中興電 (1513)-凱基-興隆券商分點個股進出

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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/11/22	0	0.00	6	160.67	161.50	-6	5,999	-0.10%
2024/11/21	0	0.00	2.3	157.28	159.00	-2.3	6,142	-0.04%
2024/11/20	2	158.00	0	0.00	156.50	2	6,517	0.03%
2024/11/18	0.1	157.00	1	156.00	155.50	-0.9	7,065	-0.01%
2024/11/14	3	160.17	1	165.00	160.50	2	7,416	0.03%
2024/11/13	3	163.50	0	0.00	163.00	3	7,680	0.04%
2024/11/12	7	168.21	0	0.00	167.00	7	8,027	0.09%
2024/11/11	0	0.00	3	170.33	170.50	-3	8,850	-0.03%
2024/11/08	2	167.25	0	0.00	167.00	2	9,445	0.02%
2024/11/07	0	0.00	4	167.63	169.50	-4	9,706	-0.04%
2024/11/06	1	163.00	0	0.00	164.00	1	9,761	0.01%
2024/10/30	0	0.00	1	159.00	159.50	-1	10,882	-0.01%
2024/10/28	2	159.50	10	158.50	159.50	-8	11,086	-0.07%
2024/10/23	1	165.00	0	0.00	165.00	1	11,812	0.01%
2024/10/22	3	161.83	0	0.00	162.00	3	11,974	0.03%
2024/10/21	0	0.00	2	165.00	165.00	-2	12,356	-0.02%
2024/10/17	0	0.00	2	165.00	164.50	-2	12,895	-0.02%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/15	0	0.00	2	162.50	162.50	-2	13,814	-0.01%
2024/10/14	1	164.50	0	0.00	165.00	1	14,456	0.01%
2024/10/11	1.1	163.02	0	0.00	162.50	1.1	15,369	0.01%
2024/10/09	11	164.91	0	0.00	163.00	11	16,523	0.07%
2024/10/08	1	164.50	0	0.00	164.50	1	17,844	0.01%
2024/10/04	0.1	163.50	0	0.00	162.50	0.1	18,757	0.00%
2024/10/01	1	169.00	0	0.00	169.50	1	19,597	0.01%
2024/09/30	2	176.25	6	172.58	172.50	-4	20,405	-0.02%
2024/09/27	2	176.00	1	176.00	176.00	1	20,281	0.00%
2024/09/26	6.1	176.24	3	180.00	174.00	3.1	20,231	0.02%
2024/09/25	2	174.50	0	0.00	175.00	2	20,197	0.01%
2024/09/24	1	175.50	0	0.00	173.00	1	20,275	0.00%
2024/09/23	2	174.25	2	175.75	175.00	0	20,313	0.00%
2024/09/20	14	172.29	13	170.04	171.00	1	20,248	0.00%
2024/09/19	2	169.50	1	170.00	169.50	1	20,278	0.00%
2024/09/18	1	169.50	3	166.50	167.50	-2	20,296	-0.01%
2024/09/16	1	163.50	2	164.00	164.00	-1	20,252	0.00%
2024/09/13	2	163.25	0	0.00	164.50	2	20,637	0.01%
2024/09/12	1	163.00	4	161.00	163.50	-3	20,837	-0.01%
2024/09/11	1	155.50	0	0.00	155.50	1	21,081	0.00%
2024/09/10	1.2	158.21	2	159.50	154.00	-0.8	21,636	0.00%
2024/09/09	1	157.50	0	0.00	160.00	1	22,632	0.00%
2024/09/06	2	160.00	2	160.25	159.50	0	22,929	0.00%
2024/09/05	3.4	160.81	1	157.50	157.50	2.4	23,021	0.01%
2024/09/04	3.8	158.18	11	160.18	160.50	-7.2	23,499	-0.03%
2024/09/03	4.1	170.76	0	0.00	168.00	4.1	24,119	0.02%
2024/09/02	14.3	173.62	10	174.50	172.00	4.3	24,081	0.02%
2024/08/30	16	171.34	16	172.41	171.00	0	23,992	0.00%
2024/08/29	3.2	172.53	2	172.75	172.50	1.2	24,019	0.00%
2024/08/28	0	0.00	4	175.00	174.50	-4	23,987	-0.02%
2024/08/27	29	175.03	28	174.18	176.50	1	23,995	0.00%
2024/08/26	2	174.75	0	0.00	173.00	2	24,000	0.01%
2024/08/23	1	172.50	11	174.41	175.50	-10	23,987	-0.04%
2024/08/22	9	179.28	4	181.00	176.00	5	23,956	0.02%
2024/08/21	3	181.00	3	181.50	179.00	0	23,754	0.00%
2024/08/20	8	179.31	10	177.35	177.00	-2	23,619	-0.01%
2024/08/19	2	176.00	1	175.50	176.50	1	23,579	0.00%
2024/08/16	5	176.60	2	178.75	176.00	3	23,570	0.01%
2024/08/15	9.1	176.07	8	174.19	173.00	1.1	23,320	0.00%
2024/08/14	11	170.64	31	171.71	175.50	-20	23,088	-0.09%
2024/08/13	40.2	166.90	8	168.50	170.50	32.2	22,716	0.14%
2024/08/12	5.1	180.58	1	180.00	181.50	4.1	21,976	0.02%
2024/08/09	10	173.50	5.1	172.11	177.50	4.9	21,484	0.02%
2024/08/08	3	161.00	3	162.33	161.50	0	21,417	0.00%
2024/08/07	8	158.75	9	162.94	167.50	-1	21,701	0.00%
2024/08/06	8.2	156.71	5	157.50	155.00	3.2	21,589	0.01%
2024/08/05	2.1	163.88	1	162.10	161.50	1.1	21,263	0.01%
2024/08/02	1.3	183.62	5.1	182.47	179.00	-3.8	21,467	-0.02%
2024/08/01	3.2	189.22	6	189.83	189.00	-2.8	21,444	-0.01%
2024/07/31	27.2	188.68	26	190.92	189.00	1.2	21,565	0.01%
2024/07/30	23.1	191.79	22	193.82	192.00	1.1	21,828	0.01%
2024/07/29	3.6	204.25	28.4	196.15	194.00	-24.8	21,764	-0.11%
2024/07/26	13.3	211.06	11	214.64	212.50	2.3	21,627	0.01%
2024/07/23	11.7	215.47	5	213.40	216.00	6.7	21,762	0.03%
2024/07/22	3.9	215.23	11	217.45	209.50	-7.1	21,758	-0.03%
2024/07/19	7	222.36	6	223.25	220.50	1	21,583	0.00%
2024/07/18	17.1	224.43	5	224.80	223.50	12.1	21,899	0.06%
2024/07/17	6.7	228.94	6	228.92	223.50	0.7	22,248	0.00%
2024/07/16	8.7	231.79	4.4	229.25	228.50	4.4	22,648	0.02%
2024/07/15	7.3	231.33	12.1	232.59	235.50	-4.8	23,360	-0.02%
2024/07/12	19	230.55	19.5	234.62	231.50	-0.5	24,145	0.00%
2024/07/11	13.1	229.08	16	227.44	228.00	-2.9	24,460	-0.01%
2024/07/10	16	220.44	25.1	222.52	228.00	-9.1	24,532	-0.04%
2024/07/09	12	204.71	18	203.86	207.50	-6	25,265	-0.02%
2024/07/08	7.5	204.37	4	205.63	202.50	3.5	26,692	0.01%
2024/07/05	41	203.84	35	203.86	203.00	6	27,870	0.02%
2024/07/04	6.1	196.32	21.6	198.20	201.00	-15.6	27,879	-0.06%
2024/07/03	2	188.00	0.1	188.00	187.00	1.9	28,130	0.01%
2024/07/02	2	186.50	3	185.00	186.50	-1	28,709	0.00%
2024/07/01	1	188.00	0	0.00	185.50	1	28,762	0.00%
2024/06/28	0	0.00	2.1	187.54	188.00	-2.1	28,849	-0.01%
2024/06/27	4.1	187.57	2	186.00	186.00	2.1	29,075	0.01%
2024/06/26	5	188.60	5	187.40	186.50	0	29,393	0.00%
2024/06/25	0	0.00	0	186.00	188.50	0	29,799	0.00%
2024/06/24	3	185.00	6	184.92	184.00	-3	30,593	-0.01%
2024/06/21	11	189.41	2	187.50	188.00	9	32,013	0.03%
2024/06/20	12	190.96	11	189.36	188.00	1	32,751	0.00%
2024/06/19	2	186.00	0	0.00	188.00	2	32,990	0.01%
2024/06/18	5	187.50	2	183.75	188.00	3	33,687	0.01%
2024/06/17	12.1	189.24	7	189.21	184.00	5.1	33,939	0.02%
2024/06/14	7.1	188.13	4	191.13	191.00	3.1	34,423	0.01%
2024/06/13	2	180.50	7.2	180.14	180.50	-5.2	34,610	-0.02%
2024/06/12	16	176.03	10	175.35	175.50	6	35,245	0.02%
2024/06/11	15	178.97	9	177.67	177.50	6	36,293	0.02%
2024/06/07	21.3	173.41	21	172.81	182.00	0.3	37,591	0.00%
2024/06/06	0.2	165.00	0	0.00	166.00	0.2	38,042	0.00%
2024/06/05	1	165.00	0	0.00	165.00	1	38,289	0.00%
2024/06/04	5	167.00	5	167.00	167.50	0	39,067	0.00%
2024/06/03	0	0.00	2	166.50	166.50	-2	39,590	-0.01%
2024/05/31	0.1	165.50	10	166.40	164.00	-9.9	40,289	-0.02%
2024/05/29	0	0.00	3	169.00	168.50	-3	42,364	-0.01%
2024/05/28	0.1	170.00	2	169.00	168.50	-2	43,941	0.00%
2024/05/27	1	166.50	10	169.40	168.50	-9	45,219	-0.02%
2024/05/24	4	160.88	0	0.00	163.50	4	46,682	0.01%
2024/05/23	1	162.00	1	161.50	162.00	0	48,301	0.00%
2024/05/22	2	166.00	1	167.00	165.00	1	49,386	0.00%
2024/05/21	2.1	167.52	0	0.00	167.50	2.1	49,850	0.00%
2024/05/20	2	169.75	0.4	169.50	169.50	1.6	50,543	0.00%
2024/05/17	0	0.00	1.4	169.64	170.50	-1.4	50,957	0.00%
2024/05/16	1.1	168.57	0	0.00	169.00	1.1	51,868	0.00%
2024/05/15	0.2	169.00	0	0.00	168.00	0.2	52,426	0.00%
2024/05/14	0	0.00	1	168.00	167.00	-1	52,511	0.00%
2024/05/13	7.2	167.56	1	168.00	167.50	6.2	52,430	0.01%
2024/05/10	4	181.00	0	0.00	178.00	4	52,537	0.01%
2024/05/09	3.2	181.44	3	182.00	179.50	0.2	52,796	0.00%
2024/05/08	3.1	182.71	1	181.50	184.00	2.1	52,697	0.00%
2024/05/07	2.1	177.00	1	178.50	180.00	1.1	52,419	0.00%
2024/05/06	1	176.50	1	174.50	177.50	0	52,282	0.00%
2024/05/03	2.2	178.91	3	178.67	178.50	-0.8	52,072	0.00%
2024/05/02	4.1	184.60	4.2	184.64	181.50	-0.1	51,753	0.00%
2024/04/30	6.1	183.48	0	0.00	184.00	6.1	51,643	0.01%
2024/04/29	13.2	187.86	15	186.40	186.00	-1.8	51,533	0.00%
2024/04/26	5.3	192.38	10	190.50	188.50	-4.7	51,334	-0.01%
2024/04/25	21	191.36	19	191.66	191.00	2	51,103	0.00%
2024/04/24	17	192.26	10.1	191.86	194.50	7	50,876	0.01%
2024/04/23	7	188.50	9	187.56	188.50	-2	50,409	0.00%
2024/04/22	14.2	194.51	6	197.42	185.00	8.2	49,867	0.02%
2024/04/19	41.2	200.59	23	201.80	197.50	18.2	49,722	0.04%
2024/04/18	13	207.15	29	209.22	203.50	-16	48,651	-0.03%
2024/04/17	12.2	203.80	14.1	201.17	209.50	-1.9	47,241	0.00%
2024/04/16	26.1	194.16	11.9	194.33	190.50	14.2	46,063	0.03%
2024/04/15	19.7	208.23	22	207.27	203.00	-2.4	45,031	-0.01%
2024/04/12	8	203.06	63	202.82	212.00	-55	43,106	-0.13%
2024/04/11	92.1	193.57	65	191.18	193.00	27.1	41,192	0.07%
2024/04/10	55.1	184.24	33	183.30	183.00	22.1	39,715	0.06%
2024/04/09	40	183.58	53	184.23	185.00	-13	38,905	-0.03%
2024/04/08	33.1	181.29	14	180.96	182.00	19.1	37,888	0.05%
2024/04/03	11	178.27	5	178.00	178.50	6	37,537	0.02%
2024/04/02	8	180.25	23	179.28	178.50	-15	37,896	-0.04%
2024/04/01	24	179.65	22	180.64	177.50	2	37,647	0.01%
2024/03/29	2.1	178.41	1	179.00	179.50	1.1	37,363	0.00%
2024/03/28	6	178.33	9	179.33	177.00	-3	37,041	-0.01%
2024/03/27	12	184.06	13	181.69	176.00	-1	36,624	0.00%
2024/03/26	28.2	190.34	22.3	192.14	187.00	5.9	35,782	0.02%
2024/03/25	22.3	184.64	29	185.02	185.00	-6.7	34,312	-0.02%
2024/03/22	12	180.25	15.5	182.23	177.50	-3.5	33,672	-0.01%
2024/03/21	10.1	181.87	6.8	183.19	181.50	3.4	33,132	0.01%
2024/03/20	27	178.30	6	177.83	177.00	21	32,525	0.06%
2024/03/19	49	180.97	21	181.88	180.00	28	32,176	0.09%
2024/03/18	34	177.38	88.1	178.27	178.50	-54.1	31,332	-0.17%
2024/03/15	12	171.92	2.1	172.95	169.50	10	30,161	0.03%
2024/03/14	9	172.00	11.7	172.20	173.00	-2.7	29,428	-0.01%
2024/03/13	33.7	178.92	44.8	177.16	173.50	-11.1	28,573	-0.04%
2024/03/12	12	170.00	16	170.75	170.00	-4	27,673	-0.01%
2024/03/11	2.7	164.07	1	164.50	164.50	1.7	27,174	0.01%
2024/03/08	18	162.44	26.1	159.59	161.50	-8.1	27,954	-0.03%
2024/03/07	10	170.85	5.4	169.94	171.00	4.6	27,655	0.02%
2024/03/06	4.1	170.67	12	172.46	174.00	-7.9	27,315	-0.03%
2024/03/05	19	172.00	11	172.05	169.00	8	26,916	0.03%
2024/03/04	25.2	167.00	115.8	169.75	167.00	-90.6	26,085	-0.35%	大賣/
2024/03/01	21	173.36	5	172.90	171.00	16	25,637	0.06%
2024/02/29	105	163.68	17	167.97	171.00	88	25,071	0.35%	大買/
2024/02/27	18	156.18	13	155.50	155.50	5	24,554	0.02%
2024/02/26	12.2	152.96	21.2	155.09	153.00	-9	23,116	-0.04%
2024/02/23	4	140.25	24	138.23	143.00	-20	21,278	-0.09%
2024/02/22	28	133.59	11	134.14	133.50	17	20,025	0.08%
2024/02/21	6	133.00	7	132.64	132.50	-1	19,435	-0.01%
2024/02/20	8	127.19	4.3	128.29	128.00	3.8	18,717	0.02%
2024/02/19	218	132.04	230	131.61	129.50	-12	18,222	-0.07%	大買/大賣/
2024/02/16	5	128.10	13.5	127.04	129.00	-8.5	17,327	-0.05%
2024/02/15	10	119.60	3	120.33	120.50	7	16,675	0.04%
2024/02/05	1	122.50	0	0.00	122.50	1	16,458	0.01%
2024/02/02	3	126.50	16	128.56	124.50	-13	16,382	-0.08%
2024/02/01	3	120.50	2.3	123.39	126.00	0.8	15,842	0.00%
2024/01/31	2	117.50	0	0.00	119.50	2	15,471	0.01%
2024/01/30	0	0.00	1	120.50	118.50	-1	15,427	-0.01%
2024/01/29	6	120.50	7	120.00	120.50	-1	15,401	-0.01%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	4	118.63	2	119.00	118.00	2	15,376	0.01%
2024/01/24	0	0.00	0	120.50	119.50	0	15,377	0.00%
2024/01/23	1.3	120.00	2	120.50	120.50	-0.8	15,353	0.00%
2024/01/22	0	0.00	4	117.88	118.50	-4	15,229	-0.03%
2024/01/18	2	115.25	1	115.50	115.50	1	15,123	0.01%
2024/01/17	9.5	117.21	0	0.00	115.00	9.5	15,100	0.06%
2024/01/16	2	118.75	1	118.50	118.50	1	15,014	0.01%
2024/01/15	3	123.00	5	123.30	121.50	-2	14,985	-0.01%
2024/01/12	38	120.79	43	120.94	120.50	-5	14,450	-0.03%
2024/01/11	1	119.01	1	120.00	119.00	0	14,280	0.00%
2024/01/10	6	118.17	0	0.00	119.50	6	14,256	0.04%
2024/01/09	3	120.00	2	120.00	120.00	1	14,231	0.01%
2024/01/08	4	119.25	1	120.50	118.00	3	14,041	0.02%
2024/01/04	2	119.25	1	118.00	118.50	1	13,953	0.01%
2024/01/03	1	119.00	1	118.50	120.00	0	13,844	0.00%
2024/01/02	0	118.50	3	118.83	119.00	-3	13,740	-0.02%
2023/12/29	4.5	115.24	6	115.00	116.50	-1.6	13,628	-0.01%
2023/12/28	8	120.25	5	120.40	119.00	3	13,402	0.02%
2023/12/26	1	117.00	1	116.50	116.50	0	13,137	0.00%
2023/12/21	1	116.00	0	0.00	115.00	1	13,158	0.01%
2023/12/20	0	117.50	0	0.00	117.50	0	13,256	0.00%
2023/12/19	4	116.63	5	116.80	117.00	-1	13,432	-0.01%
2023/12/18	1	120.00	5	122.00	120.50	-4	13,267	-0.03%
2023/12/15	5.1	123.00	4	124.00	122.00	1.1	13,270	0.01%
2023/12/14	4	125.75	2	124.75	125.00	2	12,954	0.02%
2023/12/13	7	124.43	3	126.50	124.50	4	12,770	0.03%
2023/12/12	3	125.84	2	125.00	125.00	1	12,593	0.01%
2023/12/11	3	124.83	2.5	126.00	126.00	0.5	12,486	0.00%
2023/12/08	17.1	126.85	21	126.24	126.00	-3.9	12,323	-0.03%
2023/12/07	21	129.67	25	129.66	126.50	-4	12,095	-0.03%
2023/12/06	11	129.00	10	126.75	126.50	1	11,279	0.01%
2023/12/05	13.5	127.60	23	128.74	129.50	-9.5	10,637	-0.09%
2023/12/04	11	124.00	18.3	125.21	126.50	-7.3	9,665	-0.08%
2023/12/01	3.1	121.39	110	121.37	120.50	-106.9	9,186	-1.16%	大賣/鉅額交易
2023/11/30	5	121.90	22	121.86	121.50	-17	8,955	-0.19%
2023/11/29	44.4	122.52	3	121.50	121.00	41.4	8,700	0.48%
2023/11/28	20	121.50	4.6	123.22	124.00	15.4	8,670	0.18%
2023/11/27	76	121.70	15	121.20	119.00	61	8,074	0.76%
2023/11/24	5	111.11	14	114.46	117.00	-9	7,031	-0.13%
2023/11/21	1	102.00	0	0.00	102.50	1	6,262	0.02%
2023/11/16	3	103.50	0	0.00	103.00	3	7,063	0.04%
2023/11/15	0	0.00	0.1	103.50	103.50	-0.1	7,245	0.00%
2023/11/10	0	0.00	2	102.25	102.50	-2	7,809	-0.03%
2023/11/09	1	99.90	0	0.00	99.30	1	7,914	0.01%
2023/11/07	0	0.00	1	102.50	102.50	-1	8,286	-0.01%
2023/11/06	0	0.00	1	101.00	100.50	-1	8,595	-0.01%
2023/11/02	0	0.00	10	95.90	96.50	-10	9,014	-0.11%
2023/10/31	1	93.30	0	0.00	93.20	1	9,418	0.01%
2023/10/30	1	98.10	0	0.00	97.60	1	9,597	0.01%
2023/10/27	0.5	99.91	1	100.50	99.10	-0.5	10,035	0.00%
2023/10/23	1	99.60	1	100.50	99.90	0	11,515	0.00%
2023/10/20	0.5	97.80	0	0.00	96.20	0.5	12,125	0.00%
2023/10/19	2	98.10	0	0.00	98.10	2	12,985	0.02%
2023/10/18	1.1	99.50	0	0.00	99.00	1.1	15,240	0.01%
2023/10/17	4.1	101.49	2	100.25	100.00	2.1	15,255	0.01%
2023/10/13	1.1	104.90	1	102.50	102.50	0.1	15,899	0.00%
2023/10/06	0.1	106.50	0	0.00	106.50	0.1	17,839	0.00%
2023/10/05	0	0.00	3	107.83	108.00	-3	18,353	-0.02%
2023/10/04	2.1	105.76	0	0.00	106.00	2.1	18,485	0.01%
2023/10/03	31	109.94	31	108.05	107.50	0	18,637	0.00%
2023/09/28	1	106.00	13	107.04	107.50	-12	18,760	-0.06%
2023/09/27	31	107.00	31	106.00	106.00	0	18,958	0.00%
2023/09/26	1	105.50	1	105.00	106.50	0	19,279	0.00%
2023/09/25	3.5	106.36	4	106.13	106.50	-0.5	19,535	0.00%
2023/09/22	13.5	103.70	2	102.00	102.00	11.5	19,807	0.06%
2023/09/21	2.2	98.95	0	0.00	98.70	2.2	19,786	0.01%
2023/09/20	2.1	99.86	12	100.17	100.50	-9.9	20,212	-0.05%
2023/09/19	0.2	102.01	1	101.50	101.00	-0.8	21,159	0.00%
2023/09/18	0.6	102.58	1	102.50	101.50	-0.4	21,570	0.00%
2023/09/15	1	103.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	1	104.00	1	104.00	104.00	0	22,855	0.00%
2023/09/13	1	102.00	3	103.33	103.00	-2	24,493	-0.01%
2023/09/12	1	104.00	3	104.00	104.00	-2	25,234	-0.01%
2023/09/11	4.2	105.38	5	103.90	103.50	-0.8	25,422	0.00%
2023/09/08	2.3	107.27	0	0.00	107.00	2.3	25,417	0.01%
2023/09/07	13.5	109.29	13	108.62	108.50	0.5	25,460	0.00%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	11	111.00	2	111.00	110.50	9	25,749	0.03%
2023/09/04	0.2	111.00	0	0.00	110.50	0.2	26,296	0.00%
2023/09/01	5.3	112.95	5	112.60	111.50	0.3	26,383	0.00%
2023/08/29	0.1	112.00	3	112.50	113.50	-2.9	27,595	-0.01%
2023/08/25	6	113.67	1	114.50	113.50	5	28,023	0.02%
2023/08/24	1	115.00	14	115.50	115.00	-13	28,049	-0.05%
2023/08/23	0.2	110.00	0	0.00	110.00	0.2	27,866	0.00%
2023/08/22	6	111.25	0	0.00	110.00	6	28,028	0.02%
2023/08/21	1	114.50	1.1	114.95	113.50	-0.1	28,267	0.00%
2023/08/18	6	113.50	1	113.00	113.00	5	28,524	0.02%
2023/08/17	8.2	109.39	2	109.75	110.00	6.2	29,040	0.02%
2023/08/16	1	110.00	11	109.00	110.50	-10	30,136	-0.03%
2023/08/15	1	110.50	2.4	112.40	111.50	-1.4	30,547	0.00%
2023/08/14	1.1	108.40	3	110.17	108.50	-1.9	30,904	-0.01%
2023/08/11	0	0.00	1	116.50	114.50	-1	30,741	0.00%
2023/08/10	9.3	114.99	0.2	116.91	114.00	9.1	30,744	0.03%
2023/08/09	6	117.83	6	116.75	116.00	0	30,557	0.00%
2023/08/08	20.1	116.00	10	115.00	115.00	10.1	30,456	0.03%
2023/08/07	1	117.00	2.1	115.70	116.50	-1.1	30,508	0.00%
2023/08/04	5	113.50	4	116.00	116.00	1	30,557	0.00%
2023/08/02	11.6	112.13	1.4	113.59	110.50	10.2	30,912	0.03%
2023/08/01	3	115.83	1	113.00	114.00	2	31,242	0.01%
2023/07/31	20.1	115.71	6	116.75	117.00	14.1	31,031	0.05%
2023/07/28	0.5	112.45	12	109.88	112.50	-11.5	30,730	-0.04%
2023/07/27	3	110.50	21	111.00	110.50	-18	30,849	-0.06%
2023/07/26	4	108.13	1.1	108.05	108.00	3	31,164	0.01%
2023/07/25	11.5	111.90	14.3	110.78	111.50	-2.9	30,943	-0.01%
2023/07/24	17.5	107.22	7	107.00	106.00	10.5	30,413	0.03%
2023/07/21	47	110.44	17.2	111.86	112.50	29.8	29,560	0.10%
2023/07/20	5.2	110.50	1.2	110.50	110.50	4	27,579	0.01%
2023/07/19	9	122.50	2	122.50	122.50	7	27,680	0.03%
2023/07/18	9.2	138.35	21	137.81	136.00	-11.8	27,923	-0.04%
2023/07/17	8.5	143.29	16	143.81	141.00	-7.5	27,568	-0.03%
2023/07/14	18	135.81	7	137.50	137.50	11	26,769	0.04%
2023/07/13	7.2	134.35	1	134.00	134.00	6.2	26,358	0.02%
2023/07/12	9	136.33	2	135.25	135.00	7	26,624	0.03%
2023/07/11	0.1	133.00	0	0.00	132.50	0.1	26,629	0.00%
2023/07/10	2.2	130.50	2	131.00	131.50	0.2	27,644	0.00%
2023/07/07	16.1	129.60	0	0.00	129.50	16.1	29,020	0.06%
2023/07/06	2	130.75	2	130.00	131.00	0	30,136	0.00%
2023/07/05	2	132.25	1	131.00	130.50	1	30,694	0.00%
2023/07/04	16.6	134.83	0	0.00	134.50	16.6	30,911	0.05%
2023/07/03	4.5	138.06	6	137.67	138.00	-1.5	30,585	0.00%
2023/06/30	2	134.00	8	135.44	137.00	-6	30,420	-0.02%
2023/06/29	0	0.00	3	130.50	132.00	-3	30,058	-0.01%
2023/06/28	2.1	128.34	8	128.50	129.00	-5.9	29,950	-0.02%
2023/06/27	16.1	136.01	13	136.12	132.00	3.1	29,588	0.01%
2023/06/26	5	133.80	6	133.67	133.50	-1	28,728	0.00%
2023/06/21	4	131.50	8	131.88	132.50	-4	28,415	-0.01%
2023/06/20	9	132.28	7	134.14	132.00	2	28,198	0.01%
2023/06/19	13.1	130.46	8	130.81	128.50	5.1	27,496	0.02%
2023/06/16	3	122.50	46.2	127.41	128.00	-43.2	26,242	-0.16%
2023/06/15	8	114.69	8	115.38	116.50	0	25,876	0.00%
2023/06/14	1	114.00	1	113.00	112.50	0	25,834	0.00%
2023/06/13	3.1	111.71	2	113.00	113.00	1.1	26,087	0.00%
2023/06/12	2	112.00	0.3	112.00	112.00	1.8	26,193	0.01%
2023/06/09	3.1	115.68	2	114.50	114.50	1.1	26,243	0.00%
2023/06/08	5.1	119.05	6	116.50	115.50	-0.9	26,403	0.00%
2023/06/07	33	114.41	3	115.33	115.50	30	26,307	0.11%
2023/06/06	0	0.00	4	113.50	113.50	-4	26,795	-0.01%
2023/06/05	7.7	117.42	5	116.60	115.00	2.7	27,143	0.01%
2023/06/02	17.4	118.61	21	118.55	117.00	-3.6	27,268	-0.01%
2023/06/01	25	115.38	15.1	114.73	113.50	9.9	26,580	0.04%
2023/05/31	7	115.21	12.5	114.02	114.50	-5.5	26,685	-0.02%
2023/05/30	2	111.50	1	112.00	112.00	1	26,711	0.00%
2023/05/29	0	0.00	3	114.17	113.50	-3	26,795	-0.01%
2023/05/26	5	111.50	12.1	112.21	112.00	-7.1	26,934	-0.03%
2023/05/25	10	114.30	9.4	113.53	112.50	0.6	27,119	0.00%
2023/05/24	12.5	111.77	5	111.60	112.50	7.5	27,238	0.03%
2023/05/23	14	115.61	8.1	114.51	114.00	5.9	27,844	0.02%
2023/05/22	11	116.14	13.8	116.87	117.00	-2.8	27,613	-0.01%
2023/05/19	14	110.00	9	108.94	109.00	5	27,075	0.02%
2023/05/18	16	108.88	9.6	108.26	108.00	6.4	27,176	0.02%
2023/05/17	2	105.25	6	106.67	105.00	-4	28,152	-0.01%
2023/05/16	1	104.00	0	0.00	105.00	1	28,366	0.00%
2023/05/15	4	104.38	0	0.00	104.50	4	28,463	0.01%
2023/05/12	1	103.00	0.1	101.50	104.50	0.9	28,779	0.00%
2023/05/11	1	103.00	0.1	101.50	101.00	0.9	29,244	0.00%
2023/05/10	1	105.00	7	104.00	106.00	-6	29,307	-0.02%
2023/05/09	18.5	105.09	5	105.60	103.50	13.5	29,207	0.05%
2023/05/08	3	110.50	25.2	110.99	110.50	-22.2	28,694	-0.08%
2023/05/05	0	0.00	11	108.00	108.00	-11	28,409	-0.04%
2023/05/04	7	108.29	7.1	108.26	109.50	-0.1	28,632	0.00%
2023/05/03	11	105.55	0	0.00	105.50	11	28,745	0.04%
2023/05/02	4	107.00	20	107.00	108.00	-16	29,213	-0.05%
2023/04/28	3	101.83	0	0.00	101.50	3	29,050	0.01%
2023/04/27	10	101.06	1	101.00	101.00	9	29,303	0.03%
2023/04/26	2	102.50	2.2	102.82	103.00	-0.2	29,210	0.00%
2023/04/25	3.1	104.63	2.1	101.52	102.50	1	29,185	0.00%
2023/04/24	1	103.00	1	104.50	105.00	0	29,020	0.00%
2023/04/21	81	102.07	71	102.50	102.50	10	29,141	0.03%
2023/04/20	4	108.00	3	106.67	105.50	1	29,050	0.00%
2023/04/19	4	108.99	2	107.75	108.00	2	29,152	0.01%
2023/04/18	8	109.37	2.2	108.73	109.00	5.8	29,337	0.02%
2023/04/17	4	108.50	20	108.50	109.00	-16	29,711	-0.05%
2023/04/14	13.1	106.42	8.7	105.43	105.50	4.4	30,650	0.01%
2023/04/13	41.2	110.12	11.4	109.65	108.00	29.8	31,030	0.10%
2023/04/12	29.2	113.85	26.2	115.10	115.00	3	29,982	0.01%
2023/04/11	15.1	108.17	44.6	107.43	108.00	-29.5	28,569	-0.10%
2023/04/10	16	100.04	16	99.81	101.50	0	27,451	0.00%
2023/04/07	13	97.95	10	97.15	96.80	3	27,042	0.01%
2023/04/06	1	95.60	1	95.80	95.70	0	26,696	0.00%
2023/03/31	1.2	94.75	4	94.55	94.60	-2.8	26,774	-0.01%
2023/03/30	4	95.65	1	95.40	96.00	3	26,767	0.01%
2023/03/29	1	94.80	0	0.00	94.70	1	26,888	0.00%
2023/03/28	5	94.90	6.1	94.64	94.80	-1.1	27,207	0.00%
2023/03/27	4.2	94.75	2	96.50	94.50	2.2	27,414	0.01%
2023/03/24	1	95.90	5	96.56	95.90	-4	27,702	-0.01%
2023/03/23	5	96.76	1	95.80	95.90	4	28,349	0.01%
2023/03/22	0.5	98.58	0	0.00	97.00	0.5	28,665	0.00%
2023/03/21	1.9	99.54	1	100.50	98.50	0.9	28,670	0.00%
2023/03/20	4	97.13	7	96.97	98.80	-3	28,472	-0.01%
2023/03/17	2	93.20	2	94.40	94.90	0	28,219	0.00%
2023/03/16	6	93.18	5	93.28	93.20	1	28,177	0.00%
2023/03/15	5	95.56	2	95.80	95.00	3	28,284	0.01%
2023/03/14	37	95.75	32	95.77	94.70	5	29,368	0.02%
2023/03/13	7	94.80	5	95.68	95.50	2	29,706	0.01%
2023/03/10	38	97.06	4	97.18	96.90	34	30,663	0.11%
2023/03/09	17	98.46	20.6	99.08	100.50	-3.6	30,515	-0.01%
2023/03/08	5.1	100.50	4.2	99.76	100.50	0.9	30,102	0.00%
2023/03/07	10.6	98.69	10.1	98.98	98.50	0.4	29,772	0.00%
2023/03/06	3	96.83	3	96.90	97.00	0	29,510	0.00%
2023/03/03	4.3	96.89	3	96.73	94.60	1.3	29,941	0.00%
2023/03/02	3.3	96.73	3	97.57	96.10	0.3	29,813	0.00%
2023/03/01	6	96.33	6.6	95.57	96.50	-0.6	29,532	0.00%
2023/02/24	8.1	96.09	19.3	95.82	94.90	-11.3	29,498	-0.04%
2023/02/23	2	96.55	5.1	95.94	95.70	-3.1	29,418	-0.01%
2023/02/22	6.1	95.47	0	0.00	94.20	6.1	29,235	0.02%
2023/02/21	17.1	94.49	18	95.66	96.40	-1	29,050	0.00%
2023/02/20	6.1	91.12	8	92.34	92.10	-1.9	28,150	-0.01%
2023/02/17	27	89.36	14.6	89.95	90.70	12.4	27,666	0.04%
2023/02/16	9	87.99	9	87.87	87.80	0	27,018	0.00%
2023/02/15	20	86.81	78	88.10	86.50	-58	26,505	-0.22%
2023/02/14	0	0.00	5.1	84.05	84.10	-5.1	25,066	-0.02%
2023/02/13	2	80.90	0	0.00	83.00	2	24,737	0.01%
2023/02/10	9	82.76	0	0.00	81.90	9	24,572	0.04%
2023/02/09	15	82.11	22	82.33	82.00	-7	24,140	-0.03%
2023/02/08	6	80.48	1	79.60	79.20	5	23,532	0.02%
2023/02/07	7	78.56	2	79.20	79.20	5	23,300	0.02%
2023/02/06	10	78.44	1	78.40	78.40	9	23,265	0.04%
2023/02/03	31.1	78.20	2	78.10	78.10	29.1	23,280	0.12%
2023/02/02	6.6	81.00	5	81.28	79.80	1.6	23,012	0.01%
2023/02/01	7.1	79.98	15	80.35	80.20	-7.9	22,598	-0.03%
2023/01/31	19.1	79.37	13	79.78	81.00	6.1	22,175	0.03%
2023/01/30	11	75.65	12	75.20	75.50	-1	21,424	0.00%
2023/01/17	16	73.25	9	73.29	73.10	7	21,062	0.03%
2023/01/16	2	71.20	1	70.60	71.60	1	20,731	0.00%
2023/01/13	2	70.65	2	70.45	70.60	0	20,671	0.00%
2023/01/12	0	0.00	4	71.68	71.20	-4	20,626	-0.02%
2023/01/11	26	73.55	37	73.19	72.00	-11	20,520	-0.05%
2023/01/10	1	72.30	2	72.35	72.40	-1	20,260	0.00%
2023/01/09	8	73.20	9	72.56	73.20	-1	20,082	0.00%
2023/01/06	22	71.78	6	71.95	72.70	16	19,803	0.08%
2023/01/05	7	73.07	5	72.46	71.90	2	19,569	0.01%
2023/01/04	13	74.69	10	74.57	74.00	3	18,947	0.02%
2023/01/03	7	69.10	8	71.73	72.10	-1	17,477	-0.01%
2022/12/30	0	0.00	1	67.70	67.20	-1	16,587	-0.01%
2022/12/29	32	66.92	31	66.31	67.00	1	16,476	0.01%
2022/12/28	0	0.00	1	67.40	67.00	-1	16,418	-0.01%
2022/12/27	13	67.38	10	67.22	67.40	3	16,377	0.02%
2022/12/26	4	66.23	1	66.90	66.50	3	16,059	0.02%
2022/12/23	1	66.10	2	66.15	66.00	-1	16,020	-0.01%
2022/12/22	0	0.00	2	66.15	65.90	-2	15,969	-0.01%
2022/12/21	3	65.67	7	65.74	65.50	-4	15,986	-0.03%
2022/12/20	7	65.26	1	64.30	64.00	6	15,893	0.04%
2022/12/19	4	65.68	1	66.60	66.00	3	15,688	0.02%
2022/12/16	0	0.00	4	68.03	68.30	-4	15,539	-0.03%
2022/12/15	1	66.60	8	67.61	68.50	-7	15,149	-0.05%
2022/12/14	5	65.80	3	65.40	66.50	2	14,477	0.01%
2022/12/13	4	64.53	5	64.00	63.60	-1	14,285	-0.01%
2022/12/12	4	64.55	1	64.30	64.00	3	14,425	0.02%
2022/12/09	1	63.80	0	0.00	63.70	1	14,465	0.01%
2022/12/08	1	63.30	6	62.77	63.10	-5	14,355	-0.03%
2022/12/07	13	64.28	9	62.87	62.80	4	14,172	0.03%
2022/12/06	9	66.26	32	66.10	64.50	-23	13,764	-0.17%
2022/12/05	4	64.78	4	65.20	64.80	0	12,633	0.00%
2022/12/02	30	63.99	16	64.41	65.20	14	12,341	0.11%
2022/12/01	2	59.50	8	60.18	59.30	-6	11,167	-0.05%
2022/11/30	6	58.02	3	58.43	58.90	3	11,006	0.03%
2022/11/29	3	57.97	1	58.20	57.90	2	10,836	0.02%
2022/11/28	0	0.00	1	57.90	58.50	-1	10,752	-0.01%
2022/11/25	18	57.83	18.2	57.75	57.20	-0.2	10,536	0.00%
2022/11/24	2	55.75	1	55.80	55.80	1	10,090	0.01%
2022/11/23	2	54.80	0	0.00	54.60	2	10,199	0.02%
2022/11/22	3	55.80	3	55.03	55.10	0	10,247	0.00%
2022/11/21	3	55.67	14	56.09	55.70	-11	10,152	-0.11%
2022/11/18	0.1	54.51	0	0.00	54.20	0.1	10,005	0.00%
2022/11/17	3	55.17	11	53.93	55.40	-8	9,856	-0.08%
2022/11/16	5	52.10	6	52.30	52.20	-1	9,646	-0.01%
2022/11/15	5	53.06	1	53.70	53.20	4	9,931	0.04%
2022/11/11	0	0.00	1	52.10	51.70	-1	10,244	-0.01%
2022/11/10	4	51.88	3	51.53	51.80	1	10,364	0.01%
2022/11/09	3.1	53.13	0	0.00	53.10	3.1	10,932	0.03%
2022/11/08	4	53.70	1	54.00	52.90	3	11,144	0.03%
2022/11/07	2	53.20	5	53.34	53.50	-3	11,328	-0.03%
2022/11/04	3	53.10	1	53.20	53.00	2	11,785	0.02%
2022/11/03	0	0.00	1	51.70	52.80	-1	12,344	-0.01%
2022/11/02	4	52.38	2	52.20	52.20	2	12,540	0.02%
2022/11/01	1	50.50	6	52.53	52.40	-5	12,539	-0.04%
2022/10/28	0	0.00	2	49.60	49.05	-2	12,647	-0.02%
2022/10/27	5	50.30	0	0.00	50.70	5	12,840	0.04%
2022/10/26	0	0.00	1	50.60	50.00	-1	13,071	-0.01%
2022/10/24	5	53.10	0	0.00	52.00	5	14,101	0.04%
2022/10/21	0	0.00	1	52.60	52.10	-1	14,806	-0.01%
2022/10/20	1	53.00	1	52.30	52.80	0	14,905	0.00%
2022/10/18	2	54.30	2	54.40	54.40	0	15,164	0.00%
2022/10/17	0	0.00	1	55.00	54.50	-1	15,381	-0.01%
2022/10/14	2	55.80	0	0.00	55.40	2	15,541	0.01%
2022/10/13	2	53.80	1	54.80	53.20	1	15,544	0.01%
2022/10/12	8	55.34	0	0.00	56.10	8	15,480	0.05%
2022/10/07	1	57.60	0	0.00	57.10	1	15,900	0.01%
2022/10/05	2.1	57.41	0	0.00	57.00	2.1	16,339	0.01%
2022/10/04	0	0.00	3	57.03	57.20	-3	16,400	-0.02%
2022/10/03	2	57.25	0	0.00	56.20	2	16,561	0.01%
2022/09/30	0	0.00	2	56.95	56.90	-2	16,874	-0.01%
2022/09/29	2	57.60	1	58.30	57.00	1	17,211	0.01%
2022/09/28	2	58.25	5.3	59.05	57.60	-3.3	17,426	-0.02%
2022/09/27	1	60.70	1	60.60	60.90	0	17,803	0.00%
2022/09/26	1	61.60	0	0.00	60.60	1	18,300	0.01%
2022/09/23	1	65.30	0	0.00	63.80	1	19,012	0.01%
2022/09/21	0	0.00	1	66.40	65.40	-1	19,677	-0.01%
2022/09/20	0	0.00	7	66.26	66.30	-7	20,980	-0.03%
2022/09/19	24	66.33	17	66.04	64.20	7	21,765	0.03%
2022/09/16	5	66.10	8	66.61	64.50	-3	21,976	-0.01%
2022/09/15	3	66.60	2	66.60	66.00	1	21,874	0.00%
2022/09/13	3	66.50	0	0.00	66.10	3	21,968	0.01%
2022/09/12	15	66.22	11	66.09	66.00	4	21,911	0.02%
2022/09/08	1	66.30	2	66.20	66.90	-1	21,750	0.00%
2022/09/07	13	64.11	14	63.42	63.80	-1	21,449	0.00%
2022/09/06	3	64.67	4	63.48	63.50	-1	21,508	0.00%
2022/09/05	0.2	65.40	0	0.00	65.20	0.2	21,382	0.00%
2022/09/02	4	64.88	0	0.00	64.80	4	21,343	0.02%
2022/08/31	3	66.40	4	67.18	66.20	-1	21,323	0.00%
2022/08/30	2	65.70	2	66.40	66.30	0	21,126	0.00%
2022/08/29	2	64.20	7	64.00	64.40	-5	20,859	-0.02%
2022/08/26	1.1	64.05	0	0.00	64.20	1.1	20,704	0.01%
2022/08/25	3	64.97	1	64.70	65.00	2	20,571	0.01%
2022/08/24	0	0.00	1	65.50	65.40	-1	20,454	0.00%
2022/08/23	1	65.80	1	65.60	65.80	0	20,401	0.00%
2022/08/22	3	65.00	6	64.78	65.00	-3	20,372	-0.01%
2022/08/19	3.1	63.57	2.2	63.68	63.70	0.9	19,978	0.00%
2022/08/18	0	0.00	5	63.54	64.00	-5	19,698	-0.03%
2022/08/17	1	62.40	0.1	62.20	62.00	0.9	19,495	0.00%
2022/08/16	11	64.12	11.1	62.35	62.10	-0.1	19,317	0.00%
2022/08/15	1	63.30	5	64.30	64.70	-4	18,711	-0.02%
2022/08/12	11	62.30	6	63.08	63.10	5	18,500	0.03%
2022/08/11	1	61.60	12	62.56	62.90	-11	18,272	-0.06%
2022/08/10	1	60.80	32	60.89	61.50	-31	17,823	-0.17%
2022/08/09	5	59.04	8	58.69	58.40	-3	17,220	-0.02%
2022/08/08	3	57.63	1	57.00	58.30	2	17,080	0.01%
2022/08/05	10	57.50	4	57.60	57.70	6	17,148	0.03%
2022/08/04	1	56.60	9	57.22	57.30	-8	17,228	-0.05%
2022/08/03	2	58.05	15	57.57	57.70	-13	17,106	-0.08%
2022/08/02	2	59.15	3	58.87	58.90	-1	16,927	-0.01%
2022/08/01	2	58.20	31	58.42	59.10	-29	16,851	-0.17%
2022/07/29	9	57.41	36	58.01	58.20	-27	16,566	-0.16%
2022/07/28	2	56.50	34.4	56.41	56.70	-32.4	15,807	-0.20%
2022/07/27	2	53.90	6	54.10	54.40	-4	15,127	-0.03%
2022/07/26	1	53.50	4	53.33	53.40	-3	15,289	-0.02%
2022/07/25	7	53.29	6	53.37	52.90	1	15,443	0.01%
2022/07/22	47	54.77	6	54.90	54.80	41	15,678	0.26%
2022/07/21	2	52.70	3	54.00	53.90	-1	15,833	-0.01%
2022/07/20	10	54.55	2	54.90	54.10	8	16,130	0.05%
2022/07/19	1	55.00	6	55.08	54.60	-5	16,269	-0.03%
2022/07/15	17	55.04	21	54.14	54.00	-4	16,492	-0.02%
2022/07/14	0	0.00	2	55.55	56.40	-2	16,753	-0.01%
2022/07/13	5	55.96	2	54.80	54.80	3	17,209	0.02%
2022/07/11	2	54.65	1	55.00	55.00	1	18,146	0.01%
2022/07/08	2	55.10	2	54.40	54.20	0	18,223	0.00%
2022/07/07	5	55.22	3.2	55.54	55.50	1.8	17,929	0.01%
2022/07/05	27	54.76	27	55.42	54.70	0	17,415	0.00%
2022/07/04	14	55.39	13	55.02	55.60	1	16,970	0.01%
2022/07/01	12	55.83	8	55.85	55.50	4	16,541	0.02%
2022/06/30	4	55.00	16	55.08	55.10	-12	15,706	-0.08%
2022/06/29	13	54.72	5	55.08	54.40	8	15,419	0.05%
2022/06/28	27	56.39	32	56.33	55.00	-5	15,986	-0.03%
2022/06/27	31	54.50	22	55.12	54.90	9	14,665	0.06%
2022/06/24	1	51.90	46	52.73	53.80	-45	13,696	-0.33%
2022/06/23	11	49.35	9	48.94	48.95	2	13,228	0.02%
2022/06/22	14	48.92	2	49.15	49.05	12	13,237	0.09%
2022/06/21	0	0.00	1	47.50	48.55	-1	13,481	-0.01%
2022/06/20	4	48.48	4	47.20	46.90	0	13,750	0.00%
2022/06/15	5	49.84	4	50.03	48.05	1	15,203	0.01%
2022/06/13	0	0.00	1	50.30	49.95	-1	16,195	-0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	16,713	-0.01%
2022/06/09	2	51.45	2	50.65	51.10	0	17,198	0.00%
2022/06/08	2	50.03	3	49.83	49.80	-1	17,165	-0.01%
2022/06/07	1	50.20	0	0.00	50.10	1	17,206	0.01%
2022/06/01	0	0.00	1	50.50	50.80	-1	17,172	-0.01%
2022/05/31	3	51.33	10	51.60	51.50	-7	17,112	-0.04%
2022/05/30	13	50.98	4	51.50	51.90	9	17,036	0.05%
2022/05/27	0	0.00	2	49.65	49.80	-2	16,810	-0.01%
2022/05/26	8	49.69	6	49.74	49.40	2	16,750	0.01%
2022/05/25	0.1	49.55	0	0.00	49.50	0.1	16,661	0.00%
2022/05/24	0	49.25	2	50.00	49.00	-2	16,638	-0.01%
2022/05/23	2	49.30	0	0.00	50.10	2	16,545	0.01%
2022/05/18	0	0.00	1	49.85	49.45	-1	16,350	-0.01%
2022/05/17	4	49.38	1	49.65	49.75	3	16,270	0.02%
2022/05/16	1	49.40	0	0.00	49.45	1	16,202	0.01%
2022/05/13	6	47.65	6	48.95	48.75	0	16,067	0.00%
2022/05/12	0	0.00	2	46.90	46.35	-2	15,880	-0.01%
2022/05/11	0.1	48.45	0	0.00	48.05	0.1	15,656	0.00%
2022/05/09	10.1	49.67	1	49.55	50.00	9.1	15,465	0.06%
2022/05/05	1	52.80	3	53.30	52.40	-2	15,171	-0.01%
2022/05/04	4	52.10	1	52.00	52.60	3	15,094	0.02%
2022/05/03	6.3	52.61	0	0.00	52.50	6.3	14,998	0.04%
2022/04/29	6	54.05	0	0.00	54.40	6	14,716	0.04%
2022/04/28	10	57.59	3	55.63	55.60	7	14,435	0.05%
2022/04/27	7	56.50	13	57.02	57.00	-6	13,926	-0.04%
2022/04/26	6	56.55	10	56.85	56.40	-4	13,487	-0.03%
2022/04/25	1.5	54.54	15	54.00	54.10	-13.5	12,923	-0.10%
2022/04/22	0	56.10	3	56.50	56.50	-3	12,677	-0.02%
2022/04/21	4	56.50	13.4	56.45	56.30	-9.4	12,534	-0.07%
2022/04/20	10	57.40	3	57.30	57.60	7	12,214	0.06%
2022/04/19	10	55.80	9.3	57.21	57.30	0.7	11,523	0.01%
2022/04/18	4	56.20	10	55.37	55.30	-6	10,878	-0.06%
2022/04/15	8	55.65	12	55.93	55.60	-4	10,439	-0.04%
2022/04/14	13	55.17	0.1	55.00	55.50	12.9	9,471	0.14%
2022/04/13	1	52.60	0	0.00	52.90	1	9,118	0.01%
2022/04/11	6	53.48	0.1	53.30	53.60	5.9	8,999	0.07%
2022/04/08	0.1	53.00	0	0.00	52.90	0.1	8,831	0.00%
2022/04/07	1.1	51.92	4	52.13	51.60	-2.9	8,700	-0.03%
2022/04/06	0	53.80	1	54.00	53.90	-1	8,537	-0.01%
2022/04/01	1.1	53.81	0	0.00	54.00	1.1	8,419	0.01%
2022/03/31	74.1	56.25	64.1	56.44	54.70	10	8,231	0.12%
2022/03/30	0.1	53.90	5	54.20	54.30	-5	7,199	-0.07%
2022/03/28	9.2	54.11	11	53.14	54.70	-1.9	7,042	-0.03%
2022/03/25	0	0.00	11	53.50	53.80	-11	6,846	-0.16%
2022/03/24	33	55.07	64	54.24	53.70	-31	6,702	-0.46%
2022/03/23	55	54.32	9	54.40	54.70	46	6,272	0.73%
2022/03/22	8	53.74	9	54.26	54.90	-1	5,971	-0.02%
2022/03/21	19	53.54	35	54.12	54.10	-16	5,535	-0.29%
2022/03/18	11	51.25	0	0.00	50.80	11	4,688	0.23%
2022/03/17	18	51.28	6	51.13	51.10	12	4,392	0.27%
2022/03/16	7	51.30	28	51.09	51.90	-21	4,011	-0.52%
2022/03/15	24	50.61	5	49.66	49.10	19	3,156	0.60%
2022/03/14	7	47.09	9	48.48	50.10	-2	2,651	-0.08%
2022/03/11	5	45.01	5	45.27	45.55	0	2,123	0.00%
2022/03/10	0	0.00	1	44.40	44.45	-1	1,991	-0.05%
2022/03/04	1	43.70	1	43.70	43.75	0	1,915	0.00%
2022/02/17	0	0.00	1	43.45	43.20	-1	2,319	-0.04%
2022/02/14	1	42.75	0	0.00	42.70	1	2,505	0.04%
2022/02/10	0	0.00	0.3	43.85	43.65	-0.3	2,606	-0.01%
2022/02/07	0.3	42.55	0	0.00	42.90	0.3	2,678	0.01%
2022/01/19	1	43.25	0	0.00	43.35	1	2,983	0.03%
2022/01/14	1	43.50	0	0.00	43.50	1	3,482	0.03%
2022/01/13	1	44.00	0	0.00	44.25	1	4,141	0.02%
2022/01/06	0	0.00	2	45.25	45.20	-2	4,178	-0.05%
2021/12/23	1	44.40	0	0.00	44.80	1	5,005	0.02%
2021/12/20	1	43.65	0	0.00	43.30	1	5,282	0.02%
2021/12/17	1	43.05	1	43.10	43.05	0	5,268	0.00%
2021/12/14	0	0.00	8	43.25	43.25	-8	5,238	-0.15%
2021/12/09	0	0.00	3	44.07	43.75	-3	5,229	-0.06%
2021/12/08	2	44.63	0	0.00	44.30	2	5,196	0.04%
2021/12/03	0	0.00	2	44.90	44.95	-2	5,122	-0.04%
2021/12/01	2	45.15	0	0.00	45.15	2	5,170	0.04%
2021/11/30	2	45.40	0	0.00	44.85	2	5,205	0.04%
2021/11/23	0	0.00	1	45.70	45.95	-1	5,135	-0.02%
2021/11/22	0	0.00	0.1	45.50	45.55	-0.1	5,109	0.00%
2021/11/16	3	44.42	14.4	44.90	45.65	-11.4	4,981	-0.23%
2021/11/15	0	0.00	1	44.00	43.95	-1	4,853	-0.02%
2021/11/10	0	0.00	1	42.15	42.60	-1	4,747	-0.02%
2021/11/09	1	42.40	1	42.50	42.55	0	4,734	0.00%
2021/11/08	1	42.00	0	0.00	42.05	1	4,663	0.02%
2021/11/03	2	41.18	0	0.00	41.15	2	4,743	0.04%
2021/11/01	2	41.80	0	0.00	42.05	2	4,685	0.04%
2021/10/29	0	0.00	16	40.99	41.15	-16	4,661	-0.34%
2021/10/28	2	40.60	3	40.95	41.10	-1	4,626	-0.02%
2021/10/26	10	39.18	1	39.35	39.35	9	4,630	0.19%
2021/10/25	0	0.00	2	40.00	40.20	-2	4,527	-0.04%
2021/10/22	4	41.64	0	0.00	41.50	4	4,748	0.08%
2021/10/21	23	41.42	3	41.28	41.30	20	4,695	0.43%
2021/10/20	1	46.60	0	0.00	45.75	1	4,045	0.02%
2021/10/19	1	46.25	0	0.00	46.50	1	4,018	0.02%
2021/10/14	0	0.00	1	45.45	45.40	-1	4,070	-0.02%
2021/10/12	5	46.90	5	46.20	46.25	0	4,124	0.00%
2021/10/06	1	47.10	0	0.00	46.50	1	4,154	0.02%
2021/10/05	5	46.65	0	0.00	46.20	5	4,050	0.12%
2021/10/04	0	0.00	2	46.83	46.40	-2	4,066	-0.05%
2021/10/01	0	0.00	1	47.80	46.50	-1	4,025	-0.02%
2021/09/30	10	48.75	11	48.91	48.75	-1	3,694	-0.03%
2021/09/29	12	47.51	37	48.63	48.70	-25	3,488	-0.72%
2021/09/28	20	46.85	0	0.00	47.05	20	3,193	0.63%
2021/09/16	0	0.00	1	46.35	46.30	-1	3,559	-0.03%
2021/09/15	1	45.70	0	0.00	46.05	1	3,606	0.03%
2021/08/24	1	47.35	0	0.00	47.35	1	4,633	0.02%
2021/08/19	2	46.10	0	0.00	46.00	2	4,764	0.04%
2021/08/16	0	0.00	3	46.10	46.45	-3	4,928	-0.06%
2021/08/12	0	0.00	1	47.60	47.60	-1	4,969	-0.02%
2021/08/11	1	47.30	0	0.00	47.35	1	5,088	0.02%
2021/08/10	1	48.40	0	0.00	48.20	1	5,155	0.02%
2021/08/06	2	50.20	0	0.00	50.00	2	5,382	0.04%
2021/08/03	1	50.20	0	0.00	50.20	1	5,928	0.02%
2021/07/30	1	49.85	10	50.07	50.50	-9	6,044	-0.15%
2021/07/29	0	0.00	20	50.20	50.20	-20	6,132	-0.33%
2021/07/28	44	51.20	4	50.65	50.30	40	6,125	0.65%
2021/07/27	0	0.00	1	51.00	51.00	-1	6,037	-0.02%
2021/07/21	3	50.03	0	0.00	49.05	3	6,317	0.05%
2021/07/20	0	0.00	1	50.50	49.80	-1	6,381	-0.02%
2021/07/16	5	50.30	0	0.00	50.20	5	6,657	0.08%
2021/07/13	0	0.00	2	50.20	49.70	-2	7,214	-0.03%
2021/07/09	1	49.50	1	49.15	49.10	0	7,525	0.00%
2021/07/06	2	49.95	0	0.00	49.90	2	8,754	0.02%
2021/06/29	1	50.80	0	0.00	50.50	1	10,099	0.01%
2021/06/28	2	50.90	1	50.90	51.00	1	10,209	0.01%
2021/06/24	1	52.50	0	0.00	52.30	1	10,163	0.01%
2021/06/23	7	53.00	5	52.40	53.00	2	10,154	0.02%
2021/06/22	2	53.25	2	53.00	53.00	0	10,174	0.00%
2021/06/17	0	0.00	2	50.40	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	1	50.50	49.95	-1	10,130	-0.01%
2021/06/15	0	0.00	1	50.00	50.00	-1	10,400	-0.01%
2021/06/11	2	50.03	3	50.10	50.00	-1	10,559	-0.01%
2021/06/10	2	48.73	3	48.98	49.15	-1	10,789	-0.01%
2021/06/09	1	48.60	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.45	33	49.25	49.40	-32	11,737	-0.27%
2021/06/03	1	50.60	4	50.80	50.70	-3	12,176	-0.02%
2021/06/02	5	50.80	0	0.00	51.00	5	12,397	0.04%
2021/06/01	4	51.40	2	51.70	51.50	2	12,559	0.02%
2021/05/27	15	50.90	25	51.26	51.50	-10	13,815	-0.07%
2021/05/25	0	0.00	1	49.50	49.80	-1	13,915	-0.01%
2021/05/20	9	48.40	310	47.56	47.55	-301	14,394	-2.09%	大賣/鉅額交易
2021/05/19	7	47.00	13	48.28	48.80	-6	14,474	-0.04%
2021/05/17	10	45.10	0	0.00	44.65	10	14,712	0.07%
2021/05/13	0	0.00	5	46.35	47.00	-5	14,627	-0.03%
2021/05/12	44	46.26	22	45.75	45.75	22	14,724	0.15%
2021/05/11	204	49.89	5	49.58	49.20	199	14,627	1.36%	大買/鉅額交易
2021/05/10	0	0.00	2	52.20	52.00	-2	15,070	-0.01%
2021/05/07	33	52.29	0	0.00	52.50	33	15,779	0.21%
2021/05/06	6	52.00	5	51.96	51.70	1	15,779	0.01%
2021/05/05	81	50.20	0	0.00	49.50	81	15,623	0.52%
2021/05/04	0	0.00	0.2	51.50	49.35	-0.2	15,716	0.00%
2021/05/03	0	0.00	1	52.10	52.00	-1	15,725	-0.01%
2021/04/29	1	53.80	1	53.60	53.50	0	15,766	0.00%
2021/04/28	0	0.00	1	53.50	53.50	-1	15,790	-0.01%
2021/04/27	2	53.80	3	54.40	54.10	-1	15,841	-0.01%
2021/04/26	6	54.12	0	0.00	54.20	6	15,879	0.04%
2021/04/23	0	0.00	1	53.90	53.70	-1	16,025	-0.01%
2021/04/22	2	55.35	0	0.00	54.10	2	16,084	0.01%
2021/04/21	5	56.58	15	56.37	56.30	-10	15,904	-0.06%
2021/04/19	3	55.83	1	55.70	56.30	2	15,798	0.01%
2021/04/16	2	56.00	4	55.93	56.10	-2	15,903	-0.01%
2021/04/15	4	53.95	3	54.33	53.70	1	15,762	0.01%
2021/04/14	2	53.20	6	55.23	54.10	-4	15,998	-0.03%
2021/04/13	12	57.28	11	57.24	55.40	1	16,006	0.01%
2021/04/12	23	57.10	8	56.89	56.40	15	15,934	0.09%
2021/04/09	0	0.00	7	56.70	57.30	-7	16,319	-0.04%
2021/04/08	6	54.50	14	54.78	54.30	-8	16,049	-0.05%
2021/04/07	5	54.32	2	54.45	54.40	3	16,015	0.02%
2021/04/06	4	52.80	1	53.30	53.40	3	16,165	0.02%
2021/03/29	2	52.40	1	53.30	53.50	1	16,443	0.01%
2021/03/26	1	52.00	1	52.30	52.60	0	16,622	0.00%
2021/03/25	5	51.80	6	52.42	51.80	-1	16,865	-0.01%
2021/03/24	6	53.50	4	53.30	53.20	2	17,349	0.01%
2021/03/23	2	54.10	1	54.10	53.90	1	17,498	0.01%
2021/03/22	5	53.44	1	53.40	53.20	4	17,696	0.02%
2021/03/19	2	54.05	0	0.00	54.00	2	18,236	0.01%
2021/03/18	11	55.28	8	55.43	55.00	3	18,672	0.02%
2021/03/17	6	54.70	14	54.40	53.80	-8	19,532	-0.04%
2021/03/16	16	55.13	12	55.54	54.70	4	20,212	0.02%
2021/03/15	2	55.20	36	55.21	55.10	-34	20,601	-0.17%
2021/03/12	12	55.26	45	54.80	54.60	-33	21,284	-0.16%
2021/03/11	10	53.63	16	53.58	53.10	-6	21,124	-0.03%
2021/03/10	6	52.10	0	0.00	52.00	6	21,286	0.03%
2021/03/09	1	51.90	1	52.20	51.80	0	21,847	0.00%
2021/03/08	2	52.30	9	52.56	51.90	-7	21,986	-0.03%
2021/03/05	3	52.00	0	0.00	51.40	3	22,218	0.01%
2021/03/04	12	53.48	2	53.40	52.70	10	22,943	0.04%
2021/03/03	33	53.13	7	52.94	53.90	26	23,991	0.11%
2021/03/02	16	51.08	15	50.20	50.20	1	24,507	0.00%
2021/02/26	31	50.41	0	0.00	50.10	31	26,263	0.12%
2021/02/25	0	0.00	7	50.83	50.40	-7	26,622	-0.03%
2021/02/24	2	51.10	2	51.35	50.40	0	26,877	0.00%
2021/02/23	1	52.00	0	0.00	51.70	1	27,023	0.00%
2021/02/22	2	51.35	4	50.58	51.40	-2	27,601	-0.01%
2021/02/19	1	49.70	1	50.00	50.00	0	27,761	0.00%
2021/02/18	5	49.93	0	0.00	50.50	5	27,860	0.02%
2021/02/17	15	49.25	17	49.07	49.30	-2	27,884	-0.01%
2021/02/05	17	47.68	16	47.83	47.55	1	27,902	0.00%
2021/02/04	1	48.00	0	0.00	47.45	1	28,067	0.00%
2021/02/03	7	48.01	8	48.30	47.20	-1	28,193	0.00%
2021/02/02	2	46.93	0	0.00	46.70	2	28,299	0.01%
2021/02/01	6	45.83	0	0.00	46.75	6	28,457	0.02%
2021/01/29	6	49.19	16	49.11	47.90	-10	28,128	-0.04%
2021/01/27	1	46.85	0	0.00	47.70	1	28,560	0.00%
2021/01/26	5	47.80	5	47.95	47.15	0	29,167	0.00%
2021/01/25	1	48.40	0	0.00	48.10	1	29,673	0.00%
2021/01/22	0	0.00	20	46.26	46.45	-20	30,115	-0.07%
2021/01/21	3	45.48	30	46.03	45.40	-27	30,797	-0.09%
2021/01/20	3	45.57	2.5	45.86	45.30	0.5	32,476	0.00%
2021/01/19	5	47.46	2	48.50	47.55	3	32,656	0.01%
2021/01/14	2	48.10	0	0.00	48.10	2	33,472	0.01%
2021/01/13	4	48.13	0	0.00	48.20	4	33,635	0.01%
2021/01/12	39	48.81	0	0.00	48.25	39	33,857	0.12%
2021/01/11	17	49.14	1	49.20	49.45	16	34,026	0.05%
2021/01/07	11	48.98	14	48.39	47.75	-3	34,457	-0.01%
2021/01/06	15	47.99	9	47.31	47.10	6	35,051	0.02%
2021/01/05	3	49.27	2	49.23	48.65	1	35,154	0.00%
2021/01/04	10	50.86	8.1	51.15	49.10	1.9	35,607	0.01%
2020/12/31	11.2	54.11	1	54.10	53.60	10.2	35,064	0.03%
2020/12/30	2	55.70	1	56.20	56.20	1	34,948	0.00%
2020/12/29	19.5	56.36	27	56.16	55.90	-7.5	35,653	-0.02%
2020/12/28	1	55.30	1	55.70	55.20	0	35,848	0.00%
2020/12/25	1	55.20	3	54.93	54.60	-2	36,510	-0.01%
2020/12/24	1	55.60	11	54.92	54.70	-10	36,688	-0.03%
2020/12/23	27	54.58	18	54.37	54.30	9	36,828	0.02%
2020/12/22	13	54.95	9	55.26	53.10	4	37,382	0.01%
2020/12/21	30	55.65	41	55.39	55.50	-11	37,567	-0.03%
2020/12/18	25	55.12	30	55.36	55.80	-5	38,202	-0.01%
2020/12/17	16	53.02	13	53.01	53.00	3	38,116	0.01%
2020/12/16	15	53.87	19	53.61	54.20	-4	38,160	-0.01%
2020/12/15	21	53.15	16	53.78	51.80	5	38,056	0.01%
2020/12/14	22	55.62	18	55.44	55.60	4	37,801	0.01%
2020/12/11	58	58.19	30	57.62	55.80	28	37,521	0.07%
2020/12/10	73	63.96	95	63.53	61.70	-22	36,688	-0.06%
2020/12/09	39	62.31	32	62.79	63.30	7	36,539	0.02%
2020/12/08	30	60.14	53	60.48	61.50	-23	37,342	-0.06%
2020/12/07	11.3	57.77	11	58.19	58.20	0.3	37,134	0.00%
2020/12/04	7	56.33	138	57.72	57.30	-131	37,103	-0.35%	大賣/鉅額交易
2020/12/03	17	58.89	21	59.75	58.30	-4	37,234	-0.01%
2020/12/02	57	57.58	1	57.90	57.40	56	37,364	0.15%
2020/12/01	59	58.55	7	58.14	58.00	52	38,275	0.14%
2020/11/30	20	57.93	10	58.50	58.50	10	38,300	0.03%
2020/11/27	15	57.01	12	57.25	56.70	3	37,928	0.01%
2020/11/26	74	55.87	54	56.40	55.60	20	37,034	0.05%
2020/11/25	35	53.98	47.1	55.39	56.10	-12.1	36,177	-0.03%
2020/11/24	6	51.23	15	51.22	51.00	-9	34,519	-0.03%
2020/11/23	10	50.90	5	49.40	50.90	5	34,095	0.01%
2020/11/20	7	50.51	5	49.85	49.65	2	33,763	0.01%
2020/11/19	13	50.57	12	50.96	50.30	1	33,458	0.00%
2020/11/18	2	48.55	28	49.57	49.75	-26	32,719	-0.08%
2020/11/17	17	48.34	9	48.02	47.65	8	32,390	0.02%
2020/11/16	11	47.89	3	47.98	47.55	8	32,271	0.02%
2020/11/13	6	48.22	5	48.30	48.55	1	32,114	0.00%
2020/11/12	4	47.56	3	47.75	47.20	1	32,031	0.00%
2020/11/11	2	48.45	5	48.59	48.65	-3	32,081	-0.01%
2020/11/10	11	48.22	8	48.54	48.80	3	32,097	0.01%
2020/11/09	7	49.97	2	49.85	49.85	5	31,720	0.02%
2020/11/06	13	49.88	4	49.73	50.00	9	31,373	0.03%
2020/11/05	31	50.23	15	51.00	50.20	16	31,123	0.05%
2020/11/04	13	49.57	6	49.33	49.00	7	30,304	0.02%
2020/11/03	18	49.65	26	49.94	49.60	-8	29,905	-0.03%
2020/11/02	71	48.59	71	48.97	49.05	0	29,259	0.00%
2020/10/30	58	50.35	38	50.21	48.15	20	28,635	0.07%
2020/10/29	56	52.04	21	51.97	51.90	35	27,928	0.13%
2020/10/28	42	52.57	94	52.77	53.00	-52	27,143	-0.19%
2020/10/27	28	49.26	16	49.31	48.75	12	25,399	0.05%
2020/10/26	9	48.90	221	49.05	49.45	-212	25,117	-0.84%	大賣/鉅額交易
2020/10/23	117	47.72	22	47.98	49.00	95	24,608	0.39%	大買/
2020/10/22	14	46.46	16	46.68	47.00	-2	24,019	-0.01%
2020/10/20	77	46.23	32	46.21	45.90	45	23,587	0.19%
2020/10/19	16	47.32	2	47.25	47.25	14	23,359	0.06%
2020/10/16	24	48.15	77	48.73	47.40	-53	23,270	-0.23%
2020/10/15	32	49.79	24	50.18	49.30	8	22,868	0.03%
2020/10/14	99	50.94	44	50.79	50.70	55	22,361	0.25%
2020/10/13	49	48.84	46	48.91	49.40	3	21,443	0.01%
2020/10/12	39	48.66	21	48.81	49.40	18	20,980	0.09%
2020/10/08	11	46.96	6	47.20	47.00	5	20,214	0.02%
2020/10/07	6	46.62	18	46.46	46.55	-12	19,873	-0.06%
2020/10/06	20	46.63	14	46.94	46.90	6	19,520	0.03%
2020/10/05	16	44.76	18	44.47	45.60	-2	18,668	-0.01%
2020/09/30	6	43.07	3	43.25	42.70	3	18,081	0.02%
2020/09/29	24	42.18	15	42.28	41.65	9	17,218	0.05%
2020/09/28	11	42.22	12	42.26	43.10	-1	16,997	-0.01%
2020/09/25	15	44.31	8.2	44.83	42.65	6.8	16,664	0.04%
2020/09/24	40	45.76	19	45.41	44.75	21	15,808	0.13%
2020/09/23	25	46.22	17	46.43	47.10	8	15,373	0.05%
2020/09/22	29	48.68	11	48.45	48.40	18	14,434	0.12%
2020/09/21	7	51.96	8	51.09	51.50	-1	13,840	-0.01%
2020/09/18	13	51.85	4	52.00	51.20	9	13,532	0.07%
2020/09/17	5	51.66	3	51.77	51.30	2	13,284	0.02%
2020/09/15	0	0.00	1	51.40	52.00	-1	12,553	-0.01%
2020/09/14	29	51.47	19	51.42	51.50	10	12,216	0.08%
2020/09/11	30	54.15	21	55.64	52.40	9	11,514	0.08%
2020/09/10	15	50.12	38	52.56	53.40	-23	10,049	-0.23%
2020/09/09	6	49.75	8	49.98	49.75	-2	9,160	-0.02%
2020/09/08	18	51.42	8	48.86	48.50	10	8,760	0.11%
2020/09/07	27	49.55	22	50.37	51.00	5	8,130	0.06%
2020/09/04	39	45.63	39	46.52	46.60	0	7,381	0.00%
2020/09/03	14	43.59	13	44.16	44.30	1	6,205	0.02%
2020/09/02	8	40.22	9	41.92	42.15	-1	5,672	-0.02%
2020/09/01	12	38.18	18	39.02	39.95	-6	5,137	-0.12%
2020/08/31	10	37.12	1	35.60	37.60	9	4,513	0.20%
2020/08/28	5	34.10	5	34.60	34.55	0	4,125	0.00%
2020/08/20	0	0.00	1	33.15	32.65	-1	3,967	-0.03%
2020/08/19	5	34.15	2	34.60	34.25	3	3,841	0.08%
2020/08/18	3	34.73	0	0.00	34.05	3	3,756	0.08%
2020/08/04	0	0.00	2	30.75	30.90	-2	3,392	-0.06%
2020/07/23	1	30.80	0	0.00	31.55	1	3,207	0.03%
2020/07/22	2	30.30	43.8	30.50	30.75	-41.8	3,084	-1.35%
2020/07/15	0	0.00	5	29.30	28.90	-5	2,787	-0.18%
2020/07/10	1	28.55	0	0.00	28.90	1	2,733	0.04%
2020/06/08	2	29.45	2	29.05	29.05	0	3,081	0.00%
2020/05/27	0	0.00	1	28.20	28.00	-1	2,845	-0.04%
2020/05/07	0	0.00	2.7	25.14	25.20	-2.7	2,612	-0.10%
2020/05/05	1	25.55	0	0.00	25.35	1	2,800	0.04%
2020/04/17	0	0.00	20	24.50	24.40	-20	3,533	-0.57%
2020/04/15	20	24.00	0	0.00	24.40	20	3,667	0.55%
2020/04/10	0	0.00	2	23.45	23.65	-2	3,715	-0.05%
2020/04/08	0	0.00	2	22.90	23.35	-2	3,904	-0.05%
2020/04/07	2	23.10	0	0.00	23.15	2	4,070	0.05%
2020/03/30	0	0.00	2	22.05	22.10	-2	4,027	-0.05%
2020/03/25	0	0.00	1	21.90	21.85	-1	3,996	-0.03%
2020/03/23	0	0.00	1	20.30	20.70	-1	3,969	-0.03%
2020/03/20	1	20.75	1	21.20	20.70	0	3,963	0.00%
2020/03/19	10	20.54	1	20.30	19.70	9	3,930	0.23%
2020/03/18	0	0.00	9	21.95	21.85	-9	3,853	-0.23%
2020/03/16	1	22.35	1	22.75	22.20	0	3,825	0.00%
2020/03/13	2	21.55	2	21.95	22.35	0	3,768	0.00%
2020/03/10	2	25.00	0	0.00	25.00	2	3,530	0.06%
2020/03/09	2	25.20	0	0.00	25.05	2	3,467	0.06%
2020/03/03	0.1	26.30	1	26.35	26.35	-0.9	3,466	-0.03%
2020/02/26	6	26.53	0	0.00	26.55	6	3,373	0.18%
2020/02/24	1	26.95	0	0.00	26.75	1	3,251	0.03%
2020/02/14	0	0.00	3	27.25	27.45	-3	3,146	-0.10%
2020/02/12	1	27.90	0	0.00	28.05	1	3,030	0.03%
2020/02/06	3	28.30	11	28.68	28.70	-8	2,842	-0.28%
2020/02/03	0	0.00	10	26.25	26.90	-10	2,527	-0.40%
2020/01/30	2	26.90	0	0.00	26.45	2	2,344	0.09%
2020/01/20	10	27.75	2	27.68	27.75	8	2,227	0.36%
2020/01/17	4	27.60	7	27.54	27.15	-3	2,170	-0.14%
2020/01/14	3	26.25	1	26.30	26.05	2	1,750	0.11%
2020/01/13	3	26.10	13	26.07	25.95	-10	1,732	-0.58%
2020/01/09	3	26.45	0	0.00	26.45	3	1,620	0.19%
2020/01/07	10	25.30	0	0.00	25.45	10	1,445	0.69%
2020/01/06	0	0.00	10	25.30	25.20	-10	1,388	-0.72%
2020/01/03	0	0.00	58	25.35	25.60	-58	1,351	-4.29%
2020/01/02	3	24.90	0	0.00	25.55	3	1,251	0.24%
2019/12/31	10	24.55	1	24.30	24.30	9	1,110	0.81%
2019/11/26	0	0.00	2	21.35	21.40	-2	576	-0.35%
2019/11/20	0	0.00	4	21.35	21.35	-4	646	-0.62%
2019/11/11	0	0.00	12	20.54	20.50	-12	528	-2.27%
2019/10/24	0	0.00	8	20.30	20.35	-8	582	-1.37%
2019/10/23	0	0.00	30	20.25	20.35	-30	580	-5.17%
2019/10/09	0	0.00	50	20.11	20.10	-50	572	-8.74%
2019/09/04	0	0.00	3	20.25	20.25	-3	682	-0.44%
2019/08/27	18	20.76	0	0.00	20.85	18	674	2.67%
2019/08/23	0	0.00	3	21.00	21.00	-3	634	-0.47%
2019/08/12	0	0.00	1	20.90	20.90	-1	744	-0.13%
2019/08/06	0	0.00	2	20.80	20.90	-2	817	-0.24%
2019/07/30	0	0.00	5	21.00	21.00	-5	897	-0.56%
2019/07/24	5	21.05	0	0.00	20.95	5	907	0.55%
2019/07/10	20	21.20	0	0.00	21.25	20	909	2.20%
2019/07/08	30	21.30	0	0.00	21.15	30	915	3.28%
2019/07/05	3	21.30	0	0.00	21.30	3	939	0.32%
2019/07/03	10	21.20	0	0.00	21.20	10	953	1.05%
2019/06/28	0	0.00	1	21.25	21.20	-1	937	-0.11%
2019/06/27	29	21.32	0	0.00	21.35	29	932	3.11%
2019/06/25	1	21.30	0	0.00	21.35	1	923	0.11%
2019/06/18	1	20.95	0	0.00	21.00	1	903	0.11%
2019/06/12	20	20.95	0	0.00	20.95	20	894	2.24%
2019/06/10	12	21.15	0	0.00	21.15	12	884	1.36%
2019/05/14	0	0.00	10	21.15	21.20	-10	687	-1.45%
2019/05/13	0	0.00	2	21.50	21.25	-2	668	-0.30%
2019/04/24	10	21.00	0	0.00	21.00	10	497	2.01%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/02/22	0	0.00	1	20.45	20.45	-1	408	-0.25%
2018/12/10	0	0.00	2	19.95	19.95	-2	937	-0.21%
2018/11/13	2	20.55	0	0.00	20.50	2	1,038	0.19%
2018/10/29	1	19.75	0	0.00	19.95	1	1,069	0.09%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/19	0	0.00	3	20.45	20.95	-3	1,054	-0.28%
2018/10/04	4	21.70	6	21.53	21.65	-2	1,037	-0.19%
2018/10/03	0	0.00	2	20.88	21.00	-2	961	-0.21%
2018/10/02	0	0.00	2	20.85	20.70	-2	966	-0.21%
2018/09/25	3	20.90	0	0.00	20.85	3	1,066	0.28%
2018/09/21	2	20.80	0	0.00	20.70	2	1,046	0.19%
2018/08/27	0	0.00	2	21.45	21.45	-2	1,131	-0.18%
2018/08/13	1	20.80	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/07/31	0	0.00	6	21.50	21.65	-6	1,301	-0.46%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/16	0	0.00	1	21.10	21.10	-1	1,362	-0.07%
2018/07/13	0	0.00	1	21.05	21.05	-1	1,378	-0.07%
2018/07/12	0	0.00	1	21.00	21.05	-1	1,399	-0.07%
2018/06/20	0	0.00	5	20.60	20.75	-5	2,617	-0.19%
2018/06/14	5	21.45	0	0.00	21.20	5	2,592	0.19%
2018/06/05	1	21.05	0	0.00	21.00	1	2,482	0.04%
2018/05/17	1	21.10	0	0.00	20.95	1	2,415	0.04%
2018/05/15	0	0.00	1	21.85	21.50	-1	2,416	-0.04%
2018/05/11	1	21.20	0	0.00	21.20	1	2,409	0.04%
2018/04/30	1	21.75	0	0.00	21.45	1	2,411	0.04%
2018/04/25	2	21.60	0	0.00	21.55	2	2,426	0.08%
2018/04/20	1	22.80	1	23.10	22.40	0	2,436	0.00%
2018/04/16	2	22.40	0	0.00	22.55	2	2,358	0.08%
2018/04/13	1	22.15	0	0.00	22.40	1	2,328	0.04%
2018/04/10	3	23.27	15	23.27	22.80	-12	2,251	-0.53%
2018/04/09	11	24.18	11	24.26	24.40	0	2,110	0.00%
2018/04/03	0	0.00	6	22.45	22.70	-6	1,772	-0.34%
2018/04/02	3	22.03	0	0.00	21.90	3	1,670	0.18%
2018/03/31	10	22.00	0	0.00	22.00	10	1,676	0.60%
2018/03/30	1	22.40	11	22.13	22.00	-10	1,650	-0.61%
2018/03/29	12	21.74	1	21.30	21.60	11	1,451	0.76%
2018/03/16	1	20.60	0	0.00	20.80	1	1,965	0.05%
2018/03/15	1	20.60	0	0.00	20.50	1	1,972	0.05%
2018/03/08	3	20.10	0	0.00	20.10	3	2,079	0.14%
2018/02/27	0	0.00	2	20.45	20.40	-2	2,755	-0.07%
2018/02/06	3	19.65	0	0.00	19.80	3	2,837	0.11%
2018/01/02	0.3	22.55	0	0.00	22.60	0.3	3,400	0.01%