18	18	138.50	5	136.80	136.00	13	27,923	0.05%
2023/07/17	15	143.37	28	143.50	141.00	-13	27,568	-0.05%
2023/07/14	12	137.42	18	136.89	137.50	-6	26,769	-0.02%
2023/07/13	7	133.86	5	134.70	134.00	2	26,358	0.01%
2023/07/12	11	135.77	4	135.64	135.00	7	26,624	0.03%
2023/07/11	0	0.00	5	133.00	132.50	-5	26,629	-0.02%
2023/07/10	2	131.75	5	130.60	131.50	-3	27,644	-0.01%
2023/07/07	8	129.88	4	128.88	129.50	4	29,020	0.01%
2023/07/06	7	131.00	1	131.50	131.00	6	30,136	0.02%
2023/07/05	6	131.76	2	132.00	130.50	4	30,694	0.01%
2023/07/04	10	135.80	1	140.00	134.50	9	30,911	0.03%
2023/07/03	5	137.80	5	137.90	138.00	0	30,585	0.00%
2023/06/30	8	135.19	17	135.65	137.00	-9	30,420	-0.03%
2023/06/29	2	131.00	4	130.25	132.00	-2	30,058	-0.01%
2023/06/28	14	129.93	9	128.56	129.00	5	29,950	0.02%
2023/06/27	30	135.08	15	137.93	132.00	15	29,588	0.05%
2023/06/26	7	133.50	8	133.88	133.50	-1	28,728	0.00%
2023/06/21	7	131.29	2	131.50	132.50	5	28,415	0.02%
2023/06/20	7	132.93	8	133.81	132.00	-1	28,198	0.00%
2023/06/19	18	130.47	11	130.91	128.50	7	27,496	0.03%
2023/06/16	3	122.00	10	124.90	128.00	-7	26,242	-0.03%
2023/06/15	0	0.00	8.2	115.76	116.50	-8.2	25,876	-0.03%
2023/06/14	1	112.00	2	113.25	112.50	-1	25,834	0.00%
2023/06/13	2.2	113.00	0	0.00	113.00	2.2	26,087	0.01%
2023/06/12	17	112.44	7	111.79	112.00	10	26,193	0.04%
2023/06/09	4	114.50	2	114.50	114.50	2	26,243	0.01%
2023/06/08	3	116.83	10.5	118.86	115.50	-7.5	26,403	-0.03%
2023/06/07	4	114.75	2	115.00	115.50	2	26,307	0.01%
2023/06/06	3	114.17	0	114.00	113.50	3	26,795	0.01%
2023/06/05	9	116.78	1	117.00	115.00	8	27,143	0.03%
2023/06/02	8	117.88	16.2	117.86	117.00	-8.2	27,268	-0.03%
2023/06/01	5	114.10	3	115.50	113.50	2	26,580	0.01%
2023/05/31	14	114.50	5	114.80	114.50	9	26,685	0.03%
2023/05/30	0	0.00	3	112.00	112.00	-3	26,711	-0.01%
2023/05/29	1	114.50	1	113.50	113.50	0	26,795	0.00%
2023/05/26	8	112.06	0	0.00	112.00	8	26,934	0.03%
2023/05/25	12	114.50	7	114.64	112.50	5	27,119	0.02%
2023/05/24	4.5	111.83	1	111.50	112.50	3.5	27,238	0.01%
2023/05/23	8.2	115.34	8.2	115.07	114.00	0	27,844	0.00%
2023/05/22	2	117.25	17	116.12	117.00	-15	27,613	-0.05%
2023/05/19	8.2	109.44	1	109.00	109.00	7.2	27,075	0.03%
2023/05/18	4	108.63	10	108.10	108.00	-6	27,176	-0.02%
2023/05/17	7	105.43	5	106.30	105.00	2	28,152	0.01%
2023/05/16	5	104.50	5	105.00	105.00	0	28,366	0.00%
2023/05/15	6	104.58	1	104.50	104.50	5	28,463	0.02%
2023/05/12	8	101.69	0	0.00	104.50	8	28,779	0.03%
2023/05/11	8	101.69	0	0.00	101.00	8	29,244	0.03%
2023/05/10	3	103.67	12	104.88	106.00	-9	29,307	-0.03%
2023/05/09	14	105.57	83	107.36	103.50	-69	29,207	-0.24%
2023/05/08	0	0.00	25	111.34	110.50	-25	28,694	-0.09%
2023/05/05	1	106.50	1	108.50	108.00	0	28,409	0.00%
2023/05/04	3	108.17	9.1	107.57	109.50	-6.1	28,632	-0.02%
2023/05/03	3	104.50	2.1	106.52	105.50	0.9	28,745	0.00%
2023/05/02	8	106.88	15	107.10	108.00	-7	29,213	-0.02%
2023/04/28	11	101.64	4	101.63	101.50	7	29,050	0.02%
2023/04/27	1	100.50	1	101.00	101.00	0	29,303	0.00%
2023/04/26	1.1	102.54	1	103.50	103.00	0.1	29,210	0.00%
2023/04/25	8	104.50	4	103.50	102.50	4	29,185	0.01%
2023/04/24	100	104.50	0	105.00	105.00	100	29,020	0.34%
2023/04/21	2	104.99	3	102.33	102.50	-1	29,141	0.00%
2023/04/20	6	107.42	4	107.63	105.50	2	29,050	0.01%
2023/04/19	3.1	108.64	0	0.00	108.00	3.1	29,152	0.01%
2023/04/18	3	109.17	4	109.25	109.00	-1	29,337	0.00%
2023/04/17	11	108.36	8	108.63	109.00	3	29,711	0.01%
2023/04/14	3	105.83	6	107.00	105.50	-3	30,650	-0.01%
2023/04/13	18	111.87	11	107.86	108.00	7	31,030	0.02%
2023/04/12	22.1	113.92	25	113.28	115.00	-2.9	29,982	-0.01%
2023/04/11	16	107.22	20	106.95	108.00	-4	28,569	-0.01%
2023/04/10	1	101.00	24	100.13	101.50	-23	27,451	-0.08%
2023/04/07	6	97.72	6	97.50	96.80	0	27,042	0.00%
2023/04/06	0	0.00	2	95.30	95.70	-2	26,696	-0.01%
2023/03/31	6	94.58	0	0.00	94.60	6	26,774	0.02%
2023/03/30	1	94.90	2	95.25	96.00	-1	26,767	0.00%
2023/03/28	2	94.40	6	94.35	94.80	-4	27,207	-0.01%
2023/03/27	4	95.33	0.2	95.70	94.50	3.8	27,414	0.01%
2023/03/24	4	95.98	0	0.00	95.90	4	27,702	0.01%
2023/03/23	5	96.20	0	0.00	95.90	5	28,349	0.02%
2023/03/22	8	97.89	4	97.88	97.00	4	28,665	0.01%
2023/03/21	0.1	100.00	7	100.00	98.50	-6.9	28,670	-0.02%
2023/03/20	1.1	98.22	14.9	97.49	98.80	-13.8	28,472	-0.05%
2023/03/17	2	93.00	3	94.57	94.90	-1	28,219	0.00%
2023/03/16	11	93.55	6	94.22	93.20	5	28,177	0.02%
2023/03/15	6	95.43	2	96.80	95.00	4	28,284	0.01%
2023/03/14	5	95.66	2	95.95	94.70	3	29,368	0.01%
2023/03/13	10	94.98	5	95.70	95.50	5	29,706	0.02%
2023/03/10	7	97.74	2	97.35	96.90	5	30,663	0.02%
2023/03/09	57	101.12	51	100.28	100.50	6	30,515	0.02%
2023/03/08	30	99.14	34	99.86	100.50	-4	30,102	-0.01%
2023/03/07	34	98.04	43	98.65	98.50	-9	29,772	-0.03%
2023/03/06	35	95.76	25.5	96.11	97.00	9.5	29,510	0.03%
2023/03/03	32	97.11	30	97.20	94.60	2	29,941	0.01%
2023/03/02	14	97.02	17.5	97.18	96.10	-3.5	29,813	-0.01%
2023/03/01	12	95.07	18	95.64	96.50	-6	29,532	-0.02%
2023/02/24	9.2	96.15	3	97.20	94.90	6.2	29,498	0.02%
2023/02/23	2	96.55	1.4	96.56	95.70	0.6	29,418	0.00%
2023/02/22	9.5	95.15	5.4	95.20	94.20	4.1	29,235	0.01%
2023/02/21	15	94.22	12.3	95.00	96.40	2.7	29,050	0.01%
2023/02/20	11	91.33	12	91.88	92.10	-1	28,150	0.00%
2023/02/17	2	89.50	3	90.13	90.70	-1	27,666	0.00%
2023/02/16	7	87.94	3	88.13	87.80	4	27,018	0.01%
2023/02/15	6.3	88.32	4	89.45	86.50	2.3	26,505	0.01%
2023/02/14	1	83.30	3	84.07	84.10	-2	25,066	-0.01%
2023/02/10	0	81.70	1	83.30	81.90	-1	24,572	0.00%
2023/02/09	10	82.90	14.3	82.22	82.00	-4.3	24,140	-0.02%
2023/02/08	4	79.78	22	80.02	79.20	-18	23,532	-0.08%
2023/02/07	1.2	78.98	2	78.95	79.20	-0.8	23,300	0.00%
2023/02/06	2	78.35	2	78.85	78.40	0	23,265	0.00%
2023/02/03	5	78.34	0	0.00	78.10	5	23,280	0.02%
2023/02/02	15	80.77	7	80.71	79.80	8	23,012	0.03%
2023/02/01	9.1	79.94	3	81.27	80.20	6.1	22,598	0.03%
2023/01/31	4	79.35	15	79.04	81.00	-11	22,175	-0.05%
2023/01/30	9	75.83	9	75.28	75.50	0	21,424	0.00%
2023/01/17	0	0.00	7	73.37	73.10	-7	21,062	-0.03%
2023/01/16	2	70.75	2	71.30	71.60	0	20,731	0.00%
2023/01/13	2.1	70.73	0	0.00	70.60	2.1	20,671	0.01%
2023/01/12	1	71.00	1	71.80	71.20	0	20,626	0.00%
2023/01/11	2	72.65	6	72.25	72.00	-4	20,520	-0.02%
2023/01/10	5	72.44	8	72.15	72.40	-3	20,260	-0.01%
2023/01/09	0	0.00	1	72.50	73.20	-1	20,082	-0.01%
2023/01/06	8.1	71.15	7	71.59	72.70	1.1	19,803	0.01%
2023/01/05	20	73.06	12	72.17	71.90	8	19,569	0.04%
2023/01/04	44	74.28	24	74.46	74.00	20	18,947	0.11%
2023/01/03	2	70.75	10	71.74	72.10	-8	17,477	-0.05%
2022/12/30	1	67.50	0	0.00	67.20	1	16,587	0.01%
2022/12/29	1	66.60	1	67.00	67.00	0	16,476	0.00%
2022/12/28	3	67.20	4	67.58	67.00	-1	16,418	-0.01%
2022/12/27	6	67.22	14	67.55	67.40	-8	16,377	-0.05%
2022/12/26	6	66.45	15	66.65	66.50	-9	16,059	-0.06%
2022/12/23	2	65.90	2	66.75	66.00	0	16,020	0.00%
2022/12/22	1	66.10	2	66.30	65.90	-1	15,969	-0.01%
2022/12/21	1	65.80	21.1	66.00	65.50	-20.1	15,986	-0.13%
2022/12/20	14.1	65.31	2	64.00	64.00	12.1	15,893	0.08%
2022/12/19	14	65.76	15	66.50	66.00	-1	15,688	-0.01%
2022/12/16	5	68.08	13	68.08	68.30	-8	15,539	-0.05%
2022/12/15	12	67.38	22	67.69	68.50	-10	15,149	-0.07%
2022/12/14	4	65.90	8.1	65.29	66.50	-4.1	14,477	-0.03%
2022/12/13	4	64.45	2.1	65.10	63.60	2	14,285	0.01%
2022/12/12	4.1	64.30	17	64.41	64.00	-13	14,425	-0.09%
2022/12/09	17	63.72	10	63.79	63.70	7	14,465	0.05%
2022/12/08	30	62.97	16	63.29	63.10	14	14,355	0.10%
2022/12/07	15	63.88	35	63.75	62.80	-20	14,172	-0.14%
2022/12/06	36.1	66.22	5	66.52	64.50	31.1	13,764	0.23%
2022/12/05	15	65.61	2	64.80	64.80	13	12,633	0.10%
2022/12/02	5	62.82	151	64.99	65.20	-146	12,341	-1.18%	大賣/鉅額交易
2022/12/01	2	59.90	2	59.60	59.30	0	11,167	0.00%
2022/11/30	9	58.30	22	58.89	58.90	-13	11,006	-0.12%
2022/11/29	2	57.90	3	57.97	57.90	-1	10,836	-0.01%
2022/11/28	5	57.72	8	57.61	58.50	-3	10,752	-0.03%
2022/11/25	11	58.11	13	57.95	57.20	-2	10,536	-0.02%
2022/11/24	1	55.60	3	56.00	55.80	-2	10,090	-0.02%
2022/11/23	5	54.90	0	0.00	54.60	5	10,199	0.05%
2022/11/22	19	55.34	5	55.10	55.10	14	10,247	0.14%
2022/11/21	5	55.50	7	55.93	55.70	-2	10,152	-0.02%
2022/11/18	18	54.71	12	54.97	54.20	6	10,005	0.06%
2022/11/17	2	53.20	5	53.58	55.40	-3	9,856	-0.03%
2022/11/16	4	52.48	1	53.40	52.20	3	9,646	0.03%
2022/11/15	5	53.06	4	53.25	53.20	1	9,931	0.01%
2022/11/14	1	52.60	23	52.29	52.50	-22	10,096	-0.22%
2022/11/11	4	51.63	8	52.13	51.70	-4	10,244	-0.04%
2022/11/10	6	52.15	3	52.00	51.80	3	10,364	0.03%
2022/11/09	1	53.20	1	52.90	53.10	0	10,932	0.00%
2022/11/08	19	53.81	1	53.90	52.90	18	11,144	0.16%
2022/11/07	6	53.02	2	53.50	53.50	4	11,328	0.04%
2022/11/04	5	52.90	2	53.10	53.00	3	11,785	0.03%
2022/11/03	4	52.15	3	52.43	52.80	1	12,344	0.01%
2022/11/02	2	52.00	3	52.77	52.20	-1	12,540	-0.01%
2022/11/01	1	52.10	11	51.59	52.40	-10	12,539	-0.08%
2022/10/31	1	49.45	1	49.55	49.40	0	12,488	0.00%
2022/10/28	2	49.53	9	50.02	49.05	-7	12,647	-0.06%
2022/10/27	5	50.60	4	50.58	50.70	1	12,840	0.01%
2022/10/26	9	50.34	4	50.35	50.00	5	13,071	0.04%
2022/10/25	2	51.50	1	51.40	51.10	1	13,337	0.01%
2022/10/24	3	52.10	2	53.60	52.00	1	14,101	0.01%
2022/10/20	5	52.86	0	0.00	52.80	5	14,905	0.03%
2022/10/19	4	54.53	1	55.20	54.20	3	14,966	0.02%
2022/10/18	1	53.90	1	54.50	54.40	0	15,164	0.00%
2022/10/17	2	53.40	1	54.50	54.50	1	15,381	0.01%
2022/10/14	0	0.00	6	55.50	55.40	-6	15,541	-0.04%
2022/10/13	6	53.30	0	0.00	53.20	6	15,544	0.04%
2022/10/12	2	55.30	1	55.70	56.10	1	15,480	0.01%
2022/10/11	1	56.70	0	0.00	56.40	1	15,523	0.01%
2022/10/07	3	57.37	2	57.85	57.10	1	15,900	0.01%
2022/10/05	1	57.00	2	57.60	57.00	-1	16,339	-0.01%
2022/10/04	4	56.65	3	57.37	57.20	1	16,400	0.01%
2022/10/03	1	56.00	1	57.00	56.20	0	16,561	0.00%
2022/09/30	10	56.25	6	57.00	56.90	4	16,874	0.02%
2022/09/29	4	57.08	14	57.84	57.00	-10	17,211	-0.06%
2022/09/28	0	0.00	1	59.00	57.60	-1	17,426	-0.01%
2022/09/27	2	61.10	5	61.10	60.90	-3	17,803	-0.02%
2022/09/26	13	61.82	16	61.34	60.60	-3	18,300	-0.02%
2022/09/23	11	64.13	1	65.40	63.80	10	19,012	0.05%
2022/09/21	8	66.39	1	67.00	65.40	7	19,677	0.04%
2022/09/20	7	65.29	11	65.45	66.30	-4	20,980	-0.02%
2022/09/19	2	65.40	3	66.80	64.20	-1	21,765	0.00%
2022/09/16	6	66.17	5	66.04	64.50	1	21,976	0.00%
2022/09/15	4	66.58	1	66.00	66.00	3	21,874	0.01%
2022/09/14	2	65.45	0	0.00	65.80	2	21,968	0.01%
2022/09/13	5	66.48	2	66.30	66.10	3	21,968	0.01%
2022/09/12	1	65.70	11	66.15	66.00	-10	21,911	-0.05%
2022/09/08	9	66.66	16	66.21	66.90	-7	21,750	-0.03%
2022/09/07	9	64.17	18	64.18	63.80	-9	21,449	-0.04%
2022/09/06	8	64.09	1.2	64.48	63.50	6.8	21,508	0.03%
2022/09/05	6	65.10	7	65.37	65.20	-1	21,382	0.00%
2022/09/02	3	64.63	8	65.13	64.80	-5	21,343	-0.02%
2022/09/01	3	66.10	8	65.90	65.80	-5	21,248	-0.02%
2022/08/31	6	66.48	4	66.60	66.20	2	21,323	0.01%
2022/08/30	5	66.36	2	66.50	66.30	3	21,126	0.01%
2022/08/29	0	0.00	7	64.11	64.40	-7	20,859	-0.03%
2022/08/26	1	64.20	3	64.47	64.20	-2	20,704	-0.01%
2022/08/25	6	65.25	18	66.00	65.00	-12	20,571	-0.06%
2022/08/24	1	65.20	2	65.50	65.40	-1	20,454	0.00%
2022/08/23	2	65.20	6	65.58	65.80	-4	20,401	-0.02%
2022/08/22	7	65.09	15	65.44	65.00	-8	20,372	-0.04%
2022/08/19	6	63.67	4	64.00	63.70	2	19,978	0.01%
2022/08/18	5	63.84	5	62.50	64.00	0	19,698	0.00%
2022/08/16	13	62.85	2	66.00	62.10	11	19,317	0.06%
2022/08/15	2	64.10	12	64.37	64.70	-10	18,711	-0.05%
2022/08/12	0	0.00	3	63.10	63.10	-3	18,500	-0.02%
2022/08/11	10	62.35	10	62.47	62.90	0	18,272	0.00%
2022/08/10	0	0.00	6	61.40	61.50	-6	17,823	-0.03%
2022/08/09	3	58.73	2	58.90	58.40	1	17,220	0.01%
2022/08/05	2	57.60	0	0.00	57.70	2	17,148	0.01%
2022/08/04	3.1	56.98	0	0.00	57.30	3.1	17,228	0.02%
2022/08/03	2	58.55	9	58.33	57.70	-7	17,106	-0.04%
2022/08/02	7	58.43	5	58.82	58.90	2	16,927	0.01%
2022/08/01	1	58.40	4	58.85	59.10	-3	16,851	-0.02%
2022/07/29	10	56.88	13	57.42	58.20	-3	16,566	-0.02%
2022/07/28	6	55.38	7	56.56	56.70	-1	15,807	-0.01%
2022/07/27	3	53.60	8	54.04	54.40	-5	15,127	-0.03%
2022/07/26	9	53.10	11	53.34	53.40	-2	15,289	-0.01%
2022/07/25	4	53.58	6	53.18	52.90	-2	15,443	-0.01%
2022/07/22	1	54.80	7	54.87	54.80	-6	15,678	-0.04%
2022/07/21	10	53.19	1	53.60	53.90	9	15,833	0.06%
2022/07/20	1	54.10	0	0.00	54.10	1	16,130	0.01%
2022/07/19	1.1	54.92	0	0.00	54.60	1.1	16,269	0.01%
2022/07/18	3	54.70	19	54.43	54.60	-16	16,315	-0.10%
2022/07/15	34	54.82	16	54.34	54.00	18	16,492	0.11%
2022/07/14	4	55.50	7.1	55.60	56.40	-3.1	16,753	-0.02%
2022/07/13	13	55.22	8.2	55.19	54.80	4.9	17,209	0.03%
2022/07/12	20.2	54.53	21	54.42	54.10	-0.8	17,341	0.00%
2022/07/11	28	54.65	22	54.61	55.00	6	18,146	0.03%
2022/07/08	6	54.78	4	55.63	54.20	2	18,223	0.01%
2022/07/07	8	55.23	14	55.09	55.50	-6	17,929	-0.03%
2022/07/06	7	54.77	16	54.70	54.10	-9	17,590	-0.05%
2022/07/05	28	55.10	18	55.46	54.70	10	17,415	0.06%
2022/07/04	7	54.81	9	55.36	55.60	-2	16,970	-0.01%
2022/07/01	18	55.79	27	56.10	55.50	-9	16,541	-0.05%
2022/06/30	12	55.07	20	55.16	55.10	-8	15,706	-0.05%
2022/06/29	22	54.68	14	55.04	54.40	8	15,419	0.05%
2022/06/28	29	54.73	27	55.87	55.00	2	15,986	0.01%
2022/06/27	23	54.58	20	54.76	54.90	3	14,665	0.02%
2022/06/24	33	52.20	33	52.22	53.80	0	13,696	0.00%
2022/06/23	20	48.95	20	49.13	48.95	0	13,228	0.00%
2022/06/22	19	49.23	18	49.24	49.05	1	13,237	0.01%
2022/06/21	0	0.00	1	47.85	48.55	-1	13,481	-0.01%
2022/06/17	0	0.00	1	47.30	47.95	-1	14,125	-0.01%
2022/06/16	0	0.00	4	47.83	47.65	-4	14,939	-0.03%
2022/06/15	8	48.56	5	50.11	48.05	3	15,203	0.02%
2022/06/14	2	49.10	3	49.25	49.30	-1	15,377	-0.01%
2022/06/13	6	50.22	0	0.00	49.95	6	16,195	0.04%
2022/06/09	1	51.60	4	51.18	51.10	-3	17,198	-0.02%
2022/06/08	2	49.80	1	50.00	49.80	1	17,165	0.01%
2022/06/07	2	50.65	0	0.00	50.10	2	17,206	0.01%
2022/06/06	0	0.00	1	50.40	50.00	-1	17,158	-0.01%
2022/06/01	6	50.75	2	50.95	50.80	4	17,172	0.02%
2022/05/31	7	51.04	2	51.10	51.50	5	17,112	0.03%
2022/05/30	3	50.73	4	51.23	51.90	-1	17,036	-0.01%
2022/05/27	4	49.81	6	49.90	49.80	-2	16,810	-0.01%
2022/05/26	1	49.85	1.1	49.88	49.40	-0.1	16,750	0.00%
2022/05/25	7	49.40	0	0.00	49.50	7	16,661	0.04%
2022/05/24	0.1	49.90	0	0.00	49.00	0.1	16,638	0.00%
2022/05/20	1	49.55	2	49.50	48.95	-1	16,469	-0.01%
2022/05/19	11	48.75	10	48.82	49.00	1	16,405	0.01%
2022/05/18	1	49.85	2	49.83	49.45	-1	16,350	-0.01%
2022/05/17	2	49.55	0	0.00	49.75	2	16,270	0.01%
2022/05/16	1	48.95	1	49.00	49.45	0	16,202	0.00%
2022/05/13	2	48.65	6	49.08	48.75	-4	16,067	-0.02%
2022/05/12	5	46.60	4	47.56	46.35	1	15,880	0.01%
2022/05/11	1	49.70	2	49.30	48.05	-1	15,656	-0.01%
2022/05/10	1	50.40	0	0.00	49.50	1	15,557	0.01%
2022/05/09	24	49.92	3	49.83	50.00	21	15,465	0.14%
2022/05/05	0	0.00	2	53.05	52.40	-2	15,171	-0.01%
2022/05/04	12	52.25	2	52.30	52.60	10	15,094	0.07%
2022/05/03	5	52.24	5	53.34	52.50	0	14,998	0.00%
2022/04/29	7.1	55.44	7	54.89	54.40	0.1	14,716	0.00%
2022/04/28	12.1	56.29	14	57.02	55.60	-1.9	14,435	-0.01%
2022/04/27	15	57.13	9	57.08	57.00	6	13,926	0.04%
2022/04/26	3	56.53	9	56.83	56.40	-6	13,487	-0.04%
2022/04/25	1.3	55.46	0	0.00	54.10	1.3	12,923	0.01%
2022/04/22	0	0.00	1	56.30	56.50	-1	12,677	-0.01%
2022/04/21	0.2	56.40	1	56.30	56.30	-0.8	12,534	-0.01%
2022/04/20	4	57.78	13	57.54	57.60	-9	12,214	-0.07%
2022/04/19	15	56.81	7	57.34	57.30	8	11,523	0.07%
2022/04/18	16	56.10	16	55.25	55.30	0	10,878	0.00%
2022/04/15	0.1	55.50	10	56.44	55.60	-9.9	10,439	-0.09%
2022/04/14	0.2	52.90	2	55.30	55.50	-1.8	9,471	-0.02%
2022/04/12	0	0.00	11	52.74	52.80	-11	9,096	-0.12%
2022/04/11	11	53.22	18	53.83	53.60	-7	8,999	-0.08%
2022/04/08	3	52.73	0	0.00	52.90	3	8,831	0.03%
2022/04/07	4	52.10	28	52.99	51.60	-24	8,700	-0.28%
2022/04/06	2	53.60	0	0.00	53.90	2	8,537	0.02%
2022/04/01	3	53.73	3	53.90	54.00	0	8,419	0.00%
2022/03/31	35.3	55.74	16	56.56	54.70	19.3	8,231	0.23%
2022/03/30	2.1	53.98	6	53.87	54.30	-3.9	7,199	-0.05%
2022/03/29	6.6	54.17	20	53.90	54.00	-13.4	7,173	-0.19%
2022/03/28	6	53.02	5	54.00	54.70	1	7,042	0.01%
2022/03/25	3	53.83	2	53.65	53.80	1	6,846	0.01%
2022/03/24	11	54.41	3	54.53	53.70	8	6,702	0.12%
2022/03/23	12	54.24	13	54.40	54.70	-1	6,272	-0.02%
2022/03/22	0	0.00	2	53.60	54.90	-2	5,971	-0.03%
2022/03/21	9	51.31	18	53.70	54.10	-9	5,535	-0.16%
2022/03/18	1	50.90	6	51.87	50.80	-5	4,688	-0.11%
2022/03/17	20	51.48	32	50.63	51.10	-12	4,392	-0.27%
2022/03/16	1	51.90	15	50.32	51.90	-14	4,011	-0.35%
2022/03/15	36	49.60	11	49.44	49.10	25	3,156	0.79%
2022/03/14	7	46.85	6	48.95	50.10	1	2,651	0.04%
2022/03/11	0	0.00	11	44.87	45.55	-11	2,123	-0.52%
2022/03/10	8	44.55	0.2	43.20	44.45	7.8	1,991	0.39%
2022/03/08	0	0.00	5	40.90	41.50	-5	1,950	-0.26%
2022/03/07	0	0.00	2	42.60	42.75	-2	1,903	-0.11%
2022/03/04	5	43.90	5	43.85	43.75	0	1,915	0.00%
2022/03/03	2	43.30	0	0.00	43.30	2	1,922	0.10%
2022/03/02	0	0.00	0.8	42.60	42.60	-0.8	1,946	-0.04%
2022/02/11	0	0.00	1	43.60	43.70	-1	2,526	-0.04%
2022/01/25	0	0.00	26	41.80	41.25	-26	2,745	-0.95%
2022/01/13	0	0.00	2	44.15	44.25	-2	4,141	-0.05%
2022/01/12	1	44.30	0	0.00	44.35	1	4,166	0.02%
2022/01/11	2	45.00	0	0.00	44.50	2	4,173	0.05%
2022/01/05	0	0.00	1	45.65	45.35	-1	4,189	-0.02%
2021/12/23	16	44.76	5	45.15	44.80	11	5,005	0.22%
2021/12/20	6	43.78	6	43.73	43.30	0	5,282	0.00%
2021/12/13	5	43.20	0	0.00	43.30	5	5,242	0.10%
2021/12/08	5	44.80	2	45.00	44.30	3	5,196	0.06%
2021/12/02	2	45.60	0	0.00	44.80	2	5,147	0.04%
2021/11/30	0	0.00	5	45.50	44.85	-5	5,205	-0.10%
2021/11/19	0	0.00	28	44.90	45.00	-28	5,067	-0.55%
2021/11/18	0	0.00	1	45.15	45.60	-1	5,047	-0.02%
2021/11/17	0	0.00	1	45.40	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	1	45.50	45.65	-1	4,981	-0.02%
2021/11/11	1	43.60	0	0.00	43.25	1	4,783	0.02%
2021/11/09	29	42.99	0	0.00	42.55	29	4,734	0.61%
2021/11/08	5	42.15	13	41.78	42.05	-8	4,663	-0.17%
2021/11/04	2	40.90	28	41.04	40.95	-26	4,715	-0.55%
2021/11/03	3	41.15	3	41.10	41.15	0	4,743	0.00%
2021/11/02	8	41.39	3	41.90	41.25	5	4,741	0.11%
2021/11/01	0	0.00	1	42.00	42.05	-1	4,685	-0.02%
2021/10/29	3	41.15	10	41.00	41.15	-7	4,661	-0.15%
2021/10/28	10	39.55	7	40.85	41.10	3	4,626	0.06%
2021/10/27	35	39.47	12	39.57	39.75	23	4,571	0.50%
2021/10/26	3	39.55	2	39.13	39.35	1	4,630	0.02%
2021/10/25	0	0.00	11	41.05	40.20	-11	4,527	-0.24%
2021/10/22	6	41.24	22	41.71	41.50	-16	4,748	-0.34%
2021/10/21	39	41.28	39	41.49	41.30	0	4,695	0.00%
2021/10/20	1	45.70	0	0.00	45.75	1	4,045	0.02%
2021/10/18	1	45.80	9	45.65	45.75	-8	4,021	-0.20%
2021/10/15	9	46.05	0	0.00	45.75	9	4,047	0.22%
2021/10/08	6	47.04	0	0.00	46.90	6	4,124	0.15%
2021/10/06	6	47.88	6	47.50	46.50	0	4,154	0.00%
2021/10/04	0	0.00	4	46.65	46.40	-4	4,066	-0.10%
2021/10/01	6	49.80	4	47.90	46.50	2	4,025	0.05%
2021/09/30	12	48.85	9	49.12	48.75	3	3,694	0.08%
2021/09/29	5	49.15	5	48.71	48.70	0	3,488	0.00%
2021/09/27	1	46.15	0	0.00	46.25	1	3,191	0.03%
2021/09/24	5	46.80	0	0.00	46.25	5	3,263	0.15%
2021/09/08	3	45.30	0	0.00	45.00	3	4,384	0.07%
2021/09/06	0	0.00	2	48.45	47.85	-2	4,409	-0.05%
2021/08/31	0	0.00	5	48.60	49.00	-5	4,429	-0.11%
2021/08/26	0	0.00	1	48.00	47.60	-1	4,563	-0.02%
2021/08/20	2	46.10	0	0.00	46.00	2	4,715	0.04%
2021/08/17	5	46.30	1	46.35	46.15	4	4,891	0.08%
2021/08/16	5	46.05	0	0.00	46.45	5	4,928	0.10%
2021/08/11	3	48.00	0	0.00	47.35	3	5,088	0.06%
2021/08/10	10	48.40	0	0.00	48.20	10	5,155	0.19%
2021/08/09	6	49.33	0	0.00	49.20	6	5,268	0.11%
2021/07/30	0	0.00	10	49.80	50.50	-10	6,044	-0.17%
2021/07/29	7	50.31	15	50.10	50.20	-8	6,132	-0.13%
2021/07/28	22	51.33	0	0.00	50.30	22	6,125	0.36%
2021/07/26	0	0.00	10	49.75	49.75	-10	6,042	-0.17%
2021/07/21	10	49.10	0	0.00	49.05	10	6,317	0.16%
2021/07/20	1	50.30	10	50.20	49.80	-9	6,381	-0.14%
2021/07/19	0	0.00	2	50.60	50.80	-2	6,457	-0.03%
2021/07/15	10	49.85	0	0.00	50.20	10	6,934	0.14%
2021/07/14	1	49.35	0	0.00	49.05	1	7,047	0.01%
2021/07/13	2	50.20	0.5	49.70	49.70	1.5	7,214	0.02%
2021/07/09	6	49.05	0	0.00	49.10	6	7,525	0.08%
2021/07/07	4	50.05	2	50.80	49.90	2	8,285	0.02%
2021/07/05	2	50.40	0	0.00	50.40	2	9,480	0.02%
2021/07/02	0	0.00	10	49.95	50.00	-10	9,650	-0.10%
2021/07/01	5	50.42	0	0.00	50.00	5	9,895	0.05%
2021/06/30	1	50.80	5	50.90	50.80	-4	10,034	-0.04%
2021/06/28	1	51.00	0	0.00	51.00	1	10,209	0.01%
2021/06/25	5	52.50	0	0.00	52.30	5	10,177	0.05%
2021/06/24	7	53.00	17	52.51	52.30	-10	10,163	-0.10%
2021/06/23	22	52.76	1	53.10	53.00	21	10,154	0.21%
2021/06/22	0	0.00	7	52.64	53.00	-7	10,174	-0.07%
2021/06/18	2	50.90	0	0.00	50.40	2	9,937	0.02%
2021/06/16	0	0.00	2	50.80	49.95	-2	10,130	-0.02%
2021/06/11	2	49.60	0	0.00	50.00	2	10,559	0.02%
2021/06/10	5	48.80	0	0.00	49.15	5	10,789	0.05%
2021/06/09	5	49.00	0	0.00	48.70	5	11,185	0.04%
2021/06/07	10	49.95	0	0.00	50.00	10	12,061	0.08%
2021/06/03	5	50.80	10	51.10	50.70	-5	12,176	-0.04%
2021/05/27	2	51.30	0	0.00	51.50	2	13,815	0.01%
2021/05/20	3	47.55	3	48.80	47.55	0	14,394	0.00%
2021/05/19	0	0.00	15	47.87	48.80	-15	14,474	-0.10%
2021/05/18	5	47.50	0	0.00	47.45	5	14,584	0.03%
2021/05/14	6	49.04	0	0.00	47.50	6	14,647	0.04%
2021/05/13	18	46.17	8	45.56	47.00	10	14,627	0.07%
2021/05/12	1	44.90	10	44.67	45.75	-9	14,724	-0.06%
2021/05/10	1	52.30	2	52.40	52.00	-1	15,070	-0.01%
2021/05/07	7	52.13	2	52.40	52.50	5	15,779	0.03%
2021/05/06	0	0.00	2	51.80	51.70	-2	15,779	-0.01%
2021/05/04	5	48.95	0	0.00	49.35	5	15,716	0.03%
2021/05/03	2	52.25	0	0.00	52.00	2	15,725	0.01%
2021/04/29	11	53.76	0	0.00	53.50	11	15,766	0.07%
2021/04/28	16	53.59	0	0.00	53.50	16	15,790	0.10%
2021/04/27	4	54.08	3	54.90	54.10	1	15,841	0.01%
2021/04/26	43	54.47	1	54.80	54.20	42	15,879	0.26%
2021/04/23	3	53.67	1	54.10	53.70	2	16,025	0.01%
2021/04/22	6	55.35	6	54.43	54.10	0	16,084	0.00%
2021/04/21	5	56.86	4	56.90	56.30	1	15,904	0.01%
2021/04/20	4	55.93	0	0.00	56.00	4	15,756	0.03%
2021/04/19	5	56.20	0	0.00	56.30	5	15,798	0.03%
2021/04/16	6	54.32	7	54.76	56.10	-1	15,903	-0.01%
2021/04/14	17	54.08	3.2	55.84	54.10	13.8	15,998	0.09%
2021/04/13	19	57.38	38	57.73	55.40	-19	16,006	-0.12%
2021/04/12	9	56.84	6	57.27	56.40	3	15,934	0.02%
2021/04/09	19	56.82	29	55.86	57.30	-10	16,319	-0.06%
2021/04/07	25.2	54.30	10	54.20	54.40	15.2	16,015	0.09%
2021/04/01	0.1	52.80	5	52.60	52.70	-4.9	16,164	-0.03%
2021/03/31	5	53.00	0	0.00	52.80	5	16,177	0.03%
2021/03/30	1	53.50	0	0.00	53.50	1	16,210	0.01%
2021/03/26	2	52.10	1	52.10	52.60	1	16,622	0.01%
2021/03/24	3	53.27	0	0.00	53.20	3	17,349	0.02%
2021/03/22	4	53.78	0	0.00	53.20	4	17,696	0.02%
2021/03/19	0	0.00	51	54.31	54.00	-51	18,236	-0.28%
2021/03/18	2	55.00	3	54.90	55.00	-1	18,672	-0.01%
2021/03/17	7	53.94	2.2	54.48	53.80	4.8	19,532	0.02%
2021/03/16	83	55.52	21	54.92	54.70	62	20,212	0.31%
2021/03/15	29	54.86	5	55.90	55.10	24	20,601	0.12%
2021/03/12	1	54.70	18	55.09	54.60	-17	21,284	-0.08%
2021/03/09	10	52.50	21	52.00	51.80	-11	21,847	-0.05%
2021/03/08	0.2	52.50	1	53.60	51.90	-0.8	21,986	0.00%
2021/03/05	1	51.30	0	0.00	51.40	1	22,218	0.00%
2021/03/04	11	54.11	8	53.99	52.70	3	22,943	0.01%
2021/03/03	4	52.60	8	52.85	53.90	-4	23,991	-0.02%
2021/02/26	10	50.04	10	50.29	50.10	0	26,263	0.00%
2021/02/25	5	51.10	2	51.10	50.40	3	26,622	0.01%
2021/02/24	7	51.17	0	0.00	50.40	7	26,877	0.03%
2021/02/23	7	51.71	8	51.76	51.70	-1	27,023	0.00%
2021/02/22	11	50.19	12	51.18	51.40	-1	27,601	0.00%
2021/02/19	5	49.96	6	49.92	50.00	-1	27,761	0.00%
2021/02/18	1	50.50	6	49.99	50.50	-5	27,860	-0.02%
2021/02/17	1	49.50	17	48.90	49.30	-16	27,884	-0.06%
2021/02/05	11	47.55	4	47.85	47.55	7	27,902	0.03%
2021/02/04	3	47.60	3	48.05	47.45	0	28,067	0.00%
2021/02/03	3	47.45	27	47.44	47.20	-24	28,193	-0.09%
2021/02/02	29	46.99	5	46.97	46.70	24	28,299	0.08%
2021/02/01	11	46.68	0	0.00	46.75	11	28,457	0.04%
2021/01/29	4	48.90	54	48.88	47.90	-50	28,128	-0.18%
2021/01/28	12	46.63	1	47.85	46.55	11	28,220	0.04%
2021/01/27	0	0.00	3	47.30	47.70	-3	28,560	-0.01%
2021/01/26	3	48.03	8	47.75	47.15	-5	29,167	-0.02%
2021/01/25	34	48.14	4	48.26	48.10	30	29,673	0.10%
2021/01/22	2	46.15	1	46.20	46.45	1	30,115	0.00%
2021/01/20	1	45.60	0	0.00	45.30	1	32,476	0.00%
2021/01/19	1	47.45	1	48.10	47.55	0	32,656	0.00%
2021/01/18	8	45.59	3	47.65	47.65	5	33,008	0.02%
2021/01/15	3	47.25	0	0.00	47.05	3	33,369	0.01%
2021/01/14	8	48.21	0	0.00	48.10	8	33,472	0.02%
2021/01/13	11	48.09	2	47.85	48.20	9	33,635	0.03%
2021/01/12	7	48.61	10	48.20	48.25	-3	33,857	-0.01%
2021/01/11	24	49.47	2	49.60	49.45	22	34,026	0.06%
2021/01/08	5	47.55	0	0.00	48.20	5	34,121	0.01%
2021/01/07	5	48.78	5	48.41	47.75	0	34,457	0.00%
2021/01/06	11	47.40	21	47.27	47.10	-10	35,051	-0.03%
2021/01/05	3	48.65	5	48.88	48.65	-2	35,154	-0.01%
2021/01/04	25	49.57	9	49.32	49.10	16	35,607	0.04%
2020/12/31	27	54.37	3	53.63	53.60	24	35,064	0.07%
2020/12/30	9	55.91	30	55.61	56.20	-21	34,948	-0.06%
2020/12/29	29	56.93	13	56.03	55.90	16	35,653	0.04%
2020/12/28	0	0.00	8	55.74	55.20	-8	35,848	-0.02%
2020/12/25	1	55.30	0	0.00	54.60	1	36,510	0.00%
2020/12/23	0	0.00	10	54.90	54.30	-10	36,828	-0.03%
2020/12/22	14	55.03	0	0.00	53.10	14	37,382	0.04%
2020/12/21	5	54.78	5	55.38	55.50	0	37,567	0.00%
2020/12/18	13	54.12	19	55.66	55.80	-6	38,202	-0.02%
2020/12/17	3	53.00	3	52.90	53.00	0	38,116	0.00%
2020/12/16	8	53.64	3	53.80	54.20	5	38,160	0.01%
2020/12/15	24	53.23	3	55.70	51.80	21	38,056	0.06%
2020/12/14	29	55.41	4	53.95	55.60	25	37,801	0.07%
2020/12/11	39	57.29	12	58.73	55.80	27	37,521	0.07%
2020/12/10	13	63.47	8	63.83	61.70	5	36,688	0.01%
2020/12/09	4	63.60	4	61.75	63.30	0	36,539	0.00%
2020/12/08	16	60.91	23	60.28	61.50	-7	37,342	-0.02%
2020/12/07	6	58.10	14	57.76	58.20	-8	37,134	-0.02%
2020/12/04	22	56.90	16	57.41	57.30	6	37,103	0.02%
2020/12/03	8	58.18	7	58.67	58.30	1	37,234	0.00%
2020/12/02	8	57.51	29	57.74	57.40	-21	37,364	-0.06%
2020/12/01	8	58.06	9	58.60	58.00	-1	38,275	0.00%
2020/11/30	17	57.49	29	58.03	58.50	-12	38,300	-0.03%
2020/11/27	30	58.24	27	57.00	56.70	3	37,928	0.01%
2020/11/26	24	55.98	13	55.91	55.60	11	37,034	0.03%
2020/11/25	10	55.53	31	54.23	56.10	-21	36,177	-0.06%
2020/11/24	26	51.17	46	51.22	51.00	-20	34,519	-0.06%
2020/11/23	9	50.46	9	49.99	50.90	0	34,095	0.00%
2020/11/20	17	50.39	7	50.86	49.65	10	33,763	0.03%
2020/11/19	25	50.91	21.1	50.81	50.30	3.9	33,458	0.01%
2020/11/18	0	0.00	2	49.08	49.75	-2	32,719	-0.01%
2020/11/17	6	47.78	16	48.10	47.65	-10	32,390	-0.03%
2020/11/16	17	47.96	1	47.55	47.55	16	32,271	0.05%
2020/11/13	17	47.88	21	48.05	48.55	-4	32,114	-0.01%
2020/11/12	17	47.63	10	47.63	47.20	7	32,031	0.02%
2020/11/11	8	48.19	10.8	48.78	48.65	-2.8	32,081	-0.01%
2020/11/10	9	48.81	4	49.90	48.80	5	32,097	0.02%
2020/11/09	5	50.10	6	50.30	49.85	-1	31,720	0.00%
2020/11/06	24	49.63	18	49.82	50.00	6	31,373	0.02%
2020/11/05	27	50.34	35	50.32	50.20	-8	31,123	-0.03%
2020/11/04	22	49.34	17	49.87	49.00	5	30,304	0.02%
2020/11/03	18	49.88	9	49.74	49.60	9	29,905	0.03%
2020/11/02	21	47.92	14	48.74	49.05	7	29,259	0.02%
2020/10/30	20	50.13	14	51.19	48.15	6	28,635	0.02%
2020/10/29	24	51.90	7	52.43	51.90	17	27,928	0.06%
2020/10/28	27	52.77	36	51.90	53.00	-9	27,143	-0.03%
2020/10/27	20	49.09	14	49.10	48.75	6	25,399	0.02%
2020/10/26	13	49.09	10	49.96	49.45	3	25,117	0.01%
2020/10/23	9	48.40	18	47.58	49.00	-9	24,608	-0.04%
2020/10/22	9	46.93	10	46.33	47.00	-1	24,019	0.00%
2020/10/21	9.5	46.19	8	46.28	46.10	1.5	23,783	0.01%
2020/10/20	8	46.30	8	46.04	45.90	0	23,587	0.00%
2020/10/19	9	47.50	7	47.79	47.25	2	23,359	0.01%
2020/10/16	11	47.94	6.5	49.09	47.40	4.5	23,270	0.02%
2020/10/15	14	49.45	11	50.46	49.30	3	22,868	0.01%
2020/10/14	32.5	51.01	17	50.54	50.70	15.5	22,361	0.07%
2020/10/13	6	48.56	6	48.83	49.40	0	21,443	0.00%
2020/10/12	12	49.30	16	48.78	49.40	-4	20,980	-0.02%
2020/10/08	12	46.94	22	47.33	47.00	-10	20,214	-0.05%
2020/10/07	15	46.22	10	46.60	46.55	5	19,873	0.03%
2020/10/06	24	46.78	18	46.64	46.90	6	19,520	0.03%
2020/10/05	7	45.08	7	43.96	45.60	0	18,668	0.00%
2020/09/30	15	42.68	16	42.92	42.70	-1	18,081	-0.01%
2020/09/29	4	41.86	4	42.09	41.65	0	17,218	0.00%
2020/09/28	4	41.64	5	42.45	43.10	-1	16,997	-0.01%
2020/09/25	25	44.64	25	43.19	42.65	0	16,664	0.00%
2020/09/24	16	46.39	23	45.26	44.75	-7	15,808	-0.04%
2020/09/23	30	47.39	28	46.68	47.10	2	15,373	0.01%
2020/09/22	21	50.47	7	48.19	48.40	14	14,434	0.10%
2020/09/21	0	0.00	1	52.00	51.50	-1	13,840	-0.01%
2020/09/18	4	51.20	4	52.40	51.20	0	13,532	0.00%
2020/09/17	20	51.67	20	51.97	51.30	0	13,284	0.00%
2020/09/16	18	51.33	19	51.79	51.60	-1	12,833	-0.01%
2020/09/15	24	51.15	26	51.68	52.00	-2	12,553	-0.02%
2020/09/14	12	50.17	29	50.59	51.50	-17	12,216	-0.14%
2020/09/11	40	54.96	42	54.49	52.40	-2	11,514	-0.02%
2020/09/10	14	50.89	10.9	52.31	53.40	3.1	10,049	0.03%
2020/09/09	12	49.33	18.7	49.71	49.75	-6.7	9,160	-0.07%
2020/09/08	43	49.45	28	48.73	48.50	15	8,760	0.17%
2020/09/07	19	49.48	17.8	50.11	51.00	1.3	8,130	0.02%
2020/09/04	21	45.17	12	46.17	46.60	9	7,381	0.12%
2020/09/03	85	44.08	84	42.35	44.30	1	6,205	0.02%
2020/09/02	13	40.73	11	41.12	42.15	2	5,672	0.04%
2020/09/01	3	38.57	3.8	39.05	39.95	-0.8	5,137	-0.02%
2020/08/31	4	36.65	54	37.32	37.60	-50	4,513	-1.11%
2020/08/28	1	34.45	1	34.40	34.55	0	4,125	0.00%
2020/08/25	0	0.00	3	33.10	32.75	-3	3,897	-0.08%
2020/08/21	4	32.93	4	32.90	32.75	0	4,006	0.00%
2020/08/17	4	32.83	3	34.43	34.50	1	3,596	0.03%
2020/08/10	3	31.25	1	31.15	31.10	2	3,180	0.06%
2020/08/03	3	31.28	3	31.15	30.90	0	3,406	0.00%
2020/07/30	0	0.00	2	30.30	30.45	-2	3,316	-0.06%
2020/07/24	0	0.00	18	30.35	30.35	-18	3,252	-0.55%
2020/07/23	3	30.75	0.2	31.40	31.55	2.8	3,207	0.09%
2020/07/22	14	30.03	15	30.14	30.75	-1	3,084	-0.03%
2020/07/21	20	29.00	0	0.00	28.90	20	2,817	0.71%
2020/07/20	15	28.85	0	0.00	28.90	15	2,805	0.53%
2020/07/15	12	29.42	2	29.45	28.90	10	2,787	0.36%
2020/07/13	20	28.90	0	0.00	29.00	20	2,715	0.74%
2020/07/10	11	29.18	11	29.17	28.90	0	2,733	0.00%
2020/07/09	8	28.93	8	29.02	28.90	0	2,707	0.00%
2020/07/08	2	28.55	3	28.48	28.55	-1	2,702	-0.04%
2020/07/07	0	0.00	5	29.15	28.50	-5	2,705	-0.18%
2020/07/01	5	27.55	0	0.00	27.70	5	2,666	0.19%
2020/06/30	0	0.00	1	27.65	27.65	-1	2,676	-0.04%
2020/06/08	0	0.00	5	29.15	29.05	-5	3,081	-0.16%
2020/06/05	11	28.69	6	29.16	29.20	5	3,054	0.16%
2020/05/29	0	0.00	1	28.80	28.50	-1	3,015	-0.03%
2020/05/28	2	29.00	15	29.10	29.20	-13	2,941	-0.44%
2020/05/11	11	26.98	12	27.05	27.20	-1	2,698	-0.04%
2020/04/29	0	0.00	1	24.95	25.00	-1	2,926	-0.03%
2020/04/28	0	0.00	3	24.90	24.95	-3	2,994	-0.10%
2020/04/07	0.7	23.10	0	0.00	23.15	0.7	4,070	0.02%
2020/03/20	0.3	20.70	0	0.00	20.70	0.3	3,963	0.01%
2020/03/18	2	21.90	0	0.00	21.85	2	3,853	0.05%
2020/03/09	0	0.00	30	25.05	25.05	-30	3,467	-0.87%
2020/03/03	0	0.00	1	26.45	26.35	-1	3,466	-0.03%
2020/03/02	5	25.90	0	0.00	25.80	5	3,465	0.14%
2020/02/27	0	0.00	10.8	26.00	26.00	-10.8	3,421	-0.31%
2020/02/25	0	0.00	7	26.30	26.30	-7	3,311	-0.21%
2020/02/14	7	27.40	0	0.00	27.45	7	3,146	0.22%
2020/02/13	2	27.95	7	27.62	27.55	-5	3,075	-0.16%
2020/02/12	0	0.00	1	28.00	28.05	-1	3,030	-0.03%
2020/02/10	4	28.00	4	28.08	28.20	0	2,951	0.00%
2020/02/06	22	28.72	23	28.70	28.70	-1	2,842	-0.04%
2020/02/05	20	27.94	17	27.95	27.80	3	2,690	0.11%
2020/02/04	11	27.55	9	27.52	27.60	2	2,610	0.08%
2020/02/03	39	26.58	34	26.42	26.90	5	2,527	0.20%
2020/01/31	0	0.00	3	26.87	27.05	-3	2,446	-0.12%
2020/01/16	27	27.38	2	26.70	27.85	25	2,020	1.24%
2020/01/15	0	0.00	0.3	26.00	26.10	-0.3	1,757	-0.02%
2020/01/10	2	25.93	0	0.00	26.00	2	1,698	0.12%
2020/01/09	10	26.45	0	0.00	26.45	10	1,620	0.62%
2020/01/08	0	0.00	7	25.25	25.15	-7	1,500	-0.47%
2020/01/03	0	0.00	8	25.54	25.60	-8	1,351	-0.59%
2020/01/02	5	25.05	1	25.10	25.55	4	1,251	0.32%
2019/12/31	3	24.20	0	0.00	24.30	3	1,110	0.27%
2019/12/18	42	21.98	42	22.02	22.00	0	784	0.00%
2019/11/13	0	0.00	4	20.73	20.85	-4	568	-0.70%
2019/11/08	0	0.00	2	20.55	20.60	-2	527	-0.38%
2019/11/05	0	0.00	2	20.55	20.50	-2	529	-0.38%
2019/11/01	0	0.00	2	20.35	20.40	-2	539	-0.37%
2019/10/16	0	0.00	2	20.35	20.35	-2	566	-0.35%
2019/10/03	1	20.05	0	0.00	20.10	1	586	0.17%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/27	0	0.00	1	20.20	20.20	-1	591	-0.17%
2019/09/24	0	0.00	2	20.45	20.40	-2	615	-0.32%
2019/09/12	1	20.30	0	0.00	20.30	1	677	0.15%
2019/08/28	1	20.10	0	0.00	20.05	1	692	0.14%
2019/08/26	2	20.90	0	0.00	20.90	2	651	0.31%
2019/08/02	1	20.90	0	0.00	20.80	1	864	0.12%
2019/07/26	0.1	21.00	0	0.00	21.00	0.1	905	0.01%
2019/05/13	2	21.40	0	0.00	21.25	2	668	0.30%
2019/04/30	1	20.80	0	0.00	20.80	1	518	0.19%
2019/04/26	1	20.85	0	0.00	20.80	1	513	0.19%
2019/04/15	0	0.00	5	20.70	20.75	-5	455	-1.10%
2018/11/21	2	20.40	0	0.00	20.35	2	1,019	0.20%
2018/11/20	1	20.45	0	0.00	20.55	1	1,041	0.10%
2018/11/09	0	0.00	5	20.50	20.50	-5	1,047	-0.48%
2018/10/30	2	19.95	0	0.00	19.95	2	1,068	0.19%
2018/10/18	5	20.60	0	0.00	20.50	5	1,042	0.48%
2018/10/12	0	0.00	5	20.45	20.90	-5	1,065	-0.47%
2018/10/11	7	20.01	0	0.00	20.15	7	1,099	0.64%
2018/10/09	3	20.90	0	0.00	20.85	3	1,090	0.28%
2018/10/05	4	21.40	0	0.00	21.10	4	1,073	0.37%
2018/09/18	5	20.30	5	20.25	20.25	0	1,005	0.00%
2018/09/07	0	0.00	5	20.10	20.05	-5	1,050	-0.48%
2018/09/05	0	0.00	1	20.45	20.35	-1	1,152	-0.09%
2018/09/04	0	0.00	1	20.50	20.50	-1	1,160	-0.09%
2018/08/31	0	0.00	1	20.50	20.55	-1	1,176	-0.09%
2018/08/30	0	0.00	1	20.50	20.45	-1	1,183	-0.08%
2018/08/07	0	0.00	1	21.55	21.60	-1	1,227	-0.08%
2018/07/30	0	0.00	1	21.35	21.40	-1	1,312	-0.08%
2018/07/27	5	21.70	0	0.00	21.65	5	1,307	0.38%
2018/07/09	10	20.65	0	0.00	20.75	10	1,420	0.70%
2018/06/28	0	0.00	1	20.90	20.85	-1	2,229	-0.04%
2018/06/06	0	0.00	1	21.00	20.95	-1	2,495	-0.04%
2018/05/30	0	0.00	1	20.85	20.75	-1	2,468	-0.04%
2018/05/09	1	20.80	0	0.00	20.85	1	2,387	0.04%
2018/04/26	2	21.20	0	0.00	21.30	2	2,431	0.08%
2018/04/23	2	22.10	0	0.00	22.25	2	2,459	0.08%
2018/04/20	2	22.70	0	0.00	22.40	2	2,436	0.08%
2018/04/17	0	0.00	1	21.95	21.85	-1	2,361	-0.04%
2018/04/11	2	23.00	1	23.30	23.30	1	2,292	0.04%
2018/04/10	1	24.20	2	23.35	22.80	-1	2,251	-0.04%
2018/04/09	3	24.05	2	24.20	24.40	1	2,110	0.05%
2018/04/03	2	22.20	2	22.80	22.70	0	1,772	0.00%
2018/04/02	0	0.00	1	22.00	21.90	-1	1,670	-0.06%
2018/03/31	0	0.00	2	21.90	22.00	-2	1,676	-0.12%
2018/03/30	3	22.58	0	0.00	22.00	3	1,650	0.18%
2018/03/29	1	21.35	1	21.70	21.60	0	1,451	0.00%
2018/01/29	0	0.00	10	21.60	21.55	-10	2,975	-0.34%
2018/01/11	0	0.00	4	21.65	21.75	-4	3,218	-0.12%
2018/01/10	0	0.00	10	22.00	21.90	-10	3,220	-0.31%
2018/01/09	0	0.00	7	22.20	22.25	-7	3,212	-0.22%
2018/01/05	0	0.00	18	22.20	22.45	-18	3,405	-0.53%
2018/01/04	17	22.43	0	0.00	22.40	17	3,402	0.50%