中興電 (1513)-國票-南科券商分點個股進出

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
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,699張
產業
上市電機機械類股▼0.72%
1307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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/12/10	3	159.50	0	0.00	158.00	3	5,369	0.06%
2024/12/09	1	158.00	1	159.50	159.50	0	5,473	0.00%
2024/12/06	1	160.50	3	161.67	161.50	-2	5,486	-0.04%
2024/12/05	0.1	157.50	0	0.00	155.50	0.1	5,409	0.00%
2024/12/04	3.1	158.19	2	158.00	157.50	1.1	5,459	0.02%
2024/12/03	1	163.00	3	161.00	160.50	-2	5,586	-0.04%
2024/12/02	1	157.50	0	0.00	157.50	1	5,653	0.02%
2024/11/28	2.1	157.45	0	157.00	157.50	2.1	5,831	0.04%
2024/11/27	0	0.00	1	160.50	161.00	-1	5,836	-0.02%
2024/11/25	0	0.00	1	165.00	165.50	-1	5,959	-0.02%
2024/11/22	0	0.00	1	161.50	161.50	-1	5,999	-0.02%
2024/11/21	0	0.00	0.1	157.50	159.00	-0.1	6,142	0.00%
2024/11/20	1.1	156.05	0	0.00	156.50	1.1	6,517	0.02%
2024/11/19	0	0.00	1	158.00	159.50	-1	6,847	-0.01%
2024/11/18	2.1	158.21	4	156.88	155.50	-2	7,065	-0.03%
2024/11/15	1	163.50	1	160.50	160.50	0	7,155	0.00%
2024/11/14	0.1	161.00	0	0.00	160.50	0.1	7,416	0.00%
2024/11/13	10.1	166.23	5	163.00	163.00	5.1	7,680	0.07%
2024/11/12	3	168.00	1	168.00	167.00	2	8,027	0.02%
2024/11/11	1	170.50	1	170.00	170.50	0	8,850	0.00%
2024/11/08	1	168.00	1.1	171.18	167.00	-0.1	9,445	0.00%
2024/11/07	1	169.50	2.1	166.00	169.50	-1.1	9,706	-0.01%
2024/11/06	1	163.50	0.1	163.50	164.00	0.9	9,761	0.01%
2024/11/05	0	0.00	1.1	164.00	165.00	-1.1	10,014	-0.01%
2024/11/04	0	0.00	2	159.50	160.50	-2	10,480	-0.02%
2024/10/30	0	0.00	1	158.50	159.50	-1	10,882	-0.01%
2024/10/29	0.1	156.88	1	156.50	156.50	-0.9	10,986	-0.01%
2024/10/28	1	158.51	0	0.00	159.50	1	11,086	0.01%
2024/10/25	0	0.00	11	161.00	160.50	-11	11,356	-0.10%
2024/10/24	2.1	162.71	0	0.00	160.00	2.1	11,752	0.02%
2024/10/23	6	167.08	8	165.38	165.00	-2	11,812	-0.02%
2024/10/22	13.1	162.04	0	0.00	162.00	13.1	11,974	0.11%
2024/10/21	0	0.00	1	164.50	165.00	-1	12,356	-0.01%
2024/10/18	1	162.50	0	0.00	163.00	1	12,606	0.01%
2024/10/17	0	0.00	1	165.00	164.50	-1	12,895	-0.01%
2024/10/16	1.1	162.14	3	163.33	163.00	-1.9	13,285	-0.01%
2024/10/15	2	164.50	0	0.00	162.50	2	13,814	0.01%
2024/10/14	2	164.75	2	166.50	165.00	0	14,456	0.00%
2024/10/11	0	0.00	5	162.50	162.50	-5	15,369	-0.03%
2024/10/09	1.4	164.50	10	163.40	163.00	-8.6	16,523	-0.05%
2024/10/08	2.6	164.73	0	0.00	164.50	2.6	17,844	0.01%
2024/10/07	0.1	165.00	3	167.50	168.50	-2.9	18,359	-0.02%
2024/10/04	0.1	164.25	1	166.00	162.50	-0.9	18,757	0.00%
2024/10/01	10.1	169.50	11.5	169.59	169.50	-1.5	19,597	-0.01%
2024/09/30	5.1	174.48	7	172.50	172.50	-1.9	20,405	-0.01%
2024/09/27	0	0.00	1	177.00	176.00	-1	20,281	0.00%
2024/09/26	10.1	179.37	0	0.00	174.00	10.1	20,231	0.05%
2024/09/24	1	173.00	0	0.00	173.00	1	20,275	0.00%
2024/09/23	5	176.50	5	175.00	175.00	0	20,313	0.00%
2024/09/20	1	173.00	1	171.00	171.00	0	20,248	0.00%
2024/09/19	0	169.50	0	0.00	169.50	0	20,278	0.00%
2024/09/18	8	169.13	10	168.00	167.50	-2	20,296	-0.01%
2024/09/16	2	163.50	1	164.50	164.00	1	20,252	0.00%
2024/09/13	3	163.83	2	164.00	164.50	1	20,637	0.00%
2024/09/12	1	163.50	10	161.20	163.50	-9	20,837	-0.04%
2024/09/11	1.1	153.57	3	155.00	155.50	-2	21,081	-0.01%
2024/09/10	7.1	155.09	3	158.33	154.00	4.1	21,636	0.02%
2024/09/09	0	0.00	1	158.50	160.00	-1	22,632	0.00%
2024/09/06	1	159.00	1	161.00	159.50	0	22,929	0.00%
2024/09/05	1.1	160.44	9	160.78	157.50	-7.9	23,021	-0.03%
2024/09/04	15.1	161.93	15	160.43	160.50	0.1	23,499	0.00%
2024/09/03	3.1	170.35	1	172.00	168.00	2.1	24,119	0.01%
2024/09/02	16	174.25	14	172.82	172.00	2	24,081	0.01%
2024/08/30	2	171.99	1	173.00	171.00	1	23,992	0.00%
2024/08/29	11	173.04	11	172.45	172.50	0	24,019	0.00%
2024/08/28	12	175.42	10	175.00	174.50	2	23,987	0.01%
2024/08/27	0	0.00	3	175.17	176.50	-3	23,995	-0.01%
2024/08/26	3.1	174.18	2.3	174.28	173.00	0.8	24,000	0.00%
2024/08/23	3.2	175.16	1	175.00	175.50	2.2	23,987	0.01%
2024/08/22	30	180.90	15	175.73	176.00	15	23,956	0.06%
2024/08/21	20	182.23	28.5	180.27	179.00	-8.5	23,754	-0.04%
2024/08/20	30.8	177.91	24	178.04	177.00	6.8	23,619	0.03%
2024/08/19	2	176.00	1	178.50	176.50	1	23,579	0.00%
2024/08/16	3	176.17	6	178.42	176.00	-3	23,570	-0.01%
2024/08/15	20.1	175.62	12.6	175.08	173.00	7.5	23,320	0.03%
2024/08/14	8.6	171.55	10.1	172.94	175.50	-1.5	23,088	-0.01%
2024/08/13	27.6	168.33	23	168.93	170.50	4.6	22,716	0.02%
2024/08/12	28	179.07	15	181.60	181.50	13	21,976	0.06%
2024/08/09	2	172.00	3	172.33	177.50	-1	21,484	0.00%
2024/08/08	12	160.63	15	160.87	161.50	-3	21,417	-0.01%
2024/08/07	14	161.36	12	166.17	167.50	2	21,701	0.01%
2024/08/06	14.1	152.51	12	155.42	155.00	2.1	21,589	0.01%
2024/08/05	1.1	161.58	1.1	161.95	161.50	0	21,263	0.00%
2024/08/02	9.2	181.46	17	179.94	179.00	-7.8	21,467	-0.04%
2024/08/01	2	189.01	0	0.00	189.00	2	21,444	0.01%
2024/07/31	1.1	190.02	0	0.00	189.00	1.1	21,565	0.01%
2024/07/30	21.2	195.81	27.1	192.60	192.00	-6	21,828	-0.03%
2024/07/29	9.2	201.88	18	195.97	194.00	-8.8	21,764	-0.04%
2024/07/26	17.1	211.87	11	213.05	212.50	6.1	21,627	0.03%
2024/07/23	28	214.70	11	213.45	216.00	17	21,762	0.08%
2024/07/22	16.1	218.11	47.2	216.01	209.50	-31.1	21,758	-0.14%
2024/07/19	2.3	223.72	4	222.00	220.50	-1.7	21,583	-0.01%
2024/07/18	26.1	223.67	10.3	223.03	223.50	15.8	21,899	0.07%
2024/07/17	13	226.81	16.1	225.79	223.50	-3.1	22,248	-0.01%
2024/07/16	35.3	232.08	31	231.47	228.50	4.3	22,648	0.02%
2024/07/15	22	230.68	19.2	234.98	235.50	2.8	23,360	0.01%
2024/07/12	23.1	231.26	29	233.84	231.50	-5.9	24,145	-0.02%
2024/07/11	57	229.75	59	228.49	228.00	-2	24,460	-0.01%
2024/07/10	38	217.26	52.6	223.49	228.00	-14.6	24,532	-0.06%
2024/07/09	13.1	204.30	29	206.98	207.50	-16	25,265	-0.06%
2024/07/08	19	206.00	14.3	203.60	202.50	4.7	26,692	0.02%
2024/07/05	37.3	203.35	11	203.68	203.00	26.3	27,870	0.09%
2024/07/04	23.3	196.48	31.8	198.76	201.00	-8.5	27,879	-0.03%
2024/07/03	1.2	187.02	3	187.00	187.00	-1.9	28,130	-0.01%
2024/07/02	1	185.50	2	187.00	186.50	-1	28,709	0.00%
2024/07/01	5	187.40	2.1	188.27	185.50	3	28,762	0.01%
2024/06/28	2	187.50	5	188.10	188.00	-3	28,849	-0.01%
2024/06/27	1	186.00	22	188.59	186.00	-21	29,075	-0.07%
2024/06/26	6	188.58	0	0.00	186.50	6	29,393	0.02%
2024/06/25	0.1	182.00	3.4	185.46	188.50	-3.3	29,799	-0.01%
2024/06/24	1.2	186.35	2	185.50	184.00	-0.9	30,593	0.00%
2024/06/21	4	189.63	4	188.88	188.00	0	32,013	0.00%
2024/06/20	10.1	189.40	6	189.92	188.00	4.1	32,751	0.01%
2024/06/19	3	186.83	5.1	187.61	188.00	-2.1	32,990	-0.01%
2024/06/18	4	185.50	3.1	187.12	188.00	0.9	33,687	0.00%
2024/06/17	11.4	188.87	4.6	189.60	184.00	6.8	33,939	0.02%
2024/06/14	47.3	190.69	34.1	191.02	191.00	13.3	34,423	0.04%
2024/06/13	4	180.75	8	180.49	180.50	-4	34,610	-0.01%
2024/06/12	11.3	175.52	10	176.00	175.50	1.3	35,245	0.00%
2024/06/11	20	178.40	16.1	178.57	177.50	3.9	36,293	0.01%
2024/06/07	15.1	175.60	15.1	174.90	182.00	0	37,591	0.00%
2024/06/06	1.1	165.05	2	165.75	166.00	-0.9	38,042	0.00%
2024/06/05	6.1	165.44	0	0.00	165.00	6.1	38,289	0.02%
2024/06/04	2	167.75	2.1	168.31	167.50	-0.1	39,067	0.00%
2024/06/03	1.2	165.33	1.1	166.91	166.50	0.1	39,590	0.00%
2024/05/31	1.1	164.18	1	167.50	164.00	0.1	40,289	0.00%
2024/05/30	6.1	168.36	3	169.50	167.00	3.1	41,361	0.01%
2024/05/28	2	169.00	1	168.50	168.50	1	43,941	0.00%
2024/05/27	5	168.60	5.2	168.33	168.50	-0.2	45,219	0.00%
2024/05/24	2.1	163.31	3	162.00	163.50	-0.9	46,682	0.00%
2024/05/23	0	0.00	4.4	162.45	162.00	-4.4	48,301	-0.01%
2024/05/22	0.2	166.50	1	165.50	165.00	-0.8	49,386	0.00%
2024/05/21	3.1	168.16	1.2	168.15	167.50	1.9	49,850	0.00%
2024/05/20	0	0.00	2	171.50	169.50	-2	50,543	0.00%
2024/05/17	4	170.00	4	169.75	170.50	0	50,957	0.00%
2024/05/16	8.2	169.84	3	170.50	169.00	5.2	51,868	0.01%
2024/05/15	4	169.50	3	170.67	168.00	1	52,426	0.00%
2024/05/14	3	168.00	1	170.00	167.00	2	52,511	0.00%
2024/05/13	5.8	168.87	4	171.25	167.50	1.8	52,430	0.00%
2024/05/10	2.1	178.76	6	179.25	178.00	-4	52,537	-0.01%
2024/05/09	14	181.21	0	0.00	179.50	14	52,796	0.03%
2024/05/08	11	182.87	14	183.18	184.00	-3	52,697	-0.01%
2024/05/07	5	177.90	3	179.33	180.00	2	52,419	0.00%
2024/05/06	0.2	177.03	3	177.17	177.50	-2.8	52,282	-0.01%
2024/05/03	13.3	182.12	12.1	178.97	178.50	1.2	52,072	0.00%
2024/05/02	8.1	184.42	11	182.91	181.50	-2.9	51,753	-0.01%
2024/04/30	3.1	182.04	3	183.67	184.00	0.1	51,643	0.00%
2024/04/29	12.1	187.70	4	186.13	186.00	8.1	51,533	0.02%
2024/04/26	5.1	190.51	6.1	192.64	188.50	-1	51,334	0.00%
2024/04/25	27.1	193.71	27	191.11	191.00	0.1	51,103	0.00%
2024/04/24	7	191.57	8.1	192.38	194.50	-1.1	50,876	0.00%
2024/04/23	6	187.75	7	188.43	188.50	-1	50,409	0.00%
2024/04/22	19.4	192.24	13	192.81	185.00	6.4	49,867	0.01%
2024/04/19	41.3	197.53	31.2	198.33	197.50	10.1	49,722	0.02%
2024/04/18	43.1	207.92	48.1	206.04	203.50	-5	48,651	-0.01%
2024/04/17	44.2	200.98	57.6	205.65	209.50	-13.4	47,241	-0.03%
2024/04/16	43.5	194.60	21.6	192.31	190.50	21.9	46,063	0.05%
2024/04/15	65.3	207.27	47.1	203.74	203.00	18.2	45,031	0.04%
2024/04/12	44.4	202.24	50.1	207.10	212.00	-5.7	43,106	-0.01%
2024/04/11	16.1	190.96	54	193.83	193.00	-37.9	41,192	-0.09%
2024/04/10	16	184.03	12	183.00	183.00	4	39,715	0.01%
2024/04/09	38	184.57	35.1	185.52	185.00	2.9	38,905	0.01%
2024/04/08	36	181.40	36.2	181.95	182.00	-0.2	37,888	0.00%
2024/04/03	4	178.00	3	178.50	178.50	1	37,537	0.00%
2024/04/02	3.5	179.57	1	179.00	178.50	2.5	37,896	0.01%
2024/04/01	7.1	179.57	5	179.20	177.50	2.1	37,647	0.01%
2024/03/29	12.1	178.20	10	177.85	179.50	2.1	37,363	0.01%
2024/03/28	10	182.00	12	177.17	177.00	-2	37,041	-0.01%
2024/03/27	19.2	180.09	7	183.43	176.00	12.2	36,624	0.03%
2024/03/26	43.4	192.59	38	193.04	187.00	5.4	35,782	0.02%
2024/03/25	14	186.04	19.2	185.61	185.00	-5.2	34,312	-0.02%
2024/03/22	23.6	184.19	11.1	179.44	177.50	12.5	33,672	0.04%
2024/03/21	18	182.81	19.1	181.92	181.50	-1.1	33,132	0.00%
2024/03/20	7.1	177.00	10	178.30	177.00	-2.9	32,525	-0.01%
2024/03/19	23.2	182.72	27	181.19	180.00	-3.8	32,176	-0.01%
2024/03/18	33	176.88	36	178.39	178.50	-3	31,332	-0.01%
2024/03/15	13.3	170.52	2.1	171.50	169.50	11.2	30,161	0.04%
2024/03/14	13	172.19	22	172.64	173.00	-9	29,428	-0.03%
2024/03/13	34	175.97	48.1	177.48	173.50	-14.1	28,573	-0.05%
2024/03/12	16	169.13	4.1	168.85	170.00	11.9	27,673	0.04%
2024/03/11	2	162.50	5	162.50	164.50	-3	27,174	-0.01%
2024/03/08	6.4	164.80	11	164.09	161.50	-4.6	27,954	-0.02%
2024/03/07	6.2	171.21	8	170.25	171.00	-1.8	27,655	-0.01%
2024/03/06	6.3	172.92	14.1	172.58	174.00	-7.8	27,315	-0.03%
2024/03/05	34.3	170.94	25	171.60	169.00	9.3	26,916	0.03%
2024/03/04	23.2	168.84	23	169.69	167.00	0.1	26,085	0.00%
2024/03/01	27	174.44	23.7	173.00	171.00	3.3	25,637	0.01%
2024/02/29	21	165.24	30.2	165.88	171.00	-9.2	25,071	-0.04%
2024/02/27	31.1	156.26	34	155.75	155.50	-2.9	24,554	-0.01%
2024/02/26	26.1	152.66	40.7	155.13	153.00	-14.6	23,116	-0.06%
2024/02/23	7.1	136.96	18	140.92	143.00	-10.9	21,278	-0.05%
2024/02/22	5	133.20	3	133.67	133.50	2	20,025	0.01%
2024/02/21	13	133.42	22	133.02	132.50	-9	19,435	-0.05%
2024/02/20	3.5	128.71	4	128.88	128.00	-0.5	18,717	0.00%
2024/02/19	22.6	132.86	11	130.68	129.50	11.6	18,222	0.06%
2024/02/16	3	126.50	17.1	126.79	129.00	-14.1	17,327	-0.08%
2024/02/15	13	121.08	10	120.80	120.50	3	16,675	0.02%
2024/02/05	23	124.50	2	124.50	122.50	21	16,458	0.13%
2024/02/02	15	126.33	7	127.36	124.50	8	16,382	0.05%
2024/02/01	0	0.00	22.1	124.12	126.00	-22.1	15,842	-0.14%
2024/01/31	1	117.00	2	118.50	119.50	-1	15,471	-0.01%
2024/01/30	1	119.00	0	0.00	118.50	1	15,427	0.01%
2024/01/29	0	0.00	2	120.25	120.50	-2	15,401	-0.01%
2024/01/24	2.1	119.98	1	121.00	119.50	1.1	15,377	0.01%
2024/01/23	4	121.13	2	121.00	120.50	2	15,353	0.01%
2024/01/22	0	0.00	3	118.00	118.50	-3	15,229	-0.02%
2024/01/19	3.1	116.01	1	117.00	115.50	2.1	15,158	0.01%
2024/01/17	5	117.40	2	117.00	115.00	3	15,100	0.02%
2024/01/16	3	119.33	3	119.50	118.50	0	15,014	0.00%
2024/01/15	9.1	122.84	7	125.00	121.50	2.1	14,985	0.01%
2024/01/12	0.1	121.00	5	121.30	120.50	-4.9	14,450	-0.03%
2024/01/11	1	118.50	0	0.00	119.00	1	14,280	0.01%
2024/01/10	5	120.00	3	120.33	119.50	2	14,256	0.01%
2024/01/09	8	119.25	1	120.00	120.00	7	14,231	0.05%
2024/01/08	1	118.50	0.1	120.00	118.00	0.9	14,041	0.01%
2024/01/03	4.1	117.63	2.6	120.00	120.00	1.5	13,844	0.01%
2024/01/02	11	117.77	16	118.59	119.00	-5	13,740	-0.04%
2023/12/29	4.2	116.38	4	115.50	116.50	0.2	13,628	0.00%
2023/12/28	22.2	121.20	12	120.67	119.00	10.2	13,402	0.08%
2023/12/27	4.1	116.01	2	116.00	116.00	2.1	13,064	0.02%
2023/12/26	2	116.25	2	116.00	116.50	0	13,137	0.00%
2023/12/25	1	118.00	1	118.50	117.50	0	13,135	0.00%
2023/12/22	4	115.88	4	116.13	116.00	0	13,138	0.00%
2023/12/21	4.1	115.51	0	0.00	115.00	4.1	13,158	0.03%
2023/12/20	3	117.50	2	117.50	117.50	1	13,256	0.01%
2023/12/19	0.1	117.75	1.1	116.56	117.00	-1	13,432	-0.01%
2023/12/18	4	121.00	5	120.80	120.50	-1	13,267	-0.01%
2023/12/15	6.2	123.22	1	125.50	122.00	5.2	13,270	0.04%
2023/12/14	5	125.20	9	126.28	125.00	-4	12,954	-0.03%
2023/12/13	3	125.00	7	124.36	124.50	-4	12,770	-0.03%
2023/12/12	2	125.25	5	125.50	125.00	-3	12,593	-0.02%
2023/12/11	2	125.50	7	125.86	126.00	-5	12,486	-0.04%
2023/12/08	6	126.08	6	126.42	126.00	0	12,323	0.00%
2023/12/07	14	131.14	12.2	129.68	126.50	1.9	12,095	0.02%
2023/12/06	7.1	129.12	9	128.11	126.50	-1.9	11,279	-0.02%
2023/12/05	47.1	126.94	67	129.08	129.50	-20	10,637	-0.19%
2023/12/04	4	124.00	7	125.00	126.50	-3	9,665	-0.03%
2023/12/01	3	121.83	11.2	121.22	120.50	-8.2	9,186	-0.09%
2023/11/30	16	121.72	14	121.75	121.50	2	8,955	0.02%
2023/11/29	10.1	121.71	6	121.75	121.00	4.1	8,700	0.05%
2023/11/28	5	121.80	14.3	122.96	124.00	-9.3	8,670	-0.11%
2023/11/27	28	121.05	33	120.67	119.00	-5	8,074	-0.06%
2023/11/24	13	115.31	11.6	112.17	117.00	1.5	7,031	0.02%
2023/11/22	1	102.00	6	102.92	102.50	-5	6,087	-0.08%
2023/11/21	3.1	102.68	3	102.83	102.50	0.1	6,262	0.00%
2023/11/20	1	103.00	1	103.50	102.50	0	6,700	0.00%
2023/11/17	0.1	104.00	0	104.00	104.00	0.1	6,811	0.00%
2023/11/16	2	103.00	2	103.50	103.00	0	7,063	0.00%
2023/11/15	1	102.00	1	102.50	103.50	0	7,245	0.00%
2023/11/14	1	100.50	1	101.50	102.00	0	7,559	0.00%
2023/11/13	2	101.50	0	0.00	101.00	2	7,712	0.03%
2023/11/10	0	0.00	1	100.00	102.50	-1	7,809	-0.01%
2023/11/09	1	101.50	1	102.00	99.30	0	7,914	0.00%
2023/11/08	1	101.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	2	101.25	2.2	101.77	102.50	-0.2	8,286	0.00%
2023/11/06	5	100.60	4.4	100.68	100.50	0.6	8,595	0.01%
2023/11/03	6	98.22	1	98.30	98.30	5	8,862	0.06%
2023/11/02	6	96.10	1	96.30	96.50	5	9,014	0.06%
2023/11/01	0.1	94.21	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	4.2	96.90	1	96.10	93.20	3.2	9,418	0.03%
2023/10/30	1.1	97.88	0	99.10	97.60	1.1	9,597	0.01%
2023/10/27	1.1	99.53	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	0	0.00	4	100.88	100.00	-4	10,689	-0.04%
2023/10/25	12	101.96	10	101.50	102.00	2	10,942	0.02%
2023/10/24	0	100.50	1	100.00	100.00	-1	11,195	-0.01%
2023/10/23	2	100.50	4.7	98.76	99.90	-2.7	11,515	-0.02%
2023/10/20	2.2	95.81	23	95.99	96.20	-20.8	12,125	-0.17%
2023/10/19	1.1	98.50	0	0.00	98.10	1.1	12,985	0.01%
2023/10/18	2.1	99.52	3	99.97	99.00	-0.9	15,240	-0.01%
2023/10/17	1.3	103.33	1	104.50	100.00	0.3	15,255	0.00%
2023/10/16	2	101.50	0	0.00	102.50	2	15,299	0.01%
2023/10/13	0.1	103.50	1	102.00	102.50	-1	15,899	-0.01%
2023/10/12	4	105.50	3	106.00	106.00	1	16,830	0.01%
2023/10/11	20	105.50	0	0.00	105.00	20	17,571	0.11%
2023/10/05	1	108.50	1	109.00	108.00	0	18,353	0.00%
2023/10/04	2	107.00	9	106.22	106.00	-7	18,485	-0.04%
2023/10/03	16	110.34	11.5	109.00	107.50	4.5	18,637	0.02%
2023/10/02	5	107.50	0	0.00	109.00	5	18,658	0.03%
2023/09/28	1	107.00	2	107.00	107.50	-1	18,760	-0.01%
2023/09/27	10	106.00	38	105.53	106.00	-28	18,958	-0.15%
2023/09/26	2.2	106.09	4	106.25	106.50	-1.8	19,279	-0.01%
2023/09/25	9.1	105.89	3	106.17	106.50	6.1	19,535	0.03%
2023/09/22	21	102.52	22	101.86	102.00	-1	19,807	-0.01%
2023/09/21	2.1	98.83	0	0.00	98.70	2.1	19,786	0.01%
2023/09/20	6	100.35	2	99.80	100.50	4	20,212	0.02%
2023/09/19	6	101.50	1	102.00	101.00	5	21,159	0.02%
2023/09/18	2	102.00	0.6	102.50	101.50	1.4	21,570	0.01%
2023/09/15	1	103.50	1	104.00	103.50	0	21,917	0.00%
2023/09/14	1	103.51	1	104.00	104.00	0	22,855	0.00%
2023/09/13	0.1	103.00	0	0.00	103.00	0.1	24,493	0.00%
2023/09/12	2.1	103.76	3	104.17	104.00	-1	25,234	0.00%
2023/09/11	0	0.00	6.3	105.34	103.50	-6.3	25,422	-0.02%
2023/09/08	0.1	106.50	1	107.50	107.00	-1	25,417	0.00%
2023/09/07	0.1	109.00	7	109.36	108.50	-7	25,460	-0.03%
2023/09/06	1	111.00	2	111.50	110.50	-1	25,598	0.00%
2023/09/05	5.1	110.60	0	0.00	110.50	5.1	25,749	0.02%
2023/09/04	0	0.00	2	111.00	110.50	-2	26,296	-0.01%
2023/09/01	2.3	114.92	2.1	115.66	111.50	0.2	26,383	0.00%
2023/08/31	4	113.13	2	113.50	113.50	2	26,307	0.01%
2023/08/30	5	113.30	1	113.50	112.50	4	26,707	0.01%
2023/08/29	4	112.63	3	113.17	113.50	1	27,595	0.00%
2023/08/28	3	112.50	2	113.50	112.00	1	27,759	0.00%
2023/08/25	5	113.70	2	114.25	113.50	3	28,023	0.01%
2023/08/24	7	115.50	16.5	114.80	115.00	-9.5	28,049	-0.03%
2023/08/23	2.1	110.00	2	109.75	110.00	0.1	27,866	0.00%
2023/08/22	5.2	112.10	3	110.33	110.00	2.2	28,028	0.01%
2023/08/21	6.3	113.98	5	114.80	113.50	1.3	28,267	0.00%
2023/08/18	28	113.63	56	113.43	113.00	-28	28,524	-0.10%
2023/08/17	6	109.75	11	109.91	110.00	-5	29,040	-0.02%
2023/08/16	2	108.50	3	109.83	110.50	-1	30,136	0.00%
2023/08/15	15	112.40	15	111.57	111.50	0	30,547	0.00%
2023/08/14	24	110.54	24	108.38	108.50	0	30,904	0.00%
2023/08/11	3.2	114.99	11	114.95	114.50	-7.9	30,741	-0.03%
2023/08/10	12	114.75	7	115.29	114.00	5	30,744	0.02%
2023/08/09	27.1	118.44	26	116.29	116.00	1.1	30,557	0.00%
2023/08/08	6	115.33	7	116.57	115.00	-1	30,456	0.00%
2023/08/07	1	114.50	4	115.38	116.50	-3	30,508	-0.01%
2023/08/04	17.1	114.21	19	115.32	116.00	-1.9	30,557	-0.01%
2023/08/02	9.1	112.20	5	112.40	110.50	4.1	30,912	0.01%
2023/08/01	29	113.90	27.3	113.90	114.00	1.7	31,242	0.01%
2023/07/31	23.1	116.62	37.6	116.54	117.00	-14.5	31,031	-0.05%
2023/07/28	6	111.75	3	110.50	112.50	3	30,730	0.01%
2023/07/27	5.1	111.00	1.3	111.40	110.50	3.8	30,849	0.01%
2023/07/26	9.6	109.07	27	109.56	108.00	-17.5	31,164	-0.06%
2023/07/25	30.1	110.22	27	111.41	111.50	3.1	30,943	0.01%
2023/07/24	35.1	107.97	28.7	107.48	106.00	6.4	30,413	0.02%
2023/07/21	68.1	110.79	25	108.92	112.50	43.1	29,560	0.15%
2023/07/20	1.1	110.50	5	110.50	110.50	-4	27,579	-0.01%
2023/07/19	2.1	122.50	0.5	122.50	122.50	1.6	27,680	0.01%
2023/07/18	38.2	138.08	8	137.56	136.00	30.2	27,923	0.11%
2023/07/17	51	144.46	77.2	141.95	141.00	-26.2	27,568	-0.10%
2023/07/14	25	137.46	57	137.74	137.50	-32	26,769	-0.12%
2023/07/13	34	135.38	7	134.29	134.00	27	26,358	0.10%
2023/07/12	25	135.04	7	137.29	135.00	18	26,624	0.07%
2023/07/10	18	132.08	9	131.44	131.50	9	27,644	0.03%
2023/07/07	8	129.69	3	130.00	129.50	5	29,020	0.02%
2023/07/06	9	131.56	2	131.50	131.00	7	30,136	0.02%
2023/07/05	34	131.15	4	131.00	130.50	30	30,694	0.10%
2023/07/04	39	138.88	41	134.91	134.50	-2	30,911	-0.01%
2023/07/03	31	138.48	43	137.73	138.00	-12	30,585	-0.04%
2023/06/30	9	134.45	6	136.17	137.00	3	30,420	0.01%
2023/06/29	5	130.60	4	131.63	132.00	1	30,058	0.00%
2023/06/28	7	130.07	12	130.58	129.00	-5	29,950	-0.02%
2023/06/27	18	137.28	26.2	133.99	132.00	-8.2	29,588	-0.03%
2023/06/26	34	133.12	44	133.34	133.50	-10	28,728	-0.03%
2023/06/21	5	130.30	16	130.53	132.50	-11	28,415	-0.04%
2023/06/20	22	132.98	19	134.16	132.00	3	28,198	0.01%
2023/06/19	53.2	130.57	37	129.28	128.50	16.2	27,496	0.06%
2023/06/16	27	121.44	35	125.66	128.00	-8	26,242	-0.03%
2023/06/15	11	114.95	6	114.75	116.50	5	25,876	0.02%
2023/06/14	5	113.60	1	114.50	112.50	4	25,834	0.02%
2023/06/13	6	112.83	5	112.20	113.00	1	26,087	0.00%
2023/06/12	7.1	111.93	3	112.33	112.00	4.1	26,193	0.02%
2023/06/09	6.1	114.51	3	116.00	114.50	3.1	26,243	0.01%
2023/06/08	37	117.46	28	116.25	115.50	9	26,403	0.03%
2023/06/07	3	115.50	3	115.00	115.50	0	26,307	0.00%
2023/06/06	43	113.60	10	113.80	113.50	33	26,795	0.12%
2023/06/05	15	118.16	21	115.76	115.00	-6	27,143	-0.02%
2023/06/02	22	119.32	34	118.04	117.00	-12	27,268	-0.04%
2023/06/01	4	114.88	1	114.00	113.50	3	26,580	0.01%
2023/05/31	19	114.53	13	114.69	114.50	6	26,685	0.02%
2023/05/30	8	112.81	5.1	111.90	112.00	2.9	26,711	0.01%
2023/05/29	7	114.21	11	114.00	113.50	-4	26,795	-0.01%
2023/05/26	15	112.70	11	111.86	112.00	4	26,934	0.01%
2023/05/25	28	114.64	21	114.69	112.50	7	27,119	0.03%
2023/05/24	20.2	112.23	23	111.57	112.50	-2.8	27,238	-0.01%
2023/05/23	31.2	115.01	21	114.45	114.00	10.2	27,844	0.04%
2023/05/22	16	115.94	24.3	116.48	117.00	-8.3	27,613	-0.03%
2023/05/19	23.4	109.73	15	108.83	109.00	8.4	27,075	0.03%
2023/05/18	20	108.08	12	107.79	108.00	8	27,176	0.03%
2023/05/17	7	105.93	3	105.00	105.00	4	28,152	0.01%
2023/05/16	6	105.42	8	104.56	105.00	-2	28,366	-0.01%
2023/05/15	8	104.19	4	104.50	104.50	4	28,463	0.01%
2023/05/12	5	102.20	2	101.50	104.50	3	28,779	0.01%
2023/05/11	5	102.20	2	101.50	101.00	3	29,244	0.01%
2023/05/10	7	104.14	3.1	104.53	106.00	3.9	29,307	0.01%
2023/05/09	13	105.31	7.1	104.35	103.50	5.9	29,207	0.02%
2023/05/08	19	110.66	23	110.96	110.50	-4	28,694	-0.01%
2023/05/05	7	107.07	1	108.00	108.00	6	28,409	0.02%
2023/05/04	0.1	106.50	3	108.67	109.50	-2.9	28,632	-0.01%
2023/05/03	11.1	106.99	2	106.25	105.50	9.1	28,745	0.03%
2023/05/02	29	106.78	11	107.14	108.00	18	29,213	0.06%
2023/04/28	1	101.50	1	102.00	101.50	0	29,050	0.00%
2023/04/27	2	99.50	2	101.50	101.00	0	29,303	0.00%
2023/04/26	1	103.00	4	102.75	103.00	-3	29,210	-0.01%
2023/04/25	12.2	105.19	16	101.53	102.50	-3.8	29,185	-0.01%
2023/04/24	2	104.00	2	104.00	105.00	0	29,020	0.00%
2023/04/21	5	105.00	0	0.00	102.50	5	29,141	0.02%
2023/04/20	4	108.25	7	106.50	105.50	-3	29,050	-0.01%
2023/04/19	9	107.83	6	107.50	108.00	3	29,152	0.01%
2023/04/18	7	109.50	2	109.25	109.00	5	29,337	0.02%
2023/04/17	12.1	108.96	15	108.43	109.00	-2.9	29,711	-0.01%
2023/04/14	27	107.48	31	105.77	105.50	-4	30,650	-0.01%
2023/04/13	21.1	110.68	4.2	112.79	108.00	16.9	31,030	0.05%
2023/04/12	23.3	112.80	44	113.20	115.00	-20.7	29,982	-0.07%
2023/04/11	22	106.48	16	105.50	108.00	6	28,569	0.02%
2023/04/10	9	99.26	16	99.46	101.50	-7	27,451	-0.03%
2023/04/07	10.2	97.83	3	97.90	96.80	7.2	27,042	0.03%
2023/04/06	3	95.60	31	95.64	95.70	-28	26,696	-0.10%
2023/03/31	33.2	94.56	0	0.00	94.60	33.2	26,774	0.12%
2023/03/30	0	0.00	1	95.60	96.00	-1	26,767	0.00%
2023/03/29	12	95.33	12	94.88	94.70	0	26,888	0.00%
2023/03/28	14	94.61	14	94.82	94.80	0	27,207	0.00%
2023/03/27	5	95.10	3	94.57	94.50	2	27,414	0.01%
2023/03/24	2	96.85	3	96.03	95.90	-1	27,702	0.00%
2023/03/23	1	95.90	3	96.20	95.90	-2	28,349	-0.01%
2023/03/22	4	97.53	2	97.50	97.00	2	28,665	0.01%
2023/03/21	2	101.00	2	99.75	98.50	0	28,670	0.00%
2023/03/20	7	98.19	10	97.20	98.80	-3	28,472	-0.01%
2023/03/17	5	93.64	5	94.16	94.90	0	28,219	0.00%
2023/03/16	5.1	92.85	4.3	92.49	93.20	0.8	28,177	0.00%
2023/03/15	4	95.90	1	96.70	95.00	3	28,284	0.01%
2023/03/14	6.1	95.15	4.3	96.13	94.70	1.8	29,368	0.01%
2023/03/13	0	0.00	2	96.05	95.50	-2	29,706	-0.01%
2023/03/10	14.3	97.34	9.3	96.89	96.90	5	30,663	0.02%
2023/03/09	8	98.13	6	99.22	100.50	2	30,515	0.01%
2023/03/08	3	100.50	11	101.00	100.50	-8	30,102	-0.03%
2023/03/07	10.4	98.31	7	98.74	98.50	3.4	29,772	0.01%
2023/03/06	2	96.75	3	96.10	97.00	-1	29,510	0.00%
2023/03/03	6	97.12	8	94.56	94.60	-2	29,941	-0.01%
2023/03/02	6.1	96.99	0	0.00	96.10	6.1	29,813	0.02%
2023/03/01	2.1	95.69	3	94.90	96.50	-1	29,532	0.00%
2023/02/24	4	94.83	13.1	95.77	94.90	-9.1	29,498	-0.03%
2023/02/23	6	96.20	22	95.86	95.70	-16	29,418	-0.05%
2023/02/22	18.1	94.90	25	95.42	94.20	-6.9	29,235	-0.02%
2023/02/21	35.3	94.72	17	94.82	96.40	18.3	29,050	0.06%
2023/02/20	13	91.19	14	92.01	92.10	-1	28,150	0.00%
2023/02/17	16	88.73	18	89.33	90.70	-2	27,666	-0.01%
2023/02/16	7.1	87.73	13	87.85	87.80	-5.9	27,018	-0.02%
2023/02/15	38.2	88.18	30	88.61	86.50	8.2	26,505	0.03%
2023/02/14	12	84.04	13	83.96	84.10	-1	25,066	0.00%
2023/02/13	2	81.50	13	82.92	83.00	-11	24,737	-0.04%
2023/02/10	16	82.77	16.1	83.15	81.90	-0.1	24,572	0.00%
2023/02/09	15	82.19	30	82.02	82.00	-15	24,140	-0.06%
2023/02/08	19	80.29	15	79.47	79.20	4	23,532	0.02%
2023/02/07	10.1	78.70	1	79.20	79.20	9.1	23,300	0.04%
2023/02/06	1	78.00	0	0.00	78.40	1	23,265	0.00%
2023/02/03	6	78.47	0	0.00	78.10	6	23,280	0.03%
2023/02/02	17	80.73	10	80.67	79.80	7	23,012	0.03%
2023/02/01	24	80.51	3	80.73	80.20	21	22,598	0.09%
2023/01/31	10	78.11	22.1	78.61	81.00	-12.1	22,175	-0.05%
2023/01/30	7	75.37	9	74.76	75.50	-2	21,424	-0.01%
2023/01/17	4.1	72.58	3	73.50	73.10	1.1	21,062	0.00%
2023/01/13	0	0.00	1	70.60	70.60	-1	20,671	0.00%
2023/01/12	11	72.18	12	71.68	71.20	-1	20,626	0.00%
2023/01/11	18	73.11	16	72.53	72.00	2	20,520	0.01%
2023/01/10	6	72.58	3.1	72.66	72.40	2.9	20,260	0.01%
2023/01/09	1	72.50	1	72.80	73.20	0	20,082	0.00%
2023/01/06	1.1	72.55	3	71.27	72.70	-1.9	19,803	-0.01%
2023/01/05	14.1	73.20	12	72.38	71.90	2.1	19,569	0.01%
2023/01/04	10	74.88	25	74.46	74.00	-15	18,947	-0.08%
2023/01/03	8	70.16	1.6	71.20	72.10	6.4	17,477	0.04%
2022/12/30	2	67.45	1	67.90	67.20	1	16,587	0.01%
2022/12/29	1	66.70	1.1	66.70	67.00	-0.1	16,476	0.00%
2022/12/27	2	67.65	1	67.30	67.40	1	16,377	0.01%
2022/12/26	1	67.00	1	66.80	66.50	0	16,059	0.00%
2022/12/22	2	66.05	8	65.68	65.90	-6	15,969	-0.04%
2022/12/21	15	65.50	6	65.47	65.50	9	15,986	0.06%
2022/12/20	1	64.20	1	65.10	64.00	0	15,893	0.00%
2022/12/19	2.2	65.64	2	66.05	66.00	0.2	15,688	0.00%
2022/12/16	11	68.07	4	67.75	68.30	7	15,539	0.05%
2022/12/15	7.1	68.43	9	68.30	68.50	-1.9	15,149	-0.01%
2022/12/14	1	65.50	8.1	65.52	66.50	-7.1	14,477	-0.05%
2022/12/13	4	64.80	3	63.67	63.60	1	14,285	0.01%
2022/12/12	0.1	64.22	0	0.00	64.00	0.1	14,425	0.00%
2022/12/09	1	64.00	2	63.90	63.70	-1	14,465	-0.01%
2022/12/08	22	63.14	4	63.38	63.10	18	14,355	0.13%
2022/12/07	14	62.74	7	64.56	62.80	7	14,172	0.05%
2022/12/06	15	66.31	15	66.19	64.50	0	13,764	0.00%
2022/12/05	7.1	65.36	4	64.98	64.80	3.1	12,633	0.02%
2022/12/02	5	63.66	12.9	63.22	65.20	-7.9	12,341	-0.06%
2022/12/01	1	60.20	7	59.84	59.30	-6	11,167	-0.05%
2022/11/30	1	58.40	3	58.63	58.90	-2	11,006	-0.02%
2022/11/29	3	58.10	0	0.00	57.90	3	10,836	0.03%
2022/11/28	3	58.00	2	58.00	58.50	1	10,752	0.01%
2022/11/25	9	57.81	32	58.24	57.20	-23	10,536	-0.22%
2022/11/24	1	55.70	3	55.97	55.80	-2	10,090	-0.02%
2022/11/23	1.2	55.51	3	54.97	54.60	-1.9	10,199	-0.02%
2022/11/22	4.1	55.44	2	55.75	55.10	2.1	10,247	0.02%
2022/11/21	5	54.66	15	55.83	55.70	-10	10,152	-0.10%
2022/11/18	9	54.71	0	0.00	54.20	9	10,005	0.09%
2022/11/17	18	53.67	19	54.44	55.40	-1	9,856	-0.01%
2022/11/16	2.1	52.45	0	0.00	52.20	2.1	9,646	0.02%
2022/11/15	1.1	53.57	1	53.10	53.20	0.1	9,931	0.00%
2022/11/14	1	52.40	13	52.62	52.50	-12	10,096	-0.12%
2022/11/11	3.5	51.91	3	52.47	51.70	0.5	10,244	0.00%
2022/11/10	3	52.10	1	52.20	51.80	2	10,364	0.02%
2022/11/09	5.4	52.83	1	53.30	53.10	4.4	10,932	0.04%
2022/11/08	25.1	53.88	2	52.90	52.90	23.1	11,144	0.21%
2022/11/07	1	53.00	6	53.47	53.50	-5	11,328	-0.04%
2022/11/04	6.2	53.15	3	52.93	53.00	3.2	11,785	0.03%
2022/11/02	3.1	52.18	4	52.43	52.20	-1	12,540	-0.01%
2022/11/01	3	51.93	2.3	51.07	52.40	0.7	12,539	0.01%
2022/10/31	2	49.50	0	0.00	49.40	2	12,488	0.02%
2022/10/28	4.4	49.89	3	49.87	49.05	1.4	12,647	0.01%
2022/10/27	1	50.30	4	50.63	50.70	-3	12,840	-0.02%
2022/10/26	5	50.50	2	50.95	50.00	3	13,071	0.02%
2022/10/25	4	51.55	2	51.40	51.10	2	13,337	0.01%
2022/10/24	2	52.50	0	0.00	52.00	2	14,101	0.01%
2022/10/21	1.4	52.15	1	52.60	52.10	0.4	14,806	0.00%
2022/10/20	8.1	52.76	11	52.85	52.80	-3	14,905	-0.02%
2022/10/19	8	54.50	0	0.00	54.20	8	14,966	0.05%
2022/10/18	0.1	54.20	0	0.00	54.40	0.1	15,164	0.00%
2022/10/17	0.1	54.30	0	0.00	54.50	0.1	15,381	0.00%
2022/10/14	11	55.30	12	56.12	55.40	-1	15,541	-0.01%
2022/10/13	10.1	55.15	3	53.77	53.20	7.1	15,544	0.05%
2022/10/12	0.1	56.30	1	55.80	56.10	-1	15,480	-0.01%
2022/10/07	0.1	58.00	0	0.00	57.10	0.1	15,900	0.00%
2022/10/05	1	58.30	1	57.80	57.00	0	16,339	0.00%
2022/10/04	10	57.07	6	57.03	57.20	4	16,400	0.02%
2022/10/03	5.1	57.00	5	56.70	56.20	0.1	16,561	0.00%
2022/09/30	0.1	56.30	5	56.00	56.90	-5	16,874	-0.03%
2022/09/29	11.1	58.21	5	57.00	57.00	6.1	17,211	0.04%
2022/09/28	6.1	59.97	9	59.71	57.60	-3	17,426	-0.02%
2022/09/27	14.1	61.01	9	60.28	60.90	5.1	17,803	0.03%
2022/09/26	7.1	62.74	35	61.09	60.60	-28	18,300	-0.15%
2022/09/23	6.1	64.78	2	66.10	63.80	4.1	19,012	0.02%
2022/09/22	4	65.40	3	65.73	66.60	1	19,281	0.01%
2022/09/21	7	66.67	11	65.81	65.40	-4	19,677	-0.02%
2022/09/20	2	64.45	5	65.30	66.30	-3	20,980	-0.01%
2022/09/19	15.1	65.52	13	65.78	64.20	2.1	21,765	0.01%
2022/09/16	11.1	64.88	8	65.99	64.50	3.1	21,976	0.01%
2022/09/15	1	66.10	1	66.60	66.00	0	21,874	0.00%
2022/09/14	0	0.00	2	65.55	65.80	-2	21,968	-0.01%
2022/09/13	5.1	66.48	6	66.37	66.10	-1	21,968	0.00%
2022/09/12	5	66.84	8	67.15	66.00	-3	21,911	-0.01%
2022/09/08	12.1	65.91	4.3	65.70	66.90	7.8	21,750	0.04%
2022/09/07	3	64.13	9	64.34	63.80	-6	21,449	-0.03%
2022/09/06	10.1	63.66	9	64.19	63.50	1.1	21,508	0.01%
2022/09/05	1	65.20	2	65.25	65.20	-1	21,382	0.00%
2022/09/02	6.3	65.13	4	64.98	64.80	2.3	21,343	0.01%
2022/09/01	6.1	66.58	2	65.85	65.80	4.1	21,248	0.02%
2022/08/31	3.1	66.95	5.5	65.96	66.20	-2.4	21,323	-0.01%
2022/08/30	4	65.95	5	66.06	66.30	-1	21,126	0.00%
2022/08/29	0.1	63.80	0	0.00	64.40	0.1	20,859	0.00%
2022/08/26	6.1	64.49	1.1	64.69	64.20	5.1	20,704	0.02%
2022/08/25	3.1	65.30	32	64.77	65.00	-28.9	20,571	-0.14%
2022/08/24	20	65.78	1	65.80	65.40	19	20,454	0.09%
2022/08/23	8	65.60	1	65.30	65.80	7	20,401	0.03%
2022/08/22	4.1	65.23	7	65.07	65.00	-3	20,372	-0.01%
2022/08/19	7.5	64.25	5.1	63.66	63.70	2.5	19,978	0.01%
2022/08/18	29	61.69	8	62.91	64.00	21	19,698	0.11%
2022/08/17	11	62.47	37	61.82	62.00	-26	19,495	-0.13%
2022/08/16	7.2	62.61	10	63.46	62.10	-2.9	19,317	-0.01%
2022/08/15	1	64.50	2	64.00	64.70	-1	18,711	-0.01%
2022/08/12	1	62.90	2.1	62.80	63.10	-1.1	18,500	-0.01%
2022/08/11	6	61.92	6	62.28	62.90	0	18,272	0.00%
2022/08/10	5	60.58	11	60.38	61.50	-6	17,823	-0.03%
2022/08/09	6	58.55	6	58.92	58.40	0	17,220	0.00%
2022/08/08	0	0.00	10	57.22	58.30	-10	17,080	-0.06%
2022/08/05	3	57.67	2.3	57.67	57.70	0.7	17,148	0.00%
2022/08/04	1.7	57.07	7.1	56.30	57.30	-5.5	17,228	-0.03%
2022/08/03	5.1	57.78	34	57.34	57.70	-28.9	17,106	-0.17%
2022/08/02	8	59.10	1	58.60	58.90	7	16,927	0.04%
2022/08/01	4	58.83	6.1	58.78	59.10	-2.1	16,851	-0.01%
2022/07/29	5	57.48	18	57.56	58.20	-13	16,566	-0.08%
2022/07/28	37	55.10	45	56.47	56.70	-8	15,807	-0.05%
2022/07/27	0	0.00	1	54.30	54.40	-1	15,127	-0.01%
2022/07/26	4	53.48	3	53.73	53.40	1	15,289	0.01%
2022/07/25	16	53.81	13	53.00	52.90	3	15,443	0.02%
2022/07/22	2	55.15	14	54.86	54.80	-12	15,678	-0.08%
2022/07/21	6.1	53.00	5	53.36	53.90	1.1	15,833	0.01%
2022/07/20	2	54.70	7	54.10	54.10	-5	16,130	-0.03%
2022/07/19	15	55.07	3	54.90	54.60	12	16,269	0.07%
2022/07/18	4	54.45	7	54.56	54.60	-3	16,315	-0.02%
2022/07/15	23.5	55.04	11	54.70	54.00	12.5	16,492	0.08%
2022/07/14	16	55.18	9	55.40	56.40	7	16,753	0.04%
2022/07/13	14.3	55.32	13	55.95	54.80	1.3	17,209	0.01%
2022/07/12	1	54.20	1	54.70	54.10	0	17,341	0.00%
2022/07/11	6	54.67	3	54.90	55.00	3	18,146	0.02%
2022/07/08	32	54.80	13	54.78	54.20	19	18,223	0.10%
2022/07/07	3	54.67	3.2	54.97	55.50	-0.2	17,929	0.00%
2022/07/06	1.2	54.62	12	54.75	54.10	-10.9	17,590	-0.06%
2022/07/05	33	55.50	8	55.24	54.70	25	17,415	0.14%
2022/07/04	38	54.22	5	55.48	55.60	33	16,970	0.19%
2022/07/01	14	55.70	25	55.94	55.50	-11	16,541	-0.07%
2022/06/30	6	54.83	9.1	55.01	55.10	-3.1	15,706	-0.02%
2022/06/29	8.1	54.80	9	54.86	54.40	-0.9	15,419	-0.01%
2022/06/28	73	55.78	83	56.32	55.00	-10	15,986	-0.06%
2022/06/27	11	54.05	13	53.83	54.90	-2	14,665	-0.01%
2022/06/24	11	52.08	33.1	52.85	53.80	-22.1	13,696	-0.16%
2022/06/23	4	49.09	4	49.01	48.95	0	13,228	0.00%
2022/06/22	13	49.12	4	49.28	49.05	9	13,237	0.07%
2022/06/20	1	47.40	0	0.00	46.90	1	13,750	0.01%
2022/06/16	0.1	48.70	1	48.75	47.65	-1	14,939	-0.01%
2022/06/15	4	48.15	1	48.20	48.05	3	15,203	0.02%
2022/06/13	2	49.98	0	0.00	49.95	2	16,195	0.01%
2022/06/10	2	51.40	1	51.00	51.30	1	16,713	0.01%
2022/06/09	3	51.27	1	51.60	51.10	2	17,198	0.01%
2022/06/02	0	0.00	35	50.19	50.20	-35	17,196	-0.20%
2022/06/01	36	51.01	1	50.70	50.80	35	17,172	0.20%
2022/05/31	1	51.50	10	51.03	51.50	-9	17,112	-0.05%
2022/05/30	1	51.80	9	51.50	51.90	-8	17,036	-0.05%
2022/05/27	6	50.05	2	49.68	49.80	4	16,810	0.02%
2022/05/26	8	50.09	2	49.58	49.40	6	16,750	0.04%
2022/05/25	1.1	49.42	1	49.40	49.50	0.1	16,661	0.00%
2022/05/24	1	50.20	0	49.35	49.00	1	16,638	0.01%
2022/05/23	2	50.15	2	50.00	50.10	0	16,545	0.00%
2022/05/20	3	49.43	3	49.28	48.95	0	16,469	0.00%
2022/05/19	3	48.48	3	48.82	49.00	0	16,405	0.00%
2022/05/18	0	0.00	1	49.50	49.45	-1	16,350	-0.01%
2022/05/17	1	49.45	2	49.60	49.75	-1	16,270	-0.01%
2022/05/16	2	49.10	3	48.82	49.45	-1	16,202	-0.01%
2022/05/13	7	48.84	1	47.60	48.75	6	16,067	0.04%
2022/05/10	1	49.10	5	49.70	49.50	-4	15,557	-0.03%
2022/05/09	5	50.24	0	0.00	50.00	5	15,465	0.03%
2022/05/06	3	52.13	1	52.60	51.80	2	15,251	0.01%
2022/05/05	3	53.17	4	52.88	52.40	-1	15,171	-0.01%
2022/05/04	4	52.50	1	52.40	52.60	3	15,094	0.02%
2022/05/03	6	52.68	1	53.20	52.50	5	14,998	0.03%
2022/04/29	9	54.23	3	54.57	54.40	6	14,716	0.04%
2022/04/28	5	56.82	5	57.56	55.60	0	14,435	0.00%
2022/04/27	9	56.84	4	56.63	57.00	5	13,926	0.04%
2022/04/26	3	56.43	6.1	56.89	56.40	-3.1	13,487	-0.02%
2022/04/25	2	55.00	3	56.17	54.10	-1	12,923	-0.01%
2022/04/22	2	56.50	1	57.00	56.50	1	12,677	0.01%
2022/04/21	4	57.33	5	56.82	56.30	-1	12,534	-0.01%
2022/04/20	7	57.36	6	57.72	57.60	1	12,214	0.01%
2022/04/19	8	56.93	13	56.76	57.30	-5	11,523	-0.04%
2022/04/18	3	55.93	0	0.00	55.30	3	10,878	0.03%
2022/04/15	8	55.41	19	56.12	55.60	-11	10,439	-0.11%
2022/04/14	1	55.40	4	54.48	55.50	-3	9,471	-0.03%
2022/04/13	1	52.40	3	52.73	52.90	-2	9,118	-0.02%
2022/04/12	2	52.45	2	52.60	52.80	0	9,096	0.00%
2022/04/11	2	53.45	3	53.83	53.60	-1	8,999	-0.01%
2022/04/08	6	52.52	2	52.70	52.90	4	8,831	0.05%
2022/04/07	2	52.40	6	52.40	51.60	-4	8,700	-0.05%
2022/04/06	6.1	53.85	6	53.40	53.90	0.1	8,537	0.00%
2022/04/01	7	54.10	3	53.93	54.00	4	8,419	0.05%
2022/03/31	20	55.29	15	55.64	54.70	5	8,231	0.06%
2022/03/30	3	54.13	3.7	53.92	54.30	-0.7	7,199	-0.01%
2022/03/29	2	54.25	2	54.10	54.00	0	7,173	0.00%
2022/03/28	2	54.55	0	0.00	54.70	2	7,042	0.03%
2022/03/25	5	53.60	0	0.00	53.80	5	6,846	0.07%
2022/03/24	3	55.00	3.1	54.92	53.70	-0.1	6,702	0.00%
2022/03/23	2	54.00	2	54.30	54.70	0	6,272	0.00%
2022/03/22	2.1	53.74	7	54.33	54.90	-4.9	5,971	-0.08%
2022/03/21	2	54.00	11	53.41	54.10	-9	5,535	-0.16%
2022/03/18	0	0.00	5	50.70	50.80	-5	4,688	-0.11%
2022/03/17	6	51.02	1	51.90	51.10	5	4,392	0.11%
2022/03/16	4	51.40	25	51.93	51.90	-21	4,011	-0.52%
2022/03/15	12	49.88	6	49.59	49.10	6	3,156	0.19%
2022/03/14	4	48.83	30	49.08	50.10	-26	2,651	-0.98%
2022/03/11	0	0.00	64	45.47	45.55	-64	2,123	-3.01%
2022/03/10	0	0.00	22	44.09	44.45	-22	1,991	-1.10%
2022/03/09	1	42.25	0	0.00	42.25	1	1,908	0.05%
2022/03/08	1	41.30	0	0.00	41.50	1	1,950	0.05%
2022/03/07	0	0.00	12	43.22	42.75	-12	1,903	-0.63%
2022/03/04	3	43.90	14	43.74	43.75	-11	1,915	-0.57%
2022/03/03	1	43.35	8	43.30	43.30	-7	1,922	-0.36%
2022/03/02	0	0.00	29	42.55	42.60	-29	1,946	-1.49%
2022/02/22	1	43.15	0	0.00	42.70	1	2,081	0.05%
2022/02/21	2	43.30	0	0.00	43.40	2	2,121	0.09%
2022/02/11	1	43.70	0	0.00	43.70	1	2,526	0.04%
2022/02/08	0	0.00	1	43.10	43.70	-1	2,668	-0.04%
2022/01/26	3	41.35	2	41.38	42.00	1	2,682	0.04%
2022/01/21	12	43.18	0	0.00	42.30	12	2,841	0.42%
2022/01/17	5	43.36	0	0.00	43.45	5	3,308	0.15%
2022/01/13	1	44.20	0	0.00	44.25	1	4,141	0.02%
2022/01/07	10	44.70	1	44.75	44.70	9	4,168	0.22%
2022/01/05	0	0.00	2	45.78	45.35	-2	4,189	-0.05%
2021/12/30	1	45.15	0	0.00	45.25	1	4,244	0.02%
2021/12/29	0	0.00	2	45.23	45.35	-2	4,370	-0.05%
2021/12/28	1	44.80	0	0.00	44.80	1	4,372	0.02%
2021/12/24	21	45.00	2	45.00	44.90	19	4,811	0.39%
2021/12/23	0.7	44.55	2	44.80	44.80	-1.4	5,005	-0.03%
2021/12/20	1	43.65	0	0.00	43.30	1	5,282	0.02%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/16	1	43.50	0	0.00	43.05	1	5,253	0.02%
2021/12/09	3	43.93	1	44.00	43.75	2	5,229	0.04%
2021/12/08	2	44.38	0	0.00	44.30	2	5,196	0.04%
2021/12/06	2	44.60	0	0.00	45.35	2	5,120	0.04%
2021/12/03	1	44.80	0	0.00	44.95	1	5,122	0.02%
2021/12/02	0	0.00	4	45.60	44.80	-4	5,147	-0.08%
2021/11/29	1	43.60	0	0.00	44.50	1	5,193	0.02%
2021/11/23	2	45.85	0	0.00	45.95	2	5,135	0.04%
2021/11/22	2	44.50	1	45.70	45.55	1	5,109	0.02%
2021/11/19	1	44.85	0	0.00	45.00	1	5,067	0.02%
2021/11/18	1	45.55	0	0.00	45.60	1	5,047	0.02%
2021/11/16	0	0.00	13	45.47	45.65	-13	4,981	-0.26%
2021/11/15	1	43.40	0	0.00	43.95	1	4,853	0.02%
2021/11/12	5	43.50	1	43.15	43.60	4	4,821	0.08%
2021/11/11	15	42.79	2	43.10	43.25	13	4,783	0.27%
2021/11/08	2	42.05	11	41.98	42.05	-9	4,663	-0.19%
2021/11/04	0	0.00	18	41.05	40.95	-18	4,715	-0.38%
2021/11/02	9	41.52	1	42.30	41.25	8	4,741	0.17%
2021/11/01	13	41.54	7	41.98	42.05	6	4,685	0.13%
2021/10/29	28	41.02	0	0.00	41.15	28	4,661	0.60%
2021/10/28	21	40.69	3	41.02	41.10	18	4,626	0.39%
2021/10/27	5	39.35	2	39.65	39.75	3	4,571	0.07%
2021/10/26	9	39.55	3	39.80	39.35	6	4,630	0.13%
2021/10/25	3	40.30	1	40.00	40.20	2	4,527	0.04%
2021/10/22	11	41.25	1	41.30	41.50	10	4,748	0.21%
2021/10/21	25	41.32	10	41.20	41.30	15	4,695	0.32%
2021/10/18	1	45.80	0	0.00	45.75	1	4,021	0.02%
2021/10/14	2	45.45	2	45.45	45.40	0	4,070	0.00%
2021/10/13	1	45.90	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	2	47.68	47.80	-2	4,125	-0.05%
2021/10/06	1	47.05	1	47.80	46.50	0	4,154	0.00%
2021/10/04	0	0.00	1	46.30	46.40	-1	4,066	-0.02%
2021/10/01	3	48.33	3	48.28	46.50	0	4,025	0.00%
2021/09/30	4	48.91	3	48.98	48.75	1	3,694	0.03%
2021/09/29	1	48.90	6	48.74	48.70	-5	3,488	-0.14%
2021/09/28	2	46.45	0	0.00	47.05	2	3,193	0.06%
2021/09/24	5	46.20	0	0.00	46.25	5	3,263	0.15%
2021/09/16	0	0.00	10	46.90	46.30	-10	3,559	-0.28%
2021/09/15	0	0.00	2	45.80	46.05	-2	3,606	-0.06%
2021/09/14	10	45.25	0	0.00	45.50	10	3,755	0.27%
2021/09/10	0	0.00	1	45.20	45.55	-1	4,257	-0.02%
2021/09/09	1	44.80	0	0.00	45.10	1	4,336	0.02%
2021/09/08	3	45.03	1	45.40	45.00	2	4,384	0.05%
2021/09/03	4	48.70	0	0.00	48.70	4	4,376	0.09%
2021/09/02	2	48.78	0	0.00	48.50	2	4,359	0.05%
2021/08/31	0	0.00	1	48.70	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	11	48.43	48.50	-11	4,467	-0.25%
2021/08/27	0	0.00	2	47.90	47.70	-2	4,510	-0.04%
2021/08/26	3	47.45	1	48.00	47.60	2	4,563	0.04%
2021/08/25	0	0.00	1	47.55	47.70	-1	4,605	-0.02%
2021/08/24	10	47.00	2	47.28	47.35	8	4,633	0.17%
2021/08/23	1	46.75	0	0.00	46.90	1	4,666	0.02%
2021/08/20	1	45.90	1	45.65	46.00	0	4,715	0.00%
2021/08/18	1	46.75	0	0.00	46.70	1	4,801	0.02%
2021/08/16	10	46.00	0	0.00	46.45	10	4,928	0.20%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/11	14	47.25	1	47.25	47.35	13	5,088	0.26%
2021/08/10	1	48.40	0	0.00	48.20	1	5,155	0.02%
2021/08/09	7	49.50	0	0.00	49.20	7	5,268	0.13%
2021/08/05	1	50.50	2	50.80	50.60	-1	5,546	-0.02%
2021/08/04	1	50.50	5	50.88	50.90	-4	5,830	-0.07%
2021/08/02	1	50.20	2	50.00	50.10	-1	5,988	-0.02%
2021/07/30	1	49.80	2	50.10	50.50	-1	6,044	-0.02%
2021/07/28	62	50.95	50	50.68	50.30	12	6,125	0.20%
2021/07/27	0	0.00	1	51.00	51.00	-1	6,037	-0.02%
2021/07/26	2	50.20	0	0.00	49.75	2	6,042	0.03%
2021/07/23	2	49.50	0	0.00	49.55	2	6,086	0.03%
2021/07/22	0	0.00	1	49.10	49.20	-1	6,195	-0.02%
2021/07/15	1	49.30	3	49.62	50.20	-2	6,934	-0.03%
2021/07/14	2	49.28	0	0.00	49.05	2	7,047	0.03%
2021/07/13	0	0.00	6	49.70	49.70	-6	7,214	-0.08%
2021/07/12	2	49.70	2	49.83	49.70	0	7,453	0.00%
2021/07/09	3	49.33	0	0.00	49.10	3	7,525	0.04%
2021/07/08	2	49.73	0	0.00	49.80	2	7,848	0.03%
2021/07/07	3	50.15	1	49.90	49.90	2	8,285	0.02%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	3	49.90	50.00	-3	9,650	-0.03%
2021/07/01	1	50.00	4	49.99	50.00	-3	9,895	-0.03%
2021/06/29	1	50.50	12	50.70	50.50	-11	10,099	-0.11%
2021/06/28	17	51.70	0	0.00	51.00	17	10,209	0.17%
2021/06/24	3	52.60	0	0.00	52.30	3	10,163	0.03%
2021/06/23	0	0.00	1	52.80	53.00	-1	10,154	-0.01%
2021/06/22	2	52.35	15	52.31	53.00	-13	10,174	-0.13%
2021/06/21	2	50.25	0	0.00	50.20	2	9,833	0.02%
2021/06/18	3	51.20	1	51.30	50.40	2	9,937	0.02%
2021/06/15	0	0.00	1	50.10	50.00	-1	10,400	-0.01%
2021/06/11	5	50.32	2	49.80	50.00	3	10,559	0.03%
2021/06/10	0	0.00	18	49.00	49.15	-18	10,789	-0.17%
2021/06/09	1	49.20	0	0.00	48.70	1	11,185	0.01%
2021/06/08	0	0.00	1	49.50	49.40	-1	11,737	-0.01%
2021/06/07	0	0.00	2	50.03	50.00	-2	12,061	-0.02%
2021/06/04	1	51.40	0	0.00	50.30	1	12,105	0.01%
2021/06/02	1	50.80	1	51.10	51.00	0	12,397	0.00%
2021/06/01	0	0.00	1	51.70	51.50	-1	12,559	-0.01%
2021/05/31	5	51.40	1	51.30	51.20	4	13,051	0.03%
2021/05/28	1	51.60	5	51.40	51.20	-4	13,746	-0.03%
2021/05/27	0	0.00	1	50.10	51.50	-1	13,815	-0.01%
2021/05/25	1	49.60	2	49.25	49.80	-1	13,915	-0.01%
2021/05/24	2	48.40	0	0.00	48.35	2	14,033	0.01%
2021/05/20	0	0.00	1	47.60	47.55	-1	14,394	-0.01%
2021/05/19	2	47.30	0	0.00	48.80	2	14,474	0.01%
2021/05/18	3	45.82	0	0.00	47.45	3	14,584	0.02%
2021/05/17	1	45.50	6	44.61	44.65	-5	14,712	-0.03%
2021/05/12	0	0.00	6	44.67	45.75	-6	14,724	-0.04%
2021/05/11	1	50.20	3	48.80	49.20	-2	14,627	-0.01%
2021/05/10	8	52.25	2	52.30	52.00	6	15,070	0.04%
2021/05/07	5	52.40	1	52.60	52.50	4	15,779	0.03%
2021/05/06	12	52.29	2	51.00	51.70	10	15,779	0.06%
2021/05/05	1	50.20	11	50.46	49.50	-10	15,623	-0.06%
2021/05/04	11	48.94	1	49.60	49.35	10	15,716	0.06%
2021/05/03	0	0.00	1	52.10	52.00	-1	15,725	-0.01%
2021/04/28	6	53.77	3	53.60	53.50	3	15,790	0.02%
2021/04/27	5	54.22	2	54.60	54.10	3	15,841	0.02%
2021/04/26	0	0.00	2	54.30	54.20	-2	15,879	-0.01%
2021/04/23	2	53.80	5	53.50	53.70	-3	16,025	-0.02%
2021/04/22	5	54.32	0	0.00	54.10	5	16,084	0.03%
2021/04/21	11	56.82	5	57.12	56.30	6	15,904	0.04%
2021/04/20	0	0.00	1	56.00	56.00	-1	15,756	-0.01%
2021/04/19	3	56.30	0	0.00	56.30	3	15,798	0.02%
2021/04/16	0	0.00	16	55.49	56.10	-16	15,903	-0.10%
2021/04/15	1	53.70	2	53.70	53.70	-1	15,762	-0.01%
2021/04/14	13	54.02	1	56.00	54.10	12	15,998	0.08%
2021/04/13	18	56.91	9	57.63	55.40	9	16,006	0.06%
2021/04/12	8	56.65	7	56.86	56.40	1	15,934	0.01%
2021/04/09	9	54.94	23.8	56.13	57.30	-14.8	16,319	-0.09%
2021/04/08	0	0.00	7	54.99	54.30	-7	16,049	-0.04%
2021/04/07	5	54.30	16	54.20	54.40	-11	16,015	-0.07%
2021/04/01	5	52.60	0	0.00	52.70	5	16,164	0.03%
2021/03/31	16	53.50	10	54.10	52.80	6	16,177	0.04%
2021/03/30	0	0.00	1	53.10	53.50	-1	16,210	-0.01%
2021/03/29	9	53.19	0	0.00	53.50	9	16,443	0.05%
2021/03/26	1	52.50	0	0.00	52.60	1	16,622	0.01%
2021/03/25	2	51.90	1	52.30	51.80	1	16,865	0.01%
2021/03/24	21	53.21	0	0.00	53.20	21	17,349	0.12%
2021/03/23	10	53.85	14	53.95	53.90	-4	17,498	-0.02%
2021/03/22	14	53.37	14	53.91	53.20	0	17,696	0.00%
2021/03/19	2	54.05	0	0.00	54.00	2	18,236	0.01%
2021/03/18	15	55.03	36	55.51	55.00	-21	18,672	-0.11%
2021/03/17	12	53.85	3	54.40	53.80	9	19,532	0.05%
2021/03/16	12	55.05	22	55.20	54.70	-10	20,212	-0.05%
2021/03/15	7	54.97	19	55.48	55.10	-12	20,601	-0.06%
2021/03/12	16	54.64	10	54.74	54.60	6	21,284	0.03%
2021/03/11	12	52.91	14	54.07	53.10	-2	21,124	-0.01%
2021/03/10	1	52.40	2	52.60	52.00	-1	21,286	0.00%
2021/03/09	36	51.92	40	51.86	51.80	-4	21,847	-0.02%
2021/03/08	14	52.83	11	53.13	51.90	3	21,986	0.01%
2021/03/05	12	51.34	11	52.04	51.40	1	22,218	0.00%
2021/03/04	8	53.31	5	52.96	52.70	3	22,943	0.01%
2021/03/03	4	52.08	19	52.77	53.90	-15	23,991	-0.06%
2021/03/02	2	50.50	1	51.30	50.20	1	24,507	0.00%
2021/02/26	3	49.80	5	50.08	50.10	-2	26,263	-0.01%
2021/02/25	0	0.00	5	50.80	50.40	-5	26,622	-0.02%
2021/02/24	8	50.45	0	0.00	50.40	8	26,877	0.03%
2021/02/22	9	51.30	6	50.83	51.40	3	27,601	0.01%
2021/02/19	1	49.35	1	49.85	50.00	0	27,761	0.00%
2021/02/18	3	49.90	14	50.14	50.50	-11	27,860	-0.04%
2021/02/17	1	49.50	14	48.81	49.30	-13	27,884	-0.05%
2021/02/05	2	47.18	2	47.73	47.55	0	27,902	0.00%
2021/02/04	5	47.55	6	48.08	47.45	-1	28,067	0.00%
2021/02/03	11	47.55	19	47.56	47.20	-8	28,193	-0.03%
2021/02/02	6	46.88	2	47.03	46.70	4	28,299	0.01%
2021/02/01	23	46.42	2.2	46.31	46.75	20.8	28,457	0.07%
2021/01/29	16.2	49.13	54	49.34	47.90	-37.8	28,128	-0.13%
2021/01/28	2	46.83	0	0.00	46.55	2	28,220	0.01%
2021/01/27	13	46.91	4	47.46	47.70	9	28,560	0.03%
2021/01/26	6	47.54	1	47.90	47.15	5	29,167	0.02%
2021/01/25	6	47.45	33	47.97	48.10	-27	29,673	-0.09%
2021/01/22	12	46.38	3	46.52	46.45	9	30,115	0.03%
2021/01/21	5	45.43	3	45.73	45.40	2	30,797	0.01%
2021/01/20	23	46.34	11	46.30	45.30	12	32,476	0.04%
2021/01/19	9	47.78	12	48.57	47.55	-3	32,656	-0.01%
2021/01/18	11	47.37	7	46.98	47.65	4	33,008	0.01%
2021/01/15	25	47.19	5	47.65	47.05	20	33,369	0.06%
2021/01/14	7	48.19	4	48.41	48.10	3	33,472	0.01%
2021/01/13	5	48.07	0	0.00	48.20	5	33,635	0.01%
2021/01/12	6	48.32	3	48.70	48.25	3	33,857	0.01%
2021/01/11	7	49.29	16	49.37	49.45	-9	34,026	-0.03%
2021/01/08	7	48.04	11	48.48	48.20	-4	34,121	-0.01%
2021/01/07	8	48.29	8	48.41	47.75	0	34,457	0.00%
2021/01/06	31	47.67	9	48.14	47.10	22	35,051	0.06%
2021/01/05	14	48.58	4	49.19	48.65	10	35,154	0.03%
2021/01/04	14	49.92	3	50.88	49.10	11	35,607	0.03%
2020/12/31	9	54.51	1	54.70	53.60	8	35,064	0.02%
2020/12/29	31	56.00	33	55.95	55.90	-2	35,653	-0.01%
2020/12/28	1	55.20	7	55.39	55.20	-6	35,848	-0.02%
2020/12/25	1	54.30	1	54.30	54.60	0	36,510	0.00%
2020/12/24	0	0.00	1	55.30	54.70	-1	36,688	0.00%
2020/12/23	5	55.18	3	55.37	54.30	2	36,828	0.01%
2020/12/22	1	54.60	2	54.25	53.10	-1	37,382	0.00%
2020/12/21	6	55.55	5	55.30	55.50	1	37,567	0.00%
2020/12/18	11	55.00	5	55.66	55.80	6	38,202	0.02%
2020/12/17	15	53.07	22	53.02	53.00	-7	38,116	-0.02%
2020/12/16	6	53.40	6	53.27	54.20	0	38,160	0.00%
2020/12/15	5	52.44	3	52.33	51.80	2	38,056	0.01%
2020/12/14	5	55.28	2	54.40	55.60	3	37,801	0.01%
2020/12/11	25	57.25	23	56.10	55.80	2	37,521	0.01%
2020/12/10	75	63.63	55	62.99	61.70	20	36,688	0.05%
2020/12/09	32	62.98	20	63.32	63.30	12	36,539	0.03%
2020/12/08	62	59.35	94	60.26	61.50	-32	37,342	-0.09%
2020/12/07	2	57.20	4	57.85	58.20	-2	37,134	-0.01%
2020/12/04	2	57.15	7	57.24	57.30	-5	37,103	-0.01%
2020/12/03	10	58.87	13	58.62	58.30	-3	37,234	-0.01%
2020/12/02	1	58.20	2	57.60	57.40	-1	37,364	0.00%
2020/12/01	63	58.73	15	58.17	58.00	48	38,275	0.13%
2020/11/30	60	56.99	54	57.51	58.50	6	38,300	0.02%
2020/11/27	29	58.51	53	57.91	56.70	-24	37,928	-0.06%
2020/11/26	85	56.45	55.1	55.67	55.60	29.9	37,034	0.08%
2020/11/25	15.1	54.48	38	53.91	56.10	-22.9	36,177	-0.06%
2020/11/24	17	51.32	10	51.55	51.00	7	34,519	0.02%
2020/11/23	11	50.13	19	50.30	50.90	-8	34,095	-0.02%
2020/11/20	6	50.13	2.9	50.27	49.65	3.1	33,763	0.01%
2020/11/19	13	50.78	12	50.93	50.30	1	33,458	0.00%
2020/11/18	10	49.11	16	49.17	49.75	-6	32,719	-0.02%
2020/11/17	0	0.00	1	47.55	47.65	-1	32,390	0.00%
2020/11/16	5	47.93	10	48.04	47.55	-5	32,271	-0.02%
2020/11/13	3	47.93	3	48.00	48.55	0	32,114	0.00%
2020/11/12	6	47.28	0	0.00	47.20	6	32,031	0.02%
2020/11/11	10	48.57	4	49.03	48.65	6	32,081	0.02%
2020/11/10	3	48.97	6	48.73	48.80	-3	32,097	-0.01%
2020/11/09	4	50.15	10	50.24	49.85	-6	31,720	-0.02%
2020/11/06	2	49.88	7	49.87	50.00	-5	31,373	-0.02%
2020/11/05	47	50.39	31	49.95	50.20	16	31,123	0.05%
2020/11/04	9	49.42	7	49.72	49.00	2	30,304	0.01%
2020/11/03	10	50.19	4	50.06	49.60	6	29,905	0.02%
2020/11/02	4	48.81	7	48.84	49.05	-3	29,259	-0.01%
2020/10/30	11	50.95	7	51.16	48.15	4	28,635	0.01%
2020/10/29	61	52.40	58	51.91	51.90	3	27,928	0.01%
2020/10/28	11	51.65	20	50.89	53.00	-9	27,143	-0.03%
2020/10/27	18	49.63	15	48.97	48.75	3	25,399	0.01%
2020/10/26	1	49.30	14	49.26	49.45	-13	25,117	-0.05%
2020/10/23	7	48.21	9	48.33	49.00	-2	24,608	-0.01%
2020/10/21	27	46.60	21	46.14	46.10	6	23,783	0.03%
2020/10/20	2	46.30	2	46.13	45.90	0	23,587	0.00%
2020/10/19	4	47.66	3	48.23	47.25	1	23,359	0.00%
2020/10/16	7	47.96	1	49.70	47.40	6	23,270	0.03%
2020/10/15	12	49.81	8	50.14	49.30	4	22,868	0.02%
2020/10/14	12	50.88	11	51.05	50.70	1	22,361	0.00%
2020/10/13	11	48.83	15	48.97	49.40	-4	21,443	-0.02%
2020/10/12	26	48.83	37	48.62	49.40	-11	20,980	-0.05%
2020/10/08	17	46.95	23	46.83	47.00	-6	20,214	-0.03%
2020/10/07	13	46.35	9	46.72	46.55	4	19,873	0.02%
2020/10/06	15	46.93	15	46.75	46.90	0	19,520	0.00%
2020/10/05	8	44.81	18	44.26	45.60	-10	18,668	-0.05%
2020/09/30	6	42.69	17	43.34	42.70	-11	18,081	-0.06%
2020/09/29	4	42.40	8	42.04	41.65	-4	17,218	-0.02%
2020/09/28	11	42.55	3	43.00	43.10	8	16,997	0.05%
2020/09/25	32	43.82	26	44.41	42.65	6	16,664	0.04%
2020/09/24	11	45.44	2	46.28	44.75	9	15,808	0.06%
2020/09/23	24	46.36	27	46.21	47.10	-3	15,373	-0.02%
2020/09/22	14	48.59	1	51.00	48.40	13	14,434	0.09%
2020/09/21	6	51.87	3	51.63	51.50	3	13,840	0.02%
2020/09/18	10	51.94	3	51.17	51.20	7	13,532	0.05%
2020/09/17	19	52.65	6	51.35	51.30	13	13,284	0.10%
2020/09/16	2	51.40	1.4	51.04	51.60	0.6	12,833	0.00%
2020/09/15	2	51.60	9	51.34	52.00	-7	12,553	-0.06%
2020/09/14	14	50.59	7	51.47	51.50	7	12,216	0.06%
2020/09/11	8	53.46	5	56.72	52.40	3	11,514	0.03%
2020/09/10	2	51.50	25.4	53.20	53.40	-23.4	10,049	-0.23%
2020/09/09	5	49.80	1	49.90	49.75	4	9,160	0.04%
2020/09/08	1	48.05	5	48.50	48.50	-4	8,760	-0.05%
2020/09/07	26	50.27	7.9	50.23	51.00	18.1	8,130	0.22%
2020/09/04	27	46.11	24	46.00	46.60	3	7,381	0.04%
2020/09/03	5	43.07	12	42.85	44.30	-7	6,205	-0.11%
2020/09/02	6	40.70	5	40.33	42.15	1	5,672	0.02%
2020/09/01	10	39.71	13	38.36	39.95	-3	5,137	-0.06%
2020/08/28	0	0.00	2	34.70	34.55	-2	4,125	-0.05%
2020/08/27	1	33.00	0	0.00	33.00	1	3,918	0.03%
2020/08/25	5	33.19	1	32.60	32.75	4	3,897	0.10%
2020/08/24	1	32.70	0	0.00	32.80	1	3,914	0.03%
2020/08/21	7	32.85	0	0.00	32.75	7	4,006	0.17%
2020/08/20	1	32.50	3	32.00	32.65	-2	3,967	-0.05%
2020/08/19	1	34.50	0	0.00	34.25	1	3,841	0.03%
2020/08/18	2	34.58	1	33.65	34.05	1	3,756	0.03%
2020/08/17	1	31.70	7	34.00	34.50	-6	3,596	-0.17%
2020/08/14	0.5	31.20	0	0.00	31.40	0.5	3,273	0.02%
2020/08/07	9	30.89	0	0.00	30.70	9	3,199	0.28%
2020/08/04	0	0.00	1	31.05	30.90	-1	3,392	-0.03%
2020/07/31	0	0.00	1	30.80	30.60	-1	3,347	-0.03%
2020/07/29	0	0.00	32	29.38	29.80	-32	3,276	-0.98%
2020/07/28	0	0.00	1	29.65	29.10	-1	3,251	-0.03%
2020/07/27	1	29.75	2	29.63	29.65	-1	3,272	-0.03%
2020/07/24	16	30.93	2	30.85	30.35	14	3,252	0.43%
2020/07/23	16	30.93	0	0.00	31.55	16	3,207	0.50%
2020/07/22	2	30.35	3	30.05	30.75	-1	3,084	-0.03%
2020/07/15	0	0.00	2	29.30	28.90	-2	2,787	-0.07%
2020/07/13	0	0.00	1	29.00	29.00	-1	2,715	-0.04%
2020/07/08	0	0.00	2	28.50	28.55	-2	2,702	-0.07%
2020/07/07	5	28.89	0	0.00	28.50	5	2,705	0.18%
2020/07/02	0	0.00	0.9	28.15	28.30	-0.9	2,692	-0.03%
2020/06/30	1	27.50	0	0.00	27.65	1	2,676	0.04%
2020/06/29	1	27.45	0	0.00	27.60	1	2,695	0.04%
2020/06/23	2	27.55	0	0.00	27.55	2	2,745	0.07%
2020/06/05	0	0.00	4	28.78	29.20	-4	3,054	-0.13%
2020/06/02	0	0.00	1	28.30	28.15	-1	3,074	-0.03%
2020/05/29	0	0.00	1	28.45	28.50	-1	3,015	-0.03%
2020/05/28	7	28.92	1	28.95	29.20	6	2,941	0.20%
2020/05/27	0	0.00	3	27.95	28.00	-3	2,845	-0.11%
2020/05/26	3	27.67	0	0.00	27.60	3	2,843	0.11%
2020/05/21	0	0.00	1	27.50	27.65	-1	2,917	-0.03%
2020/05/20	2	27.63	1	27.60	27.60	1	2,918	0.03%
2020/05/19	1	28.10	0	0.00	27.70	1	2,894	0.03%
2020/05/15	2	27.55	3	27.75	27.55	-1	2,868	-0.03%
2020/05/14	1	27.65	0	0.00	27.50	1	2,833	0.04%
2020/05/12	1	27.50	2	27.15	27.65	-1	2,768	-0.04%
2020/05/11	2	26.50	10	26.85	27.20	-8	2,698	-0.30%
2020/05/08	0	0.00	1	26.00	26.00	-1	2,614	-0.04%
2020/05/06	1	25.25	0	0.00	25.05	1	2,663	0.04%
2020/05/05	10	25.60	0	0.00	25.35	10	2,800	0.36%
2020/04/27	0	0.00	10	24.70	24.90	-10	3,083	-0.32%
2020/04/16	0	0.00	1	24.30	24.30	-1	3,575	-0.03%
2020/04/14	10	23.80	0	0.00	23.80	10	3,675	0.27%
2020/04/09	1	23.35	0	0.00	23.25	1	3,793	0.03%
2020/03/31	0.3	22.20	0	0.00	22.35	0.3	4,018	0.01%
2020/03/26	0	0.00	2	21.75	21.80	-2	4,016	-0.05%
2020/03/19	0	0.00	14	20.60	19.70	-14	3,930	-0.36%
2020/03/06	0	0.00	6	26.20	26.05	-6	3,436	-0.17%
2020/03/05	0	0.00	2	26.30	26.35	-2	3,444	-0.06%
2020/02/26	0	0.00	2	26.55	26.55	-2	3,373	-0.06%
2020/02/25	0	0.00	1	26.45	26.30	-1	3,311	-0.03%
2020/02/21	0	0.00	3	27.70	27.30	-3	3,226	-0.09%
2020/02/20	3	27.90	0	0.00	27.75	3	3,208	0.09%
2020/02/17	0	0.00	4	27.84	28.05	-4	3,170	-0.13%
2020/02/13	0	0.00	1	27.70	27.55	-1	3,075	-0.03%
2020/02/12	0	0.00	4	27.95	28.05	-4	3,030	-0.13%
2020/02/11	6	28.15	0	0.00	28.05	6	2,997	0.20%
2020/02/07	1	28.95	9	28.46	28.40	-8	2,903	-0.28%
2020/02/06	10	28.83	5	28.91	28.70	5	2,842	0.18%
2020/02/05	3	28.02	1	27.90	27.80	2	2,690	0.07%
2020/02/04	1	27.80	0	0.00	27.60	1	2,610	0.04%
2020/01/31	0	0.00	10	27.70	27.05	-10	2,446	-0.41%
2020/01/30	10	26.40	1	26.75	26.45	9	2,344	0.38%
2020/01/17	1	28.20	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	2	27.48	27.85	-2	2,020	-0.10%
2020/01/09	1	26.40	0.9	26.30	26.45	0.1	1,620	0.01%
2020/01/07	0	0.00	1	25.40	25.45	-1	1,445	-0.07%
2020/01/06	0	0.00	5	25.30	25.20	-5	1,388	-0.36%
2020/01/03	0	0.00	3	25.35	25.60	-3	1,351	-0.22%
2020/01/02	3	24.98	0	25.45	25.55	3	1,251	0.24%
2019/12/31	0	0.00	10	24.56	24.30	-10	1,110	-0.90%
2019/12/30	0	0.00	0	22.80	22.90	0	916	0.00%
2019/12/16	0	0.00	0.1	21.55	21.65	-0.1	726	-0.02%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/18	0	0.00	2	21.20	21.20	-2	634	-0.32%
2019/11/14	0	0.00	0.9	21.25	21.35	-0.9	623	-0.15%
2019/11/07	2	20.60	0	0.00	20.55	2	529	0.38%
2019/11/04	0	0.00	5	20.45	20.50	-5	533	-0.94%
2019/09/16	2	20.35	0	0.00	20.30	2	671	0.30%
2019/09/12	5	20.30	0	0.00	20.30	5	677	0.74%
2019/08/28	0	0.00	2	20.05	20.05	-2	692	-0.29%
2019/06/20	2	21.00	0	0.00	21.10	2	910	0.22%
2019/05/13	0	0.00	2	21.40	21.25	-2	668	-0.30%
2019/04/25	0	0.00	1	21.00	20.95	-1	499	-0.20%
2019/04/10	0	20.45	0	0.00	20.55	0	414	0.00%
2019/02/11	0	0.00	2	20.20	20.00	-2	423	-0.47%
2019/01/07	0	0.00	100	19.51	19.55	-100	590	-16.92%
2019/01/04	0	0.00	120	19.03	19.05	-120	600	-19.99%	大賣/鉅額交易
2018/12/18	1	19.95	0	0.00	19.85	1	881	0.11%
2018/11/23	2	20.20	0	0.00	20.20	2	937	0.21%
2018/11/15	1	20.40	0	0.00	20.30	1	1,051	0.10%
2018/11/09	2	20.75	1	20.80	20.50	1	1,047	0.10%
2018/11/05	1	20.30	0	0.00	20.30	1	1,058	0.09%
2018/10/24	1	20.20	0	0.00	20.40	1	1,053	0.09%
2018/10/15	0	0.00	1	20.90	20.70	-1	1,073	-0.09%
2018/10/11	1	20.30	0	0.00	20.15	1	1,099	0.09%
2018/10/04	0	0.00	1	21.50	21.65	-1	1,037	-0.10%
2018/10/03	3	20.90	4	21.05	21.00	-1	961	-0.10%
2018/09/25	1	20.80	0	0.00	20.85	1	1,066	0.09%
2018/09/21	2	20.70	2	20.85	20.70	0	1,046	0.00%
2018/09/20	0	0.00	14	20.55	20.70	-14	1,032	-1.36%
2018/09/19	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2018/09/18	0	0.00	1	20.35	20.25	-1	1,005	-0.10%
2018/09/07	1	20.10	0	0.00	20.05	1	1,050	0.10%
2018/08/30	0	0.00	2	20.45	20.45	-2	1,183	-0.17%
2018/08/29	1	20.50	1	20.90	20.60	0	1,200	0.00%
2018/08/27	0	0.00	2	21.45	21.45	-2	1,131	-0.18%
2018/08/23	0	0.00	0.9	21.20	21.30	-0.9	1,118	-0.08%
2018/08/13	5	20.86	0	0.00	20.85	5	1,204	0.41%
2018/08/10	0	0.00	11	21.40	21.30	-11	1,191	-0.92%
2018/08/08	0	0.00	5	21.80	21.75	-5	1,194	-0.42%
2018/08/07	0	0.00	2	21.55	21.60	-2	1,227	-0.16%
2018/08/03	2	21.45	0	0.00	21.45	2	1,280	0.16%
2018/07/26	2	21.50	2	21.80	21.75	0	1,304	0.00%
2018/07/25	2	21.75	0	0.00	21.70	2	1,311	0.15%
2018/07/20	3	21.38	1	21.55	21.55	2	1,309	0.15%
2018/07/19	4	21.50	0	0.00	21.45	4	1,311	0.31%
2018/07/17	0	0.00	9	21.41	21.35	-9	1,313	-0.69%
2018/07/16	0	0.00	1	21.00	21.10	-1	1,362	-0.07%
2018/07/13	2	20.98	1	20.90	21.05	1	1,378	0.07%
2018/07/12	1	20.95	0	0.00	21.05	1	1,399	0.07%
2018/07/11	0	0.00	1	21.05	20.85	-1	1,422	-0.07%
2018/06/26	1	20.60	0	0.00	20.65	1	2,626	0.04%
2018/06/25	1	20.80	0	0.00	20.80	1	2,618	0.04%
2018/06/14	5	21.35	1	21.55	21.20	4	2,592	0.15%
2018/06/13	5	20.80	0	0.00	21.20	5	2,530	0.20%
2018/06/04	0	0.00	5	21.10	21.20	-5	2,475	-0.20%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/18	2	20.95	0	0.00	20.95	2	2,405	0.08%
2018/05/16	0	0.00	1	21.50	21.10	-1	2,422	-0.04%
2018/05/14	2	20.90	0	0.00	20.95	2	2,424	0.08%
2018/05/11	0	0.00	1	21.15	21.20	-1	2,409	-0.04%
2018/05/08	0	0.00	2	20.90	20.95	-2	2,394	-0.08%
2018/05/07	4	20.61	0	0.00	20.55	4	2,420	0.17%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/20	0	0.00	1	22.60	22.40	-1	2,436	-0.04%
2018/04/17	2	22.03	0	0.00	21.85	2	2,361	0.08%
2018/04/16	2	22.50	0	0.00	22.55	2	2,358	0.08%
2018/04/13	2	22.20	0	0.00	22.40	2	2,328	0.09%
2018/04/11	0	0.00	1	23.20	23.30	-1	2,292	-0.04%
2018/04/10	1	22.60	1	23.40	22.80	0	2,251	0.00%
2018/04/09	0	0.00	2	23.65	24.40	-2	2,110	-0.09%
2018/04/03	1	22.85	112	22.64	22.70	-111	1,772	-6.26%	大賣/鉅額交易
2018/04/02	0	0.00	1	22.25	21.90	-1	1,670	-0.06%
2018/03/31	0	0.00	10.5	21.95	22.00	-10.5	1,676	-0.63%
2018/03/30	17	22.80	4	22.78	22.00	13	1,650	0.79%
2018/03/29	1	21.60	3	21.20	21.60	-2	1,451	-0.14%
2018/03/23	0	0.00	3	20.10	20.25	-3	1,804	-0.17%
2018/03/14	0	20.35	0	0.00	20.40	0	1,994	0.00%
2018/03/05	0	0.00	3	20.05	20.00	-3	2,280	-0.13%
2018/03/01	2	20.25	0	0.00	20.25	2	2,560	0.08%
2018/02/27	1	20.20	0	0.00	20.40	1	2,755	0.04%
2018/02/26	2	20.50	30	20.40	20.40	-28	2,767	-1.01%
2018/02/09	0	0.00	29	19.83	20.05	-29	2,838	-1.02%
2018/02/08	0	0.00	10	20.05	20.05	-10	2,834	-0.35%
2018/02/06	1	20.00	3	20.25	19.80	-2	2,837	-0.07%
2018/01/31	0	0.00	10	21.00	21.10	-10	2,960	-0.34%
2018/01/30	12	21.22	10	21.45	21.10	2	2,999	0.07%
2018/01/25	0	0.00	10	21.61	21.55	-10	2,995	-0.33%
2018/01/23	1	21.80	0	0.00	21.75	1	3,006	0.03%
2018/01/22	51	21.79	0	0.00	21.75	51	3,025	1.69%
2018/01/19	0	0.00	10	22.10	21.95	-10	3,046	-0.33%
2018/01/18	1	22.40	2	22.50	22.10	-1	3,056	-0.03%
2018/01/17	1	22.40	8	22.33	22.40	-7	3,080	-0.23%
2018/01/16	0	0.00	2	22.05	22.05	-2	3,072	-0.07%
2018/01/11	7	21.64	0	0.00	21.75	7	3,218	0.22%
2018/01/10	5	22.17	0	0.00	21.90	5	3,220	0.16%
2018/01/09	2	22.30	4	22.20	22.25	-2	3,212	-0.06%
2018/01/08	4	22.28	0	0.00	22.20	4	3,341	0.12%
2018/01/05	0	0.00	10	22.40	22.45	-10	3,405	-0.29%
2018/01/03	0	0.00	1	22.65	22.45	-1	3,390	-0.03%
2018/01/02	4	22.25	0	0.00	22.60	4	3,400	0.12%