中興電 (1513)-元大-基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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
3,551張
產業
上市電機機械類股
1303人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－元大-基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

元大-基隆券商分點個股進出
元大-基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
2024/12/03	0	0.00	1	161.50	160.50	-1	5,586	-0.02%
2024/12/02	1	160.00	1	158.00	157.50	0	5,653	0.00%
2024/11/29	0	157.76	0	158.00	158.00	0	5,778	0.00%
2024/11/28	1	155.98	0	0.00	157.50	1	5,831	0.02%
2024/11/27	3	161.00	0	0.00	161.00	3	5,836	0.05%
2024/11/26	0.4	164.50	0	164.50	164.00	0.3	5,878	0.01%
2024/11/25	2	164.00	3	165.33	165.50	-1	5,959	-0.02%
2024/11/22	0	161.00	0	0.00	161.50	0	5,999	0.00%
2024/11/21	1	159.00	1.1	158.36	159.00	-0.1	6,142	0.00%
2024/11/20	1.1	156.61	0.3	158.50	156.50	0.8	6,517	0.01%
2024/11/19	0	0.00	1.1	159.50	159.50	-1.1	6,847	-0.02%
2024/11/18	2	157.00	0	0.00	155.50	2	7,065	0.03%
2024/11/15	4	160.25	2	164.00	160.50	2	7,155	0.03%
2024/11/14	2	160.27	0	0.00	160.50	2	7,416	0.03%
2024/11/13	2.7	164.42	1	163.53	163.00	1.7	7,680	0.02%
2024/11/12	2	167.25	1	168.00	167.00	1	8,027	0.01%
2024/11/11	5.1	169.51	1	170.50	170.50	4	8,850	0.05%
2024/11/08	8	167.94	5.2	168.43	167.00	2.8	9,445	0.03%
2024/11/07	4	167.15	12.4	168.86	169.50	-8.4	9,706	-0.09%
2024/11/06	1.2	163.10	1	163.00	164.00	0.2	9,761	0.00%
2024/11/05	0.1	164.00	7	163.64	165.00	-7	10,014	-0.07%
2024/11/04	0.1	160.00	0	0.00	160.50	0.1	10,480	0.00%
2024/11/01	0.1	158.39	0	0.00	160.50	0.1	10,655	0.00%
2024/10/30	2	158.75	2	159.25	159.50	0	10,882	0.00%
2024/10/29	3.1	157.02	0	157.00	156.50	3.1	10,986	0.03%
2024/10/28	1	159.99	1	159.00	159.50	0	11,086	0.00%
2024/10/25	1.2	161.42	3	160.17	160.50	-1.8	11,356	-0.02%
2024/10/24	8.3	161.76	3	162.50	160.00	5.3	11,752	0.05%
2024/10/22	2	163.00	1	161.50	162.00	1	11,974	0.01%
2024/10/21	0	0.00	1	165.00	165.00	-1	12,356	-0.01%
2024/10/18	1	162.50	12	163.79	163.00	-11	12,606	-0.09%
2024/10/17	0.1	164.55	1	165.00	164.50	-0.9	12,895	-0.01%
2024/10/16	3.1	162.37	0	0.00	163.00	3.1	13,285	0.02%
2024/10/15	4.1	163.41	1	164.00	162.50	3.1	13,814	0.02%
2024/10/14	2	165.50	0	0.00	165.00	2	14,456	0.01%
2024/10/11	0.1	163.38	1	164.00	162.50	-0.9	15,369	-0.01%
2024/10/08	1	165.00	0	0.00	164.50	1	17,844	0.01%
2024/10/07	0.2	167.50	2	168.50	168.50	-1.8	18,359	-0.01%
2024/10/04	5.1	162.73	6	162.58	162.50	-0.9	18,757	0.00%
2024/10/01	20.1	169.01	20	171.00	169.50	0.1	19,597	0.00%
2024/09/30	7	175.07	9	174.28	172.50	-2	20,405	-0.01%
2024/09/27	1	177.00	20	176.00	176.00	-19	20,281	-0.09%
2024/09/26	26.3	177.46	6.1	175.34	174.00	20.2	20,231	0.10%
2024/09/25	22	173.59	23	173.89	175.00	-1	20,197	0.00%
2024/09/24	1	175.50	0	0.00	173.00	1	20,275	0.00%
2024/09/23	21	172.88	27	175.31	175.00	-6	20,313	-0.03%
2024/09/20	5	170.00	8.2	170.82	171.00	-3.2	20,248	-0.02%
2024/09/19	3.1	168.19	5	169.10	169.50	-2	20,278	-0.01%
2024/09/18	10.2	166.25	7.3	168.22	167.50	2.9	20,296	0.01%
2024/09/16	1.1	163.91	1	164.00	164.00	0.1	20,252	0.00%
2024/09/13	3	163.83	2.2	164.60	164.50	0.8	20,637	0.00%
2024/09/12	1	158.50	10	161.85	163.50	-9	20,837	-0.04%
2024/09/11	20.1	154.51	20.2	155.50	155.50	-0.1	21,081	0.00%
2024/09/10	14.1	154.19	0	0.00	154.00	14.1	21,636	0.07%
2024/09/09	0.2	158.65	1	157.50	160.00	-0.8	22,632	0.00%
2024/09/06	2.1	158.98	2	159.25	159.50	0.1	22,929	0.00%
2024/09/05	7.2	160.08	1	164.00	157.50	6.2	23,021	0.03%
2024/09/04	4.4	160.69	4	160.88	160.50	0.4	23,499	0.00%
2024/09/03	4.2	168.73	1	169.00	168.00	3.2	24,119	0.01%
2024/09/02	7	173.50	7	174.93	172.00	0	24,081	0.00%
2024/08/30	0.3	171.60	7	171.00	171.00	-6.7	23,992	-0.03%
2024/08/29	2.1	172.50	2	173.49	172.50	0	24,019	0.00%
2024/08/28	1.3	175.04	0.1	175.50	174.50	1.2	23,987	0.00%
2024/08/27	1.1	174.10	3	174.50	176.50	-2	23,995	-0.01%
2024/08/26	3.4	173.64	3.2	174.53	173.00	0.2	24,000	0.00%
2024/08/23	4	174.62	2	173.00	175.50	2	23,987	0.01%
2024/08/22	10.4	181.74	4	177.75	176.00	6.4	23,956	0.03%
2024/08/21	6.1	181.77	5.1	180.17	179.00	1	23,754	0.00%
2024/08/20	7	177.43	7	179.00	177.00	0	23,619	0.00%
2024/08/19	2.2	176.34	18	175.72	176.50	-15.8	23,579	-0.07%
2024/08/16	15	177.33	9.1	177.18	176.00	5.9	23,570	0.03%
2024/08/15	22.1	174.73	4.1	176.57	173.00	18	23,320	0.08%
2024/08/14	18.3	172.60	15	172.03	175.50	3.3	23,088	0.01%
2024/08/13	42.5	167.24	65	168.79	170.50	-22.5	22,716	-0.10%
2024/08/12	43.2	180.29	35.5	181.11	181.50	7.6	21,976	0.03%
2024/08/09	2	175.25	14	176.46	177.50	-12	21,484	-0.06%
2024/08/08	7.3	161.09	9	161.67	161.50	-1.7	21,417	-0.01%
2024/08/07	40.2	166.38	24	164.96	167.50	16.2	21,701	0.07%
2024/08/06	10.6	157.68	10	154.55	155.00	0.6	21,589	0.00%
2024/08/05	26.2	161.62	1	163.50	161.50	25.2	21,263	0.12%
2024/08/02	11.4	181.80	5	179.50	179.00	6.4	21,467	0.03%
2024/08/01	14.2	189.12	8	189.63	189.00	6.2	21,444	0.03%
2024/07/31	1.2	191.68	0	0.00	189.00	1.2	21,565	0.01%
2024/07/30	19	194.39	11	193.32	192.00	8	21,828	0.04%
2024/07/29	13.6	200.23	4	200.50	194.00	9.6	21,764	0.04%
2024/07/26	2.3	212.40	5	208.70	212.50	-2.8	21,627	-0.01%
2024/07/23	17.1	211.98	7.1	214.07	216.00	10.1	21,762	0.05%
2024/07/22	19.5	216.77	23.6	212.96	209.50	-4.1	21,758	-0.02%
2024/07/19	16.3	223.33	14.2	223.32	220.50	2.1	21,583	0.01%
2024/07/18	17.2	224.60	13.3	223.66	223.50	3.8	21,899	0.02%
2024/07/17	4.3	227.52	7.1	224.01	223.50	-2.8	22,248	-0.01%
2024/07/16	36.7	234.81	10.5	231.58	228.50	26.2	22,648	0.12%
2024/07/15	14	233.71	8	233.12	235.50	6	23,360	0.03%
2024/07/12	11.2	232.07	19.3	233.90	231.50	-8.1	24,145	-0.03%
2024/07/11	53.7	229.68	55.3	229.39	228.00	-1.6	24,460	-0.01%
2024/07/10	54.9	222.80	67.7	222.49	228.00	-12.8	24,532	-0.05%
2024/07/09	5	205.50	15.8	207.15	207.50	-10.8	25,265	-0.04%
2024/07/08	57.8	205.19	77	205.75	202.50	-19.2	26,692	-0.07%
2024/07/05	69	202.91	70.2	204.32	203.00	-1.2	27,870	0.00%
2024/07/04	66.1	196.53	65.2	199.16	201.00	0.9	27,879	0.00%
2024/07/03	2	187.75	39	186.78	187.00	-37	28,130	-0.13%
2024/07/02	5.2	186.33	3	185.83	186.50	2.2	28,709	0.01%
2024/07/01	14.1	189.96	2	188.01	185.50	12.1	28,762	0.04%
2024/06/28	0.1	188.00	0.1	188.21	188.00	0	28,849	0.00%
2024/06/27	1	189.00	1	185.50	186.00	0	29,075	0.00%
2024/06/26	3	187.83	1	187.00	186.50	2	29,393	0.01%
2024/06/25	2	186.50	4.2	185.83	188.50	-2.2	29,799	-0.01%
2024/06/24	1	186.50	0	0.00	184.00	1	30,593	0.00%
2024/06/21	3	190.00	10.2	188.06	188.00	-7.2	32,013	-0.02%
2024/06/20	7.3	190.35	12.3	190.51	188.00	-5	32,751	-0.02%
2024/06/19	5.1	188.77	9	187.39	188.00	-4	32,990	-0.01%
2024/06/18	17	186.38	26	186.19	188.00	-9	33,687	-0.03%
2024/06/17	34.4	188.65	19.3	188.78	184.00	15.1	33,939	0.04%
2024/06/14	51.7	188.76	50.1	189.84	191.00	1.7	34,423	0.00%
2024/06/13	11	180.36	19.1	179.73	180.50	-8.1	34,610	-0.02%
2024/06/12	13	177.92	7	176.07	175.50	6	35,245	0.02%
2024/06/11	20	179.65	17.1	178.88	177.50	2.9	36,293	0.01%
2024/06/07	58	175.60	52.4	173.92	182.00	5.7	37,591	0.02%
2024/06/06	4	165.88	3	166.50	166.00	1	38,042	0.00%
2024/06/05	6.6	166.57	3	166.17	165.00	3.6	38,289	0.01%
2024/06/04	4.2	167.25	16	169.00	167.50	-11.8	39,067	-0.03%
2024/06/03	5.1	165.83	5	166.30	166.50	0.1	39,590	0.00%
2024/05/31	7.1	165.72	3	167.83	164.00	4.1	40,289	0.01%
2024/05/30	7	167.57	8	169.38	167.00	-1	41,361	0.00%
2024/05/29	8.3	168.76	22.3	168.81	168.50	-14.1	42,364	-0.03%
2024/05/28	15.4	169.06	9	169.28	168.50	6.4	43,941	0.01%
2024/05/27	8.3	167.58	11	167.23	168.50	-2.7	45,219	-0.01%
2024/05/24	11.1	162.34	6	164.00	163.50	5.1	46,682	0.01%
2024/05/23	13.1	161.89	3.1	162.82	162.00	10	48,301	0.02%
2024/05/22	14.2	165.65	5.3	166.31	165.00	8.9	49,386	0.02%
2024/05/21	3.3	168.64	2.5	169.70	167.50	0.8	49,850	0.00%
2024/05/20	7.3	170.19	4.1	171.87	169.50	3.2	50,543	0.01%
2024/05/17	5	169.21	7	169.64	170.50	-2	50,957	0.00%
2024/05/16	4.7	169.40	4.3	169.74	169.00	0.4	51,868	0.00%
2024/05/15	7.1	168.79	8	169.75	168.00	-0.9	52,426	0.00%
2024/05/14	13.1	167.62	8	168.44	167.00	5.1	52,511	0.01%
2024/05/13	29.6	168.31	53.7	169.84	167.50	-24.1	52,430	-0.05%
2024/05/10	6	179.42	9	179.83	178.00	-3	52,537	-0.01%
2024/05/09	10.1	180.35	7	181.78	179.50	3.1	52,796	0.01%
2024/05/08	12.1	183.15	15.2	184.41	184.00	-3.1	52,697	-0.01%
2024/05/07	6.2	176.95	11	177.68	180.00	-4.8	52,419	-0.01%
2024/05/06	7.2	176.01	4.1	175.68	177.50	3.1	52,282	0.01%
2024/05/03	20.6	180.15	14.1	179.38	178.50	6.5	52,072	0.01%
2024/05/02	8.8	183.57	10	182.30	181.50	-1.3	51,753	0.00%
2024/04/30	10.1	183.99	10.1	183.90	184.00	-0.1	51,643	0.00%
2024/04/29	35.1	186.09	34.1	187.10	186.00	1	51,533	0.00%
2024/04/26	20.1	190.95	12.5	191.70	188.50	7.6	51,334	0.01%
2024/04/25	11	191.45	10	191.60	191.00	1	51,103	0.00%
2024/04/24	19	191.79	16	192.28	194.50	3	50,876	0.01%
2024/04/23	21.2	187.84	37.1	189.01	188.50	-15.9	50,409	-0.03%
2024/04/22	34.6	197.48	21	192.17	185.00	13.6	49,867	0.03%
2024/04/19	59.7	200.87	62.3	199.26	197.50	-2.6	49,722	-0.01%
2024/04/18	84.4	207.04	87.1	206.14	203.50	-2.7	48,651	-0.01%
2024/04/17	35.5	201.91	35.1	204.25	209.50	0.4	47,241	0.00%
2024/04/16	37	193.43	54.2	193.71	190.50	-17.2	46,063	-0.04%
2024/04/15	80.1	207.78	56.3	205.03	203.00	23.8	45,031	0.05%
2024/04/12	71.2	202.33	58.8	203.97	212.00	12.3	43,106	0.03%
2024/04/11	50.3	191.73	64.8	190.79	193.00	-14.5	41,192	-0.04%
2024/04/10	30.3	183.75	29.2	182.62	183.00	1.1	39,715	0.00%
2024/04/09	43.1	185.11	48.3	184.72	185.00	-5.2	38,905	-0.01%
2024/04/08	50.5	181.80	52.1	182.23	182.00	-1.7	37,888	0.00%
2024/04/03	5	178.50	6	178.50	178.50	-1	37,537	0.00%
2024/04/02	10.1	178.66	10	179.00	178.50	0.1	37,896	0.00%
2024/04/01	25.4	179.58	19	179.26	177.50	6.4	37,647	0.02%
2024/03/29	37.2	178.22	39.6	177.41	179.50	-2.4	37,363	-0.01%
2024/03/28	40.1	179.38	29.6	178.36	177.00	10.5	37,041	0.03%
2024/03/27	74.2	183.40	90.2	178.43	176.00	-16	36,624	-0.04%
2024/03/26	133.7	192.25	113.2	194.02	187.00	20.5	35,782	0.06%	大買/大賣/
2024/03/25	40.4	185.61	43.2	186.03	185.00	-2.8	34,312	-0.01%
2024/03/22	34.7	182.29	18.1	179.86	177.50	16.6	33,672	0.05%
2024/03/21	55.7	182.82	44.2	183.28	181.50	11.4	33,132	0.03%
2024/03/20	27.6	178.52	20	177.98	177.00	7.6	32,525	0.02%
2024/03/19	38.2	181.03	42.3	181.79	180.00	-4.1	32,176	-0.01%
2024/03/18	64.8	177.70	52.2	177.68	178.50	12.5	31,332	0.04%
2024/03/15	39.4	171.26	26.2	171.74	169.50	13.2	30,161	0.04%
2024/03/14	62.4	172.63	66.2	171.83	173.00	-3.8	29,428	-0.01%
2024/03/13	113.6	175.43	102.1	175.19	173.50	11.5	28,573	0.04%	大買/大賣/
2024/03/12	59.2	170.22	70.1	170.94	170.00	-10.9	27,673	-0.04%
2024/03/11	25	163.14	17	164.09	164.50	8	27,174	0.03%
2024/03/08	45.3	163.32	48.9	161.65	161.50	-3.6	27,954	-0.01%
2024/03/07	19.2	170.97	18	170.47	171.00	1.2	27,655	0.00%
2024/03/06	21.2	171.45	26.1	172.38	174.00	-5	27,315	-0.02%
2024/03/05	61	171.61	75.4	170.19	169.00	-14.4	26,916	-0.05%
2024/03/04	53.8	168.20	35	168.54	167.00	18.8	26,085	0.07%
2024/03/01	48.7	173.27	27.4	172.14	171.00	21.3	25,637	0.08%
2024/02/29	29.3	163.64	49.5	166.43	171.00	-20.2	25,071	-0.08%
2024/02/27	54.5	156.68	57.4	156.73	155.50	-2.8	24,554	-0.01%
2024/02/26	45.8	153.42	51.2	153.63	153.00	-5.4	23,116	-0.02%
2024/02/23	16.1	140.92	68.6	142.10	143.00	-52.5	21,278	-0.25%
2024/02/22	27	133.20	20.6	134.21	133.50	6.5	20,025	0.03%
2024/02/21	19	132.50	43.5	132.50	132.50	-24.5	19,435	-0.13%
2024/02/20	12.5	129.73	12	129.54	128.00	0.4	18,717	0.00%
2024/02/19	59.4	131.80	59.2	130.63	129.50	0.2	18,222	0.00%
2024/02/16	12	127.54	23.7	127.22	129.00	-11.7	17,327	-0.07%
2024/02/15	5	121.00	4	120.75	120.50	1	16,675	0.01%
2024/02/05	7.6	123.14	3	122.83	122.50	4.6	16,458	0.03%
2024/02/02	12.4	127.98	15.1	127.00	124.50	-2.6	16,382	-0.02%
2024/02/01	3.1	122.03	12	122.71	126.00	-8.9	15,842	-0.06%
2024/01/31	0	0.00	0.1	119.50	119.50	-0.1	15,471	0.00%
2024/01/30	4	119.25	1	121.00	118.50	3	15,427	0.02%
2024/01/29	3.1	120.34	1	120.50	120.50	2.1	15,401	0.01%
2024/01/26	0	0.00	20	118.50	119.00	-20	15,358	-0.13%
2024/01/25	1.2	119.00	0	0.00	118.00	1.2	15,376	0.01%
2024/01/24	1	119.00	2	119.99	119.50	-1	15,377	-0.01%
2024/01/23	5.4	120.63	5.4	120.81	120.50	0	15,353	0.00%
2024/01/22	0.1	116.00	5	116.30	118.50	-5	15,229	-0.03%
2024/01/19	2.5	116.30	3	116.00	115.50	-0.5	15,158	0.00%
2024/01/18	1	115.50	0.1	116.00	115.50	0.9	15,123	0.01%
2024/01/17	13.4	115.84	4.1	116.29	115.00	9.3	15,100	0.06%
2024/01/16	5.1	120.19	1	118.50	118.50	4.1	15,014	0.03%
2024/01/15	20.2	122.00	13.1	124.07	121.50	7.1	14,985	0.05%
2024/01/12	2.4	120.29	5	120.80	120.50	-2.6	14,450	-0.02%
2024/01/11	2.1	119.02	3.4	118.68	119.00	-1.3	14,280	-0.01%
2024/01/10	2	119.50	1.1	120.41	119.50	0.9	14,256	0.01%
2024/01/09	9	119.56	9.2	119.78	120.00	-0.2	14,231	0.00%
2024/01/08	3	119.00	1	120.00	118.00	2	14,041	0.01%
2024/01/05	0	119.00	3	119.00	119.50	-3	13,983	-0.02%
2024/01/04	2	118.00	2.5	119.02	118.50	-0.5	13,953	0.00%
2024/01/03	3	118.17	5.1	119.79	120.00	-2.1	13,844	-0.02%
2024/01/02	1	118.99	13	117.46	119.00	-12	13,740	-0.09%
2023/12/29	17.1	115.48	3	114.83	116.50	14.1	13,628	0.10%
2023/12/28	19	120.21	31	120.35	119.00	-12	13,402	-0.09%
2023/12/27	1	116.50	0	0.00	116.00	1	13,064	0.01%
2023/12/26	1	115.50	0	0.00	116.50	1	13,137	0.01%
2023/12/25	11	118.59	6	118.17	117.50	5	13,135	0.04%
2023/12/22	3.1	116.65	2	117.00	116.00	1.1	13,138	0.01%
2023/12/21	2.3	115.07	1	116.96	115.00	1.3	13,158	0.01%
2023/12/20	1.2	117.91	2	117.50	117.50	-0.8	13,256	-0.01%
2023/12/19	10.1	116.46	11.1	117.28	117.00	-0.9	13,432	-0.01%
2023/12/18	2	120.25	1.5	121.19	120.50	0.6	13,267	0.00%
2023/12/15	8.1	122.50	4	123.00	122.00	4.1	13,270	0.03%
2023/12/14	10	124.85	13	125.77	125.00	-3	12,954	-0.02%
2023/12/13	27	125.33	3	127.00	124.50	24	12,770	0.19%
2023/12/12	6.1	125.76	5	126.40	125.00	1.1	12,593	0.01%
2023/12/11	12	125.04	12	125.04	126.00	0	12,486	0.00%
2023/12/08	26.2	126.99	16.1	126.44	126.00	10.1	12,323	0.08%
2023/12/07	33.5	130.54	47.1	129.78	126.50	-13.6	12,095	-0.11%
2023/12/06	22	128.61	21	128.88	126.50	1	11,279	0.01%
2023/12/05	38.2	129.17	29	130.28	129.50	9.1	10,637	0.09%
2023/12/04	6	124.92	17	124.62	126.50	-11	9,665	-0.11%
2023/12/01	4	121.50	9.1	121.07	120.50	-5.1	9,186	-0.06%
2023/11/30	19	122.32	17.1	122.12	121.50	1.9	8,955	0.02%
2023/11/29	30.1	121.17	20.1	121.85	121.00	10	8,700	0.11%
2023/11/28	14	122.36	24.3	122.98	124.00	-10.2	8,670	-0.12%
2023/11/27	24.3	121.65	29.2	121.11	119.00	-4.9	8,074	-0.06%
2023/11/24	13	113.08	30.3	113.45	117.00	-17.3	7,031	-0.25%
2023/11/22	0	0.00	5	102.50	102.50	-5	6,087	-0.08%
2023/11/21	0	103.00	1	102.50	102.50	-1	6,262	-0.02%
2023/11/20	3	103.00	0	0.00	102.50	3	6,700	0.04%
2023/11/17	0	104.00	0	0.00	104.00	0	6,811	0.00%
2023/11/15	2	103.50	4	103.63	103.50	-2	7,245	-0.03%
2023/11/14	1	101.50	1	102.00	102.00	0	7,559	0.00%
2023/11/10	1	102.50	12.5	101.78	102.50	-11.5	7,809	-0.15%
2023/11/09	2	99.65	1.5	99.63	99.30	0.5	7,914	0.01%
2023/11/08	4	100.75	2	102.00	100.50	2	8,173	0.02%
2023/11/07	2	101.50	9.4	102.01	102.50	-7.4	8,286	-0.09%
2023/11/06	2	101.00	0	0.00	100.50	2	8,595	0.02%
2023/11/03	2	97.90	0	0.00	98.30	2	8,862	0.02%
2023/11/02	0	96.40	0	0.00	96.50	0	9,014	0.00%
2023/10/31	0.1	94.31	0	0.00	93.20	0.1	9,418	0.00%
2023/10/30	0	98.12	0	0.00	97.60	0	9,597	0.00%
2023/10/27	1	100.50	0	0.00	99.10	1	10,035	0.01%
2023/10/26	2	100.75	2	101.50	100.00	0	10,689	0.00%
2023/10/25	3	101.50	8	101.81	102.00	-5	10,942	-0.05%
2023/10/24	7.1	100.18	2	100.45	100.00	5.1	11,195	0.05%
2023/10/23	5.2	100.08	5.1	100.40	99.90	0.1	11,515	0.00%
2023/10/20	2	97.09	14	94.67	96.20	-12	12,125	-0.10%
2023/10/19	6.1	98.85	4	98.30	98.10	2.1	12,985	0.02%
2023/10/18	8	99.76	2	99.90	99.00	6	15,240	0.04%
2023/10/17	5	100.90	0	0.00	100.00	5	15,255	0.03%
2023/10/16	0.1	102.00	12.2	101.92	102.50	-12.1	15,299	-0.08%
2023/10/13	4.4	103.36	0	0.00	102.50	4.4	15,899	0.03%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	1	105.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	0	0.00	2	107.25	106.50	-2	17,839	-0.01%
2023/10/05	1	107.51	1	108.50	108.00	0	18,353	0.00%
2023/10/04	1	106.00	2	106.00	106.00	-1	18,485	-0.01%
2023/10/03	8	109.25	3	108.50	107.50	5	18,637	0.03%
2023/10/02	0	0.00	3	108.50	109.00	-3	18,658	-0.02%
2023/09/28	0	0.00	5	107.00	107.50	-5	18,760	-0.03%
2023/09/27	6	106.33	2.1	105.98	106.00	3.9	18,958	0.02%
2023/09/26	2	106.50	4	106.75	106.50	-2	19,279	-0.01%
2023/09/25	2	105.00	12.1	106.04	106.50	-10.1	19,535	-0.05%
2023/09/22	14	102.68	17.1	103.44	102.00	-3.1	19,807	-0.02%
2023/09/21	5	99.12	3	98.94	98.70	2	19,786	0.01%
2023/09/20	5	99.90	2.1	99.94	100.50	3	20,212	0.01%
2023/09/19	0	102.00	0.1	102.00	101.00	-0.1	21,159	0.00%
2023/09/18	5	101.91	3	101.83	101.50	2	21,570	0.01%
2023/09/15	6.1	102.75	6	103.50	103.50	0.1	21,917	0.00%
2023/09/14	3	103.50	3	104.00	104.00	0	22,855	0.00%
2023/09/13	2.1	102.05	0.1	102.50	103.00	2	24,493	0.01%
2023/09/12	4	102.89	1.1	103.59	104.00	2.9	25,234	0.01%
2023/09/11	15.1	104.70	15	106.83	103.50	0.1	25,422	0.00%
2023/09/08	8.1	107.00	1.1	107.05	107.00	7	25,417	0.03%
2023/09/07	7.1	108.87	8	108.56	108.50	-0.9	25,460	0.00%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	2	110.75	1	111.50	110.50	1	25,749	0.00%
2023/09/04	2	110.75	0	0.00	110.50	2	26,296	0.01%
2023/09/01	12	112.79	1	115.00	111.50	11	26,383	0.04%
2023/08/31	0	113.50	0	0.00	113.50	0	26,307	0.00%
2023/08/29	1	112.50	2	113.25	113.50	-1	27,595	0.00%
2023/08/28	5	112.60	2.1	113.21	112.00	2.9	27,759	0.01%
2023/08/25	11	114.27	7	114.21	113.50	4	28,023	0.01%
2023/08/24	7	114.93	22.1	114.34	115.00	-15.1	28,049	-0.05%
2023/08/23	19	110.45	15	110.00	110.00	4	27,866	0.01%
2023/08/22	4	111.25	4	111.00	110.00	0	28,028	0.00%
2023/08/21	3	113.83	6.1	114.34	113.50	-3.1	28,267	-0.01%
2023/08/18	42.1	113.95	46	113.72	113.00	-3.9	28,524	-0.01%
2023/08/17	2	110.50	3	110.00	110.00	-1	29,040	0.00%
2023/08/16	4	109.63	3	110.33	110.50	1	30,136	0.00%
2023/08/15	3	111.50	6	112.00	111.50	-3	30,547	-0.01%
2023/08/14	25.1	110.38	3	107.67	108.50	22.1	30,904	0.07%
2023/08/11	2	114.25	12	115.42	114.50	-10	30,741	-0.03%
2023/08/10	19.1	114.19	4.3	113.73	114.00	14.8	30,744	0.05%
2023/08/09	7.1	117.77	8.4	117.10	116.00	-1.3	30,557	0.00%
2023/08/08	12	115.08	11	115.00	115.00	1	30,456	0.00%
2023/08/07	5	115.40	3.1	115.35	116.50	1.9	30,508	0.01%
2023/08/04	18.3	115.05	17	115.24	116.00	1.3	30,557	0.00%
2023/08/02	17	111.82	4	113.88	110.50	13	30,912	0.04%
2023/08/01	19.3	114.98	7.1	114.70	114.00	12.2	31,242	0.04%
2023/07/31	20	118.05	16	117.59	117.00	4	31,031	0.01%
2023/07/28	4.1	111.64	6.1	112.38	112.50	-2	30,730	-0.01%
2023/07/27	15	110.63	21	110.62	110.50	-6	30,849	-0.02%
2023/07/26	6.1	108.68	5.2	109.23	108.00	0.9	31,164	0.00%
2023/07/25	18.2	109.02	36.4	111.76	111.50	-18.2	30,943	-0.06%
2023/07/24	84.2	108.10	79.1	106.96	106.00	5.1	30,413	0.02%
2023/07/21	67.1	110.75	50.1	110.04	112.50	17	29,560	0.06%
2023/07/20	3.7	110.50	7.1	110.50	110.50	-3.5	27,579	-0.01%
2023/07/19	12.1	122.50	5.5	122.50	122.50	6.6	27,680	0.02%
2023/07/18	59.1	137.78	22	137.66	136.00	37.1	27,923	0.13%
2023/07/17	44.5	143.20	46.3	143.26	141.00	-1.8	27,568	-0.01%
2023/07/14	23.1	136.91	60.1	137.30	137.50	-37	26,769	-0.14%
2023/07/13	34	134.38	14.5	134.32	134.00	19.5	26,358	0.07%
2023/07/12	32.8	135.44	25.1	135.23	135.00	7.8	26,624	0.03%
2023/07/11	10.2	132.91	10	133.10	132.50	0.2	26,629	0.00%
2023/07/10	7.1	131.70	9	132.06	131.50	-1.9	27,644	-0.01%
2023/07/07	22	129.82	14	129.11	129.50	8	29,020	0.03%
2023/07/06	10.1	131.07	9	130.83	131.00	1.1	30,136	0.00%
2023/07/05	19.4	131.79	16	130.63	130.50	3.4	30,694	0.01%
2023/07/04	23.1	136.49	26.1	136.84	134.50	-3	30,911	-0.01%
2023/07/03	37.1	138.12	25.5	138.33	138.00	11.6	30,585	0.04%
2023/06/30	85	135.82	78.1	134.38	137.00	6.9	30,420	0.02%
2023/06/29	12	131.33	20	130.93	132.00	-8	30,058	-0.03%
2023/06/28	25.1	129.73	11	130.28	129.00	14.1	29,950	0.05%
2023/06/27	87.2	137.04	72	136.19	132.00	15.1	29,588	0.05%
2023/06/26	26.3	133.64	36	134.13	133.50	-9.7	28,728	-0.03%
2023/06/21	16	132.16	21.2	131.81	132.50	-5.2	28,415	-0.02%
2023/06/20	52.3	134.40	51.2	132.88	132.00	1.1	28,198	0.00%
2023/06/19	96.6	131.11	85.6	130.22	128.50	11	27,496	0.04%
2023/06/16	34.3	122.74	56.6	125.12	128.00	-22.3	26,242	-0.08%
2023/06/15	3	114.83	8	115.50	116.50	-5	25,876	-0.02%
2023/06/14	6	112.67	9	114.28	112.50	-3	25,834	-0.01%
2023/06/13	10	112.20	7.2	112.37	113.00	2.8	26,087	0.01%
2023/06/12	17	113.00	16	112.34	112.00	1	26,193	0.00%
2023/06/09	11.1	115.68	13	115.00	114.50	-1.9	26,243	-0.01%
2023/06/08	22.3	117.95	33	117.68	115.50	-10.7	26,403	-0.04%
2023/06/07	3.1	114.51	12.2	114.76	115.50	-9.1	26,307	-0.03%
2023/06/06	13	114.00	13	114.58	113.50	0	26,795	0.00%
2023/06/05	38.2	117.45	11	118.00	115.00	27.2	27,143	0.10%
2023/06/02	50.2	119.73	59.5	118.24	117.00	-9.3	27,268	-0.03%
2023/06/01	17	114.65	9.2	114.45	113.50	7.8	26,580	0.03%
2023/05/31	7.1	113.65	16	114.25	114.50	-9	26,685	-0.03%
2023/05/30	10	112.40	4	113.25	112.00	6	26,711	0.02%
2023/05/29	36.3	114.54	26	114.21	113.50	10.3	26,795	0.04%
2023/05/26	21	111.81	12	111.88	112.00	9	26,934	0.03%
2023/05/25	29.1	114.41	33	114.83	112.50	-3.9	27,119	-0.01%
2023/05/24	53.1	112.10	31	111.37	112.50	22.1	27,238	0.08%
2023/05/23	50.6	116.67	33.1	114.70	114.00	17.5	27,844	0.06%
2023/05/22	38.2	115.60	53.1	115.91	117.00	-14.9	27,613	-0.05%
2023/05/19	23.5	110.12	35	109.91	109.00	-11.5	27,075	-0.04%
2023/05/18	30.6	108.54	23.6	108.51	108.00	7	27,176	0.03%
2023/05/17	24	105.71	22	105.07	105.00	2	28,152	0.01%
2023/05/16	4.1	105.25	6	105.17	105.00	-1.9	28,366	-0.01%
2023/05/15	12.4	104.89	12	104.50	104.50	0.4	28,463	0.00%
2023/05/12	21	101.69	19	103.53	104.50	2	28,779	0.01%
2023/05/11	21	101.69	19	103.53	101.00	2	29,244	0.01%
2023/05/10	4.2	104.28	5	105.20	106.00	-0.9	29,307	0.00%
2023/05/09	43.1	104.66	27.1	106.99	103.50	16	29,207	0.05%
2023/05/08	32.2	110.10	29.7	110.65	110.50	2.5	28,694	0.01%
2023/05/05	11	107.27	6.4	107.96	108.00	4.6	28,409	0.02%
2023/05/04	16.7	107.89	24	108.52	109.50	-7.3	28,632	-0.03%
2023/05/03	20.4	106.35	9	105.44	105.50	11.4	28,745	0.04%
2023/05/02	27.2	106.96	25	106.82	108.00	2.2	29,213	0.01%
2023/04/28	22	102.50	21.1	100.58	101.50	1	29,050	0.00%
2023/04/27	3	101.00	3	101.50	101.00	0	29,303	0.00%
2023/04/26	5	102.40	5	102.70	103.00	0	29,210	0.00%
2023/04/25	3	102.66	0	0.00	102.50	3	29,185	0.01%
2023/04/24	7	104.79	6	105.33	105.00	1	29,020	0.00%
2023/04/21	2.1	103.97	2	103.50	102.50	0.1	29,141	0.00%
2023/04/20	14	107.29	12	108.38	105.50	2	29,050	0.01%
2023/04/19	4	109.00	0	0.00	108.00	4	29,152	0.01%
2023/04/18	8.1	109.06	3.2	109.69	109.00	4.9	29,337	0.02%
2023/04/17	11.2	109.19	10.1	109.29	109.00	1.1	29,711	0.00%
2023/04/14	17	106.06	10.3	105.73	105.50	6.7	30,650	0.02%
2023/04/13	37.1	111.05	19.2	109.43	108.00	17.9	31,030	0.06%
2023/04/12	43.7	113.81	57.2	113.83	115.00	-13.5	29,982	-0.05%
2023/04/11	37.4	107.06	61.7	107.07	108.00	-24.3	28,569	-0.09%
2023/04/10	31.3	99.14	63.1	99.83	101.50	-31.7	27,451	-0.12%
2023/04/07	19	97.69	12	97.67	96.80	7	27,042	0.03%
2023/04/06	5	95.62	23.1	95.69	95.70	-18	26,696	-0.07%
2023/03/31	8	94.70	1.1	94.55	94.60	6.9	26,774	0.03%
2023/03/30	2	94.80	2	95.70	96.00	0	26,767	0.00%
2023/03/29	4	95.30	2	95.85	94.70	2	26,888	0.01%
2023/03/28	3	94.93	6	94.82	94.80	-3	27,207	-0.01%
2023/03/27	5	95.36	2.1	95.71	94.50	2.9	27,414	0.01%
2023/03/24	4.1	96.22	3	96.23	95.90	1.1	27,702	0.00%
2023/03/23	4.1	96.74	2	96.95	95.90	2.1	28,349	0.01%
2023/03/22	43	97.87	13	98.10	97.00	30	28,665	0.10%
2023/03/21	20	100.11	23	100.03	98.50	-3	28,670	-0.01%
2023/03/20	17.1	97.89	42.1	97.47	98.80	-25	28,472	-0.09%
2023/03/17	11	93.70	9	94.49	94.90	2	28,219	0.01%
2023/03/16	17.1	93.60	20.1	93.89	93.20	-3.1	28,177	-0.01%
2023/03/15	21	95.71	18	95.71	95.00	3	28,284	0.01%
2023/03/14	33.1	96.31	29	95.56	94.70	4.1	29,368	0.01%
2023/03/13	25.2	95.55	25	95.43	95.50	0.2	29,706	0.00%
2023/03/10	22.2	97.33	15.4	98.01	96.90	6.8	30,663	0.02%
2023/03/09	29.1	99.61	24	99.22	100.50	5.1	30,515	0.02%
2023/03/08	17	100.18	21	100.45	100.50	-4	30,102	-0.01%
2023/03/07	46	99.32	49.2	98.54	98.50	-3.2	29,772	-0.01%
2023/03/06	12.1	96.43	21	96.60	97.00	-8.9	29,510	-0.03%
2023/03/03	32.2	96.02	17	96.56	94.60	15.2	29,941	0.05%
2023/03/02	26	96.75	21	96.61	96.10	5	29,813	0.02%
2023/03/01	12.3	95.02	22	95.61	96.50	-9.7	29,532	-0.03%
2023/02/24	24.2	95.09	14.1	95.55	94.90	10.1	29,498	0.03%
2023/02/23	21.2	96.24	36.7	96.17	95.70	-15.6	29,418	-0.05%
2023/02/22	51.2	95.14	39	95.96	94.20	12.2	29,235	0.04%
2023/02/21	83.2	95.02	57	95.24	96.40	26.2	29,050	0.09%
2023/02/20	34.2	91.16	41	91.57	92.10	-6.9	28,150	-0.02%
2023/02/17	29.1	89.22	60	89.48	90.70	-30.9	27,666	-0.11%
2023/02/16	45.1	87.91	31	87.98	87.80	14.1	27,018	0.05%
2023/02/15	102.1	88.41	80	88.53	86.50	22.1	26,505	0.08%	大買/
2023/02/14	32	83.95	33.4	84.18	84.10	-1.4	25,066	-0.01%
2023/02/13	14	81.97	18	82.29	83.00	-4	24,737	-0.02%
2023/02/10	28	82.98	32.5	82.72	81.90	-4.5	24,572	-0.02%
2023/02/09	42.5	81.91	59	82.04	82.00	-16.5	24,140	-0.07%
2023/02/08	36.6	80.46	13	79.91	79.20	23.6	23,532	0.10%
2023/02/07	3.1	79.10	7	79.16	79.20	-3.9	23,300	-0.02%
2023/02/06	4.2	78.38	4	78.60	78.40	0.2	23,265	0.00%
2023/02/03	14.1	78.27	0.5	78.43	78.10	13.6	23,280	0.06%
2023/02/02	33.1	81.85	28.1	80.41	79.80	5	23,012	0.02%
2023/02/01	25.1	80.81	19.1	80.62	80.20	6	22,598	0.03%
2023/01/31	27	79.20	49	79.02	81.00	-22	22,175	-0.10%
2023/01/30	22	74.76	8	75.13	75.50	14	21,424	0.07%
2023/01/17	8.4	73.35	30	73.55	73.10	-21.6	21,062	-0.10%
2023/01/16	0	71.32	6	71.22	71.60	-6	20,731	-0.03%
2023/01/13	7	70.44	5	70.82	70.60	2	20,671	0.01%
2023/01/12	2.1	71.78	2	72.20	71.20	0.1	20,626	0.00%
2023/01/11	17.3	72.83	15	72.68	72.00	2.3	20,520	0.01%
2023/01/10	13.1	72.39	13	72.22	72.40	0.1	20,260	0.00%
2023/01/09	8.1	72.60	8	73.05	73.20	0.1	20,082	0.00%
2023/01/06	5.1	71.39	6	71.73	72.70	-0.9	19,803	0.00%
2023/01/05	56.4	72.75	28	72.01	71.90	28.4	19,569	0.15%
2023/01/04	45	75.03	49	75.21	74.00	-4	18,947	-0.02%
2023/01/03	29	70.00	34	71.57	72.10	-5	17,477	-0.03%
2022/12/30	3	67.70	1	67.70	67.20	2	16,587	0.01%
2022/12/29	1	66.89	4	66.18	67.00	-3	16,476	-0.02%
2022/12/28	0	0.00	2	67.80	67.00	-2	16,418	-0.01%
2022/12/27	8	67.91	7	66.94	67.40	1	16,377	0.01%
2022/12/23	0	66.30	29	66.33	66.00	-29	16,020	-0.18%
2022/12/22	25	66.10	7	65.96	65.90	18	15,969	0.11%
2022/12/21	5	65.56	13.1	65.70	65.50	-8.1	15,986	-0.05%
2022/12/20	9.2	64.54	4	65.00	64.00	5.2	15,893	0.03%
2022/12/19	11.1	65.85	18	65.89	66.00	-6.9	15,688	-0.04%
2022/12/16	11	68.06	10.1	68.20	68.30	0.9	15,539	0.01%
2022/12/15	10	67.60	16	67.84	68.50	-6	15,149	-0.04%
2022/12/14	7	65.73	29	65.95	66.50	-22	14,477	-0.15%
2022/12/13	55	64.44	50	64.99	63.60	5	14,285	0.03%
2022/12/12	3	64.90	3	64.30	64.00	0	14,425	0.00%
2022/12/09	9.5	63.93	4.2	63.70	63.70	5.3	14,465	0.04%
2022/12/08	4.5	62.76	9	63.11	63.10	-4.5	14,355	-0.03%
2022/12/07	14	63.00	15.7	63.67	62.80	-1.7	14,172	-0.01%
2022/12/06	59	66.38	64	65.88	64.50	-5	13,764	-0.04%
2022/12/05	38.4	65.11	8	65.10	64.80	30.4	12,633	0.24%
2022/12/02	21	62.03	42.6	63.56	65.20	-21.6	12,341	-0.17%
2022/12/01	19.1	59.88	30	60.00	59.30	-10.9	11,167	-0.10%
2022/11/30	24	58.36	38	58.56	58.90	-14	11,006	-0.13%
2022/11/29	10.1	58.25	6	58.25	57.90	4.1	10,836	0.04%
2022/11/28	12	57.87	7	57.77	58.50	5	10,752	0.05%
2022/11/25	21.1	57.91	25.1	57.71	57.20	-4	10,536	-0.04%
2022/11/24	5	55.70	17	55.72	55.80	-12	10,090	-0.12%
2022/11/23	3.1	55.00	0	0.00	54.60	3.1	10,199	0.03%
2022/11/22	6	55.00	2	56.10	55.10	4	10,247	0.04%
2022/11/21	4	55.85	26	55.88	55.70	-22	10,152	-0.22%
2022/11/18	20	54.75	17	54.44	54.20	3	10,005	0.03%
2022/11/17	68	54.64	52	55.00	55.40	16	9,856	0.16%
2022/11/16	9.1	52.28	2	52.40	52.20	7.1	9,646	0.07%
2022/11/15	2	52.85	2	53.00	53.20	0	9,931	0.00%
2022/11/14	0	0.00	1	52.50	52.50	-1	10,096	-0.01%
2022/11/11	3.1	52.78	3	51.97	51.70	0.1	10,244	0.00%
2022/11/10	5.1	51.78	2	52.45	51.80	3.1	10,364	0.03%
2022/11/09	2	53.20	0	0.00	53.10	2	10,932	0.02%
2022/11/08	7	53.93	6	53.58	52.90	1	11,144	0.01%
2022/11/07	1	53.30	0	0.00	53.50	1	11,328	0.01%
2022/11/04	1	52.80	1	53.00	53.00	0	11,785	0.00%
2022/11/03	0	0.00	1	51.80	52.80	-1	12,344	-0.01%
2022/11/02	9.1	51.94	2	52.80	52.20	7.1	12,540	0.06%
2022/11/01	8	52.25	5	52.38	52.40	3	12,539	0.02%
2022/10/31	0.5	49.65	1	49.60	49.40	-0.5	12,488	0.00%
2022/10/28	3	49.90	2	49.55	49.05	1	12,647	0.01%
2022/10/27	0	50.80	0	0.00	50.70	0	12,840	0.00%
2022/10/26	2	50.10	0	0.00	50.00	2	13,071	0.02%
2022/10/25	0	51.50	0	0.00	51.10	0	13,337	0.00%
2022/10/24	0	0.00	1	52.00	52.00	-1	14,101	-0.01%
2022/10/21	0.2	52.70	1	52.70	52.10	-0.8	14,806	-0.01%
2022/10/20	12	52.59	1	53.20	52.80	11	14,905	0.07%
2022/10/18	1	53.90	2	54.45	54.40	-1	15,164	-0.01%
2022/10/17	3	54.17	3	54.30	54.50	0	15,381	0.00%
2022/10/14	0	0.00	2	55.35	55.40	-2	15,541	-0.01%
2022/10/13	2.5	53.88	4	54.48	53.20	-1.5	15,544	-0.01%
2022/10/12	1	55.10	1	55.70	56.10	0	15,480	0.00%
2022/10/11	1	56.10	1	56.10	56.40	0	15,523	0.00%
2022/10/07	4	57.70	0	0.00	57.10	4	15,900	0.03%
2022/10/06	1	57.40	4	57.40	57.50	-3	16,073	-0.02%
2022/10/05	2	57.15	1	58.30	57.00	1	16,339	0.01%
2022/10/04	8	56.46	5	56.40	57.20	3	16,400	0.02%
2022/10/03	2	56.40	1	57.10	56.20	1	16,561	0.01%
2022/09/30	1	55.81	5	56.78	56.90	-4	16,874	-0.02%
2022/09/29	8	57.64	13	57.08	57.00	-5	17,211	-0.03%
2022/09/28	3	58.40	12	58.99	57.60	-9	17,426	-0.05%
2022/09/27	22	60.53	2	60.90	60.90	20	17,803	0.11%
2022/09/26	1	61.01	18	61.18	60.60	-17	18,300	-0.09%
2022/09/23	12	64.39	3	64.87	63.80	9	19,012	0.05%
2022/09/22	2	66.40	3	66.60	66.60	-1	19,281	-0.01%
2022/09/21	3	66.39	1.1	66.00	65.40	1.9	19,677	0.01%
2022/09/20	2	65.25	2	66.35	66.30	0	20,980	0.00%
2022/09/19	19	66.47	27	67.03	64.20	-8	21,765	-0.04%
2022/09/16	2	65.10	0	0.00	64.50	2	21,976	0.01%
2022/09/15	4	66.13	3	66.57	66.00	1	21,874	0.00%
2022/09/14	0	0.00	2	65.40	65.80	-2	21,968	-0.01%
2022/09/13	11	66.75	2	67.00	66.10	9	21,968	0.04%
2022/09/12	5	66.28	3	66.17	66.00	2	21,911	0.01%
2022/09/08	15	66.19	5	66.32	66.90	10	21,750	0.05%
2022/09/06	3	64.10	11	63.96	63.50	-8	21,508	-0.04%
2022/09/05	0	0.00	3	65.47	65.20	-3	21,382	-0.01%
2022/09/02	4	64.88	5	64.70	64.80	-1	21,343	0.00%
2022/09/01	6	66.12	5	65.70	65.80	1	21,248	0.00%
2022/08/31	15	66.87	25	66.54	66.20	-10	21,323	-0.05%
2022/08/30	17	66.41	14	66.25	66.30	3	21,126	0.01%
2022/08/29	0	0.00	13.1	63.83	64.40	-13.1	20,859	-0.06%
2022/08/26	5	64.54	3	64.50	64.20	2	20,704	0.01%
2022/08/25	4	64.90	6	64.83	65.00	-2	20,571	-0.01%
2022/08/24	4	65.35	6	65.60	65.40	-2	20,454	-0.01%
2022/08/23	6.1	65.37	6	65.15	65.80	0.1	20,401	0.00%
2022/08/22	9.1	65.60	18	65.23	65.00	-8.9	20,372	-0.04%
2022/08/19	18	63.89	10	64.63	63.70	8	19,978	0.04%
2022/08/18	2	61.90	15	62.46	64.00	-13	19,698	-0.07%
2022/08/17	3	61.83	2	62.95	62.00	1	19,495	0.01%
2022/08/16	33	64.10	19	63.07	62.10	14	19,317	0.07%
2022/08/15	3	63.73	6	64.48	64.70	-3	18,711	-0.02%
2022/08/12	13	62.14	28	62.79	63.10	-15	18,500	-0.08%
2022/08/11	20	61.93	30.1	62.31	62.90	-10.1	18,272	-0.06%
2022/08/10	32	60.48	38	60.78	61.50	-6	17,823	-0.03%
2022/08/09	4	58.53	4	58.60	58.40	0	17,220	0.00%
2022/08/08	3	57.97	4	57.80	58.30	-1	17,080	-0.01%
2022/08/05	6	57.58	6	57.75	57.70	0	17,148	0.00%
2022/08/04	6.1	57.57	4	56.60	57.30	2.1	17,228	0.01%
2022/08/03	10.1	57.80	33	57.45	57.70	-23	17,106	-0.13%
2022/08/02	9.1	58.77	12	58.78	58.90	-3	16,927	-0.02%
2022/08/01	11	58.45	12	58.73	59.10	-1	16,851	-0.01%
2022/07/29	22.1	57.53	59	57.84	58.20	-37	16,566	-0.22%
2022/07/28	7	56.26	41	55.90	56.70	-34	15,807	-0.22%
2022/07/27	3	53.40	0	0.00	54.40	3	15,127	0.02%
2022/07/26	1	52.90	3	53.63	53.40	-2	15,289	-0.01%
2022/07/25	8	53.18	6	53.57	52.90	2	15,443	0.01%
2022/07/22	5	54.72	16	54.84	54.80	-11	15,678	-0.07%
2022/07/21	7	53.21	8	53.13	53.90	-1	15,833	-0.01%
2022/07/20	1	54.90	1	54.20	54.10	0	16,130	0.00%
2022/07/19	1	55.20	3	54.90	54.60	-2	16,269	-0.01%
2022/07/18	4	54.40	2	54.40	54.60	2	16,315	0.01%
2022/07/15	10	55.20	8	54.30	54.00	2	16,492	0.01%
2022/07/14	3	55.70	5	55.18	56.40	-2	16,753	-0.01%
2022/07/13	13	55.39	2	55.35	54.80	11	17,209	0.06%
2022/07/12	12.1	54.82	1	54.30	54.10	11.1	17,341	0.06%
2022/07/11	13	54.31	19	55.01	55.00	-6	18,146	-0.03%
2022/07/08	30	54.96	22	54.67	54.20	8	18,223	0.04%
2022/07/07	6.1	55.43	25	55.17	55.50	-19	17,929	-0.11%
2022/07/06	0	0.00	1	54.10	54.10	-1	17,590	-0.01%
2022/07/05	15.1	55.21	10	55.89	54.70	5.1	17,415	0.03%
2022/07/04	13	54.86	6	55.30	55.60	7	16,970	0.04%
2022/07/01	12	56.47	19	55.89	55.50	-7	16,541	-0.04%
2022/06/30	3.1	55.14	5	55.14	55.10	-2	15,706	-0.01%
2022/06/29	21	54.80	9	54.96	54.40	12	15,419	0.08%
2022/06/28	46	56.10	35	55.79	55.00	11	15,986	0.07%
2022/06/27	29.6	54.16	32.3	54.74	54.90	-2.7	14,665	-0.02%
2022/06/24	4	52.23	32.1	52.49	53.80	-28.1	13,696	-0.20%
2022/06/23	7	49.16	1	49.20	48.95	6	13,228	0.05%
2022/06/22	10	49.06	1	49.05	49.05	9	13,237	0.07%
2022/06/20	0.1	47.70	1	47.10	46.90	-0.9	13,750	-0.01%
2022/06/17	1	47.85	0.1	47.95	47.95	1	14,125	0.01%
2022/06/16	0	0.00	2	48.40	47.65	-2	14,939	-0.01%
2022/06/15	6	48.21	0	0.00	48.05	6	15,203	0.04%
2022/06/14	0	49.20	0	0.00	49.30	0	15,377	0.00%
2022/06/13	22	50.18	0	0.00	49.95	22	16,195	0.14%
2022/06/10	2	51.10	0	0.00	51.30	2	16,713	0.01%
2022/06/08	0	0.00	44	50.00	49.80	-44	17,165	-0.26%
2022/06/06	2	50.30	2	50.20	50.00	0	17,158	0.00%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/06/01	2.1	50.80	0	0.00	50.80	2.1	17,172	0.01%
2022/05/31	4	50.95	0	0.00	51.50	4	17,112	0.02%
2022/05/30	3	50.87	1	51.02	51.90	2	17,036	0.01%
2022/05/27	3	49.65	0	0.00	49.80	3	16,810	0.02%
2022/05/26	4	50.23	0	0.00	49.40	4	16,750	0.02%
2022/05/23	0	0.00	3	50.30	50.10	-3	16,545	-0.02%
2022/05/20	2	49.40	0	0.00	48.95	2	16,469	0.01%
2022/05/19	0	0.00	4	48.70	49.00	-4	16,405	-0.02%
2022/05/18	2	49.68	2	49.68	49.45	0	16,350	0.00%
2022/05/17	27	49.56	23	49.58	49.75	4	16,270	0.02%
2022/05/16	7	48.84	2	49.08	49.45	5	16,202	0.03%
2022/05/13	4	48.74	5	48.97	48.75	-1	16,067	-0.01%
2022/05/12	2	46.45	6.1	47.43	46.35	-4.1	15,880	-0.03%
2022/05/11	0	0.00	2	48.90	48.05	-2	15,656	-0.01%
2022/05/10	3	49.83	0	0.00	49.50	3	15,557	0.02%
2022/05/09	4	50.11	0	0.00	50.00	4	15,465	0.03%
2022/05/06	1	51.90	0	0.00	51.80	1	15,251	0.01%
2022/05/05	0	53.00	0	0.00	52.40	0	15,171	0.00%
2022/05/04	7	52.34	1	52.50	52.60	6	15,094	0.04%
2022/05/03	9.1	53.47	4	52.58	52.50	5.1	14,998	0.03%
2022/04/29	8.1	54.49	2	54.60	54.40	6.1	14,716	0.04%
2022/04/28	27	57.77	17	56.10	55.60	10	14,435	0.07%
2022/04/27	49	56.42	28	56.92	57.00	21	13,926	0.15%
2022/04/26	11	56.67	15	56.88	56.40	-4	13,487	-0.03%
2022/04/25	3	54.23	5	54.34	54.10	-2	12,923	-0.02%
2022/04/22	3	56.23	0	0.00	56.50	3	12,677	0.02%
2022/04/21	7	56.76	12	56.99	56.30	-5	12,534	-0.04%
2022/04/20	21	57.40	15	57.75	57.60	6	12,214	0.05%
2022/04/19	10	57.28	11	57.21	57.30	-1	11,523	-0.01%
2022/04/18	7	56.19	6	55.42	55.30	1	10,878	0.01%
2022/04/15	3	56.10	13	56.08	55.60	-10	10,439	-0.10%
2022/04/14	6	54.85	13.1	54.84	55.50	-7.1	9,471	-0.07%
2022/04/13	4	52.60	0	0.00	52.90	4	9,118	0.04%
2022/04/12	1	52.50	0	0.00	52.80	1	9,096	0.01%
2022/04/11	2	53.50	2	54.20	53.60	0	8,999	0.00%
2022/04/08	0.1	53.30	0	0.00	52.90	0.1	8,831	0.00%
2022/04/07	9	52.69	2	52.00	51.60	7	8,700	0.08%
2022/04/06	2.1	53.21	0	0.00	53.90	2.1	8,537	0.02%
2022/04/01	3	53.67	28	53.64	54.00	-25	8,419	-0.30%
2022/03/31	49	55.16	21.1	55.10	54.70	27.9	8,231	0.34%
2022/03/30	4	54.12	6	54.10	54.30	-2	7,199	-0.03%
2022/03/29	2	54.20	4	54.00	54.00	-2	7,173	-0.03%
2022/03/28	0	0.00	9	54.09	54.70	-9	7,042	-0.13%
2022/03/25	10	53.52	5	53.50	53.80	5	6,846	0.07%
2022/03/24	24	54.99	27	55.10	53.70	-3	6,702	-0.04%
2022/03/23	3.1	53.97	2	54.70	54.70	1.1	6,272	0.02%
2022/03/22	5	54.52	8	54.69	54.90	-3	5,971	-0.05%
2022/03/21	20	53.37	29.9	53.91	54.10	-9.9	5,535	-0.18%
2022/03/18	4.8	51.17	9	50.99	50.80	-4.2	4,688	-0.09%
2022/03/17	15	51.08	16	51.23	51.10	-1	4,392	-0.02%
2022/03/16	12.1	52.04	30	51.97	51.90	-18	4,011	-0.45%
2022/03/15	7	49.80	8	49.37	49.10	-1	3,156	-0.03%
2022/03/14	1	47.50	9.1	48.55	50.10	-8.1	2,651	-0.30%
2022/03/11	1	45.29	1	45.60	45.55	0	2,123	0.00%
2022/03/10	1	44.11	1	44.50	44.45	0	1,991	0.00%
2022/03/08	0.2	41.86	0	0.00	41.50	0.2	1,950	0.01%
2022/03/07	0.2	43.23	0	0.00	42.75	0.2	1,903	0.01%
2022/03/04	1	43.65	0	0.00	43.75	1	1,915	0.05%
2022/02/24	2	41.40	0	0.00	41.20	2	2,028	0.10%
2022/02/18	1	43.05	0	0.00	43.05	1	2,176	0.05%
2022/02/17	1	43.35	0	0.00	43.20	1	2,319	0.04%
2022/01/21	20	42.91	15	42.58	42.30	5	2,841	0.18%
2022/01/13	0	0.00	3	44.25	44.25	-3	4,141	-0.07%
2022/01/10	2	44.70	0	0.00	44.70	2	4,154	0.05%
2022/01/05	0	0.00	1	45.85	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	2	44.70	45.10	-2	4,176	-0.05%
2021/12/29	1	45.35	2	45.30	45.35	-1	4,370	-0.02%
2021/12/28	5	44.80	1	45.05	44.80	4	4,372	0.09%
2021/12/24	2	44.95	0	0.00	44.90	2	4,811	0.04%
2021/12/23	5	44.45	1	44.80	44.80	4	5,005	0.08%
2021/12/22	2	43.65	0	0.00	43.80	2	5,264	0.04%
2021/12/16	1	43.30	0	0.00	43.05	1	5,253	0.02%
2021/12/13	0	0.00	1	43.25	43.30	-1	5,242	-0.02%
2021/12/07	0	0.00	5	45.00	45.00	-5	5,129	-0.10%
2021/12/06	0	0.00	1	45.25	45.35	-1	5,120	-0.02%
2021/12/03	1	44.85	0.1	45.00	44.95	0.9	5,122	0.02%
2021/11/29	0	0.00	8	43.63	44.50	-8	5,193	-0.15%
2021/11/26	1	45.30	1	44.70	44.70	0	5,164	0.00%
2021/11/25	0	0.00	1	45.90	45.70	-1	5,134	-0.02%
2021/11/23	2	45.60	2	45.40	45.95	0	5,135	0.00%
2021/11/22	1	45.50	0	45.35	45.55	1	5,109	0.02%
2021/11/19	1	44.95	0	0.00	45.00	1	5,067	0.02%
2021/11/16	1	45.20	0	0.00	45.65	1	4,981	0.02%
2021/11/11	1	43.20	2	43.13	43.25	-1	4,783	-0.02%
2021/11/10	1	42.30	0	0.00	42.60	1	4,747	0.02%
2021/11/09	1	42.55	18.1	42.57	42.55	-17.1	4,734	-0.36%
2021/11/08	0	0.00	2	41.70	42.05	-2	4,663	-0.04%
2021/11/05	1	40.75	0	0.00	41.25	1	4,663	0.02%
2021/11/02	9	41.41	1	41.65	41.25	8	4,741	0.17%
2021/11/01	9.1	41.75	5	41.71	42.05	4.1	4,685	0.09%
2021/10/29	0.1	41.10	2	40.95	41.15	-1.9	4,661	-0.04%
2021/10/28	1	41.00	0	0.00	41.10	1	4,626	0.02%
2021/10/27	2	39.40	0	0.00	39.75	2	4,571	0.04%
2021/10/26	5.1	39.63	5	39.49	39.35	0.1	4,630	0.00%
2021/10/25	12	40.21	1	39.70	40.20	11	4,527	0.24%
2021/10/22	12	41.45	9	41.62	41.50	3	4,748	0.06%
2021/10/21	12	41.33	9	41.47	41.30	3	4,695	0.06%
2021/10/19	0	0.00	1	46.50	46.50	-1	4,018	-0.02%
2021/10/18	1	45.40	3	45.97	45.75	-2	4,021	-0.05%
2021/10/15	2	45.70	1	45.85	45.75	1	4,047	0.02%
2021/10/14	1	45.20	0	0.00	45.40	1	4,070	0.02%
2021/10/13	2	45.75	0	0.00	45.85	2	4,126	0.05%
2021/10/08	0	0.00	2	47.40	46.90	-2	4,124	-0.05%
2021/10/07	2	47.55	3	47.23	47.80	-1	4,125	-0.02%
2021/10/06	5	47.44	2	47.68	46.50	3	4,154	0.07%
2021/10/05	0	0.00	1.9	46.22	46.20	-1.9	4,050	-0.05%
2021/10/04	1	46.50	0	0.00	46.40	1	4,066	0.02%
2021/10/01	2	48.68	3	49.38	46.50	-1	4,025	-0.02%
2021/09/30	6	48.85	9	49.04	48.75	-3	3,694	-0.08%
2021/09/29	0	0.00	3	48.22	48.70	-3	3,488	-0.09%
2021/09/27	0	0.00	0.5	46.00	46.25	-0.5	3,191	-0.02%
2021/09/16	1	46.35	1	46.35	46.30	0	3,559	0.00%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/09/07	1	46.25	0	0.00	46.00	1	4,414	0.02%
2021/09/02	1	48.80	0	0.00	48.50	1	4,359	0.02%
2021/09/01	2	48.80	0	0.00	48.95	2	4,394	0.05%
2021/08/31	1	48.85	0	0.00	49.00	1	4,429	0.02%
2021/08/27	1	47.60	1	47.75	47.70	0	4,510	0.00%
2021/08/24	2	47.00	0	0.00	47.35	2	4,633	0.04%
2021/08/17	1	46.45	0	0.00	46.15	1	4,891	0.02%
2021/08/16	0	0.00	2	45.80	46.45	-2	4,928	-0.04%
2021/08/11	1	47.30	0	0.00	47.35	1	5,088	0.02%
2021/08/10	3	48.22	1	48.45	48.20	2	5,155	0.04%
2021/08/06	0	0.00	3	50.20	50.00	-3	5,382	-0.06%
2021/08/05	2	50.60	0	0.00	50.60	2	5,546	0.04%
2021/08/04	1	50.60	0	0.00	50.90	1	5,830	0.02%
2021/07/29	2	50.10	2	49.98	50.20	0	6,132	0.00%
2021/07/28	10	51.25	7	51.24	50.30	3	6,125	0.05%
2021/07/23	0	0.00	1	49.60	49.55	-1	6,086	-0.02%
2021/07/22	1	49.45	0	0.00	49.20	1	6,195	0.02%
2021/07/20	1	50.10	2	50.10	49.80	-1	6,381	-0.02%
2021/07/19	2	50.75	1	50.90	50.80	1	6,457	0.02%
2021/07/16	1	50.20	0	0.00	50.20	1	6,657	0.02%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/12	0	0.00	5	49.70	49.70	-5	7,453	-0.07%
2021/07/05	3	49.90	0	0.00	50.40	3	9,480	0.03%
2021/07/01	0	0.00	1	50.70	50.00	-1	9,895	-0.01%
2021/06/29	1	50.60	3	50.60	50.50	-2	10,099	-0.02%
2021/06/28	0	0.00	12	51.28	51.00	-12	10,209	-0.12%
2021/06/25	4	52.93	0	0.00	52.30	4	10,177	0.04%
2021/06/24	1	52.30	0	0.00	52.30	1	10,163	0.01%
2021/06/23	8	52.36	7	52.84	53.00	1	10,154	0.01%
2021/06/22	4	52.95	7	52.93	53.00	-3	10,174	-0.03%
2021/06/21	1	50.60	3	49.68	50.20	-2	9,833	-0.02%
2021/06/17	0	0.00	4	50.98	51.30	-4	10,040	-0.04%
2021/06/16	5	50.26	1	50.70	49.95	4	10,130	0.04%
2021/06/15	2	49.93	0	0.00	50.00	2	10,400	0.02%
2021/06/11	0	0.00	1	50.00	50.00	-1	10,559	-0.01%
2021/06/09	5	48.85	8	48.98	48.70	-3	11,185	-0.03%
2021/06/07	1	49.20	0	0.00	50.00	1	12,061	0.01%
2021/06/03	2	50.70	0	0.00	50.70	2	12,176	0.02%
2021/06/01	0	0.00	1	51.50	51.50	-1	12,559	-0.01%
2021/05/31	2	51.30	3	51.10	51.20	-1	13,051	-0.01%
2021/05/28	7	51.36	6	51.43	51.20	1	13,746	0.01%
2021/05/27	2	50.15	3	50.67	51.50	-1	13,815	-0.01%
2021/05/26	3	49.67	2	49.85	50.40	1	13,869	0.01%
2021/05/25	3	49.17	0	0.00	49.80	3	13,915	0.02%
2021/05/20	1	47.60	1	47.85	47.55	0	14,394	0.00%
2021/05/19	3	48.45	3	48.73	48.80	0	14,474	0.00%
2021/05/18	0	0.00	2	47.40	47.45	-2	14,584	-0.01%
2021/05/17	3	43.63	19	43.33	44.65	-16	14,712	-0.11%
2021/05/14	3	48.52	2	48.60	47.50	1	14,647	0.01%
2021/05/13	4	46.98	6	45.03	47.00	-2	14,627	-0.01%
2021/05/12	7	46.02	11	44.76	45.75	-4	14,724	-0.03%
2021/05/11	8	49.18	0	0.00	49.20	8	14,627	0.05%
2021/05/10	1	52.10	0	0.00	52.00	1	15,070	0.01%
2021/05/07	0	0.00	1	52.20	52.50	-1	15,779	-0.01%
2021/05/06	1	52.80	6	52.57	51.70	-5	15,779	-0.03%
2021/05/05	4	49.95	0	0.00	49.50	4	15,623	0.03%
2021/05/04	13	49.64	11	49.50	49.35	2	15,716	0.01%
2021/05/03	3	52.40	3	52.83	52.00	0	15,725	0.00%
2021/04/29	0	0.00	1	53.20	53.50	-1	15,766	-0.01%
2021/04/28	18	53.46	12	53.85	53.50	6	15,790	0.04%
2021/04/27	4	53.98	3	54.33	54.10	1	15,841	0.01%
2021/04/26	3	53.97	5	54.44	54.20	-2	15,879	-0.01%
2021/04/23	17	53.66	0	0.00	53.70	17	16,025	0.11%
2021/04/22	14	55.01	2	55.20	54.10	12	16,084	0.07%
2021/04/21	4	56.58	4	56.75	56.30	0	15,904	0.00%
2021/04/20	4	55.35	4	55.73	56.00	0	15,756	0.00%
2021/04/19	6	56.07	4	55.93	56.30	2	15,798	0.01%
2021/04/16	36	55.29	15	55.83	56.10	21	15,903	0.13%
2021/04/15	6	53.83	0	0.00	53.70	6	15,762	0.04%
2021/04/14	23	54.51	13	53.95	54.10	10	15,998	0.06%
2021/04/13	19	56.41	19.3	56.89	55.40	-0.3	16,006	0.00%
2021/04/12	27	56.98	16	56.49	56.40	11	15,934	0.07%
2021/04/09	9	56.18	35	55.62	57.30	-26	16,319	-0.16%
2021/04/08	5	54.70	4	54.75	54.30	1	16,049	0.01%
2021/04/07	17	54.19	2	54.35	54.40	15	16,015	0.09%
2021/04/06	1	53.00	3	53.30	53.40	-2	16,165	-0.01%
2021/04/01	0	0.00	6	52.42	52.70	-6	16,164	-0.04%
2021/03/31	12	53.30	2	53.60	52.80	10	16,177	0.06%
2021/03/30	1	53.40	0	0.00	53.50	1	16,210	0.01%
2021/03/29	5	53.22	1.9	53.31	53.50	3.1	16,443	0.02%
2021/03/26	5	52.18	6	52.18	52.60	-1	16,622	-0.01%
2021/03/25	19	52.07	35	51.81	51.80	-16	16,865	-0.09%
2021/03/24	7	53.19	5	53.30	53.20	2	17,349	0.01%
2021/03/23	10	53.92	2	54.20	53.90	8	17,498	0.05%
2021/03/22	10	53.45	7	53.79	53.20	3	17,696	0.02%
2021/03/19	10	54.06	2	54.15	54.00	8	18,236	0.04%
2021/03/18	8	54.91	11	55.22	55.00	-3	18,672	-0.02%
2021/03/17	1	54.00	7	54.23	53.80	-6	19,532	-0.03%
2021/03/16	17	55.18	7	55.10	54.70	10	20,212	0.05%
2021/03/15	21	55.36	12	55.72	55.10	9	20,601	0.04%
2021/03/12	14	54.67	36	54.88	54.60	-22	21,284	-0.10%
2021/03/11	10	53.22	13	53.41	53.10	-3	21,124	-0.01%
2021/03/10	3	52.00	6	52.30	52.00	-3	21,286	-0.01%
2021/03/09	2	52.55	1	53.00	51.80	1	21,847	0.00%
2021/03/08	18	52.63	15	52.51	51.90	3	21,986	0.01%
2021/03/05	12	52.07	11	51.69	51.40	1	22,218	0.00%
2021/03/04	38	53.84	20.1	54.08	52.70	17.9	22,943	0.08%
2021/03/03	12	52.28	24	52.96	53.90	-12	23,991	-0.05%
2021/02/26	2	49.98	1	50.50	50.10	1	26,263	0.00%
2021/02/25	3	50.70	5	50.60	50.40	-2	26,622	-0.01%
2021/02/24	2	50.50	4	51.30	50.40	-2	26,877	-0.01%
2021/02/23	0	0.00	9	51.67	51.70	-9	27,023	-0.03%
2021/02/22	4	50.93	2	50.10	51.40	2	27,601	0.01%
2021/02/19	4	50.38	3	50.42	50.00	1	27,761	0.00%
2021/02/18	6	50.21	24	50.03	50.50	-18	27,860	-0.06%
2021/02/17	1	49.15	2	48.48	49.30	-1	27,884	0.00%
2021/02/05	0	0.00	3	48.03	47.55	-3	27,902	-0.01%
2021/02/04	4	47.73	1	48.20	47.45	3	28,067	0.01%
2021/02/03	21	47.38	3	47.93	47.20	18	28,193	0.06%
2021/02/02	5	46.91	2	46.75	46.70	3	28,299	0.01%
2021/02/01	25	46.54	8	46.44	46.75	17	28,457	0.06%
2021/01/29	34	49.23	52	49.07	47.90	-18	28,128	-0.06%
2021/01/28	3	46.70	0	0.00	46.55	3	28,220	0.01%
2021/01/27	0	0.00	2	47.58	47.70	-2	28,560	-0.01%
2021/01/26	1	48.10	0	0.00	47.15	1	29,167	0.00%
2021/01/25	1	47.30	2	47.85	48.10	-1	29,673	0.00%
2021/01/22	3	46.15	0	0.00	46.45	3	30,115	0.01%
2021/01/20	2	46.60	0	0.00	45.30	2	32,476	0.01%
2021/01/19	1	48.35	0	0.00	47.55	1	32,656	0.00%
2021/01/18	8	46.50	8	46.54	47.65	0	33,008	0.00%
2021/01/15	4	47.20	11	47.25	47.05	-7	33,369	-0.02%
2021/01/14	1	48.15	0	0.00	48.10	1	33,472	0.00%
2021/01/13	1	48.50	3	48.45	48.20	-2	33,635	-0.01%
2021/01/12	6	48.53	0	0.00	48.25	6	33,857	0.02%
2021/01/11	15	49.62	1	49.25	49.45	14	34,026	0.04%
2021/01/08	1	48.10	3	47.98	48.20	-2	34,121	-0.01%
2021/01/07	4	48.31	6	48.29	47.75	-2	34,457	-0.01%
2021/01/06	14	47.43	9	47.07	47.10	5	35,051	0.01%
2021/01/05	20	49.57	33	48.78	48.65	-13	35,154	-0.04%
2021/01/04	31	50.00	2	49.18	49.10	29	35,607	0.08%
2020/12/31	21	54.00	2	54.85	53.60	19	35,064	0.05%
2020/12/30	0	0.00	1	56.20	56.20	-1	34,948	0.00%
2020/12/29	0	0.00	12	55.94	55.90	-12	35,653	-0.03%
2020/12/28	0	0.00	2	55.40	55.20	-2	35,848	-0.01%
2020/12/25	12	54.93	7	54.40	54.60	5	36,510	0.01%
2020/12/24	8	54.91	9	55.18	54.70	-1	36,688	0.00%
2020/12/23	12	54.31	17	54.24	54.30	-5	36,828	-0.01%
2020/12/22	3	54.47	3	55.37	53.10	0	37,382	0.00%
2020/12/21	11	55.32	19	55.22	55.50	-8	37,567	-0.02%
2020/12/18	13	55.76	14	55.96	55.80	-1	38,202	0.00%
2020/12/17	9	52.96	6	52.77	53.00	3	38,116	0.01%
2020/12/16	12	54.38	13.5	53.59	54.20	-1.5	38,160	0.00%
2020/12/15	15	52.86	12	54.08	51.80	3	38,056	0.01%
2020/12/14	26	55.88	16	56.64	55.60	10	37,801	0.03%
2020/12/11	21	56.34	3.1	58.02	55.80	17.9	37,521	0.05%
2020/12/10	28	63.06	33	62.38	61.70	-5	36,688	-0.01%
2020/12/09	48	62.84	48	62.40	63.30	0	36,539	0.00%
2020/12/08	29	60.46	29.5	61.06	61.50	-0.5	37,342	0.00%
2020/12/07	2	57.90	9	57.33	58.20	-7	37,134	-0.02%
2020/12/04	23.1	57.11	24	57.15	57.30	-0.9	37,103	0.00%
2020/12/03	18	58.54	12	58.53	58.30	6	37,234	0.02%
2020/12/02	0	0.00	1	58.80	57.40	-1	37,364	0.00%
2020/12/01	11	58.60	14	58.27	58.00	-3	38,275	-0.01%
2020/11/30	17	57.59	16	57.63	58.50	1	38,300	0.00%
2020/11/27	26	58.39	34	57.99	56.70	-8	37,928	-0.02%
2020/11/26	28	56.43	33	55.98	55.60	-5	37,034	-0.01%
2020/11/25	73	54.83	75.9	55.17	56.10	-2.9	36,177	-0.01%
2020/11/24	12.5	51.19	11	51.31	51.00	1.5	34,519	0.00%
2020/11/23	4	49.44	17	50.21	50.90	-13	34,095	-0.04%
2020/11/20	18	50.24	10	50.03	49.65	8	33,763	0.02%
2020/11/19	21	51.08	29	50.75	50.30	-8	33,458	-0.02%
2020/11/18	4	48.86	8	49.11	49.75	-4	32,719	-0.01%
2020/11/17	3	48.07	3	48.17	47.65	0	32,390	0.00%
2020/11/16	3	48.05	10	48.10	47.55	-7	32,271	-0.02%
2020/11/13	14	47.93	0	0.00	48.55	14	32,114	0.04%
2020/11/12	21	47.54	3	47.20	47.20	18	32,031	0.06%
2020/11/11	2	47.93	4	48.09	48.65	-2	32,081	-0.01%
2020/11/10	12	48.92	10	48.68	48.80	2	32,097	0.01%
2020/11/09	4	49.85	5	50.20	49.85	-1	31,720	0.00%
2020/11/06	9	49.82	5	50.05	50.00	4	31,373	0.01%
2020/11/05	23	50.60	82	50.49	50.20	-59	31,123	-0.19%
2020/11/04	61	49.04	4	49.85	49.00	57	30,304	0.19%
2020/11/03	9	49.72	4	49.26	49.60	5	29,905	0.02%
2020/11/02	12	48.94	14	48.58	49.05	-2	29,259	-0.01%
2020/10/30	13	50.54	11	48.69	48.15	2	28,635	0.01%
2020/10/29	18	52.02	9	52.26	51.90	9	27,928	0.03%
2020/10/28	36	52.03	59.6	51.91	53.00	-23.6	27,143	-0.09%
2020/10/27	14	49.16	13	49.49	48.75	1	25,399	0.00%
2020/10/26	25	49.24	23	49.49	49.45	2	25,117	0.01%
2020/10/23	10	47.98	10	48.17	49.00	0	24,608	0.00%
2020/10/22	6	46.43	3	47.02	47.00	3	24,019	0.01%
2020/10/21	6	46.24	5	46.46	46.10	1	23,783	0.00%
2020/10/20	4	46.04	10	46.48	45.90	-6	23,587	-0.03%
2020/10/19	9	48.12	2	47.20	47.25	7	23,359	0.03%
2020/10/16	18	47.92	3	47.60	47.40	15	23,270	0.06%
2020/10/15	11	49.87	11	49.83	49.30	0	22,868	0.00%
2020/10/14	26	51.46	53	50.83	50.70	-27	22,361	-0.12%
2020/10/13	4	48.98	4	48.85	49.40	0	21,443	0.00%
2020/10/12	6	48.53	7	48.54	49.40	-1	20,980	0.00%
2020/10/08	10	47.01	9	47.04	47.00	1	20,214	0.00%
2020/10/07	10	46.48	4	46.33	46.55	6	19,873	0.03%
2020/10/06	9	47.21	10	47.19	46.90	-1	19,520	-0.01%
2020/10/05	19	43.83	41	43.71	45.60	-22	18,668	-0.12%
2020/09/30	44	43.29	31	42.94	42.70	13	18,081	0.07%
2020/09/29	1	41.75	1	42.20	41.65	0	17,218	0.00%
2020/09/28	18	41.94	18	42.23	43.10	0	16,997	0.00%
2020/09/25	25	45.13	16	42.90	42.65	9	16,664	0.05%
2020/09/24	1	45.50	15	46.68	44.75	-14	15,808	-0.09%
2020/09/23	9	46.31	21.6	46.96	47.10	-12.6	15,373	-0.08%
2020/09/22	7	48.87	18	48.98	48.40	-11	14,434	-0.08%
2020/09/21	13	51.65	15	52.22	51.50	-2	13,840	-0.01%
2020/09/18	4	51.50	15	51.27	51.20	-11	13,532	-0.08%
2020/09/17	33	51.86	33	51.89	51.30	0	13,284	0.00%
2020/09/16	6	51.23	6	51.33	51.60	0	12,833	0.00%
2020/09/15	4	51.28	14	51.81	52.00	-10	12,553	-0.08%
2020/09/14	30	50.55	24	50.37	51.50	6	12,216	0.05%
2020/09/11	99	54.88	63	54.74	52.40	36	11,514	0.31%
2020/09/10	40	50.88	23.1	52.66	53.40	16.9	10,049	0.17%
2020/09/09	21	49.55	16	49.66	49.75	5	9,160	0.05%
2020/09/08	27	50.35	33	49.03	48.50	-6	8,760	-0.07%
2020/09/07	31	49.94	24	50.78	51.00	7	8,130	0.09%
2020/09/04	12	46.00	12	45.95	46.60	0	7,381	0.00%
2020/09/03	28	42.87	33	43.41	44.30	-5	6,205	-0.08%
2020/09/02	8	41.11	8	41.09	42.15	0	5,672	0.00%
2020/09/01	7	38.79	13	39.53	39.95	-6	5,137	-0.12%
2020/08/31	4	36.18	9	37.33	37.60	-5	4,513	-0.11%
2020/08/28	0	0.00	17	34.30	34.55	-17	4,125	-0.41%
2020/08/25	0	0.00	1	32.70	32.75	-1	3,897	-0.03%
2020/08/24	0	0.00	2	32.63	32.80	-2	3,914	-0.05%
2020/08/20	3	32.40	3	32.72	32.65	0	3,967	0.00%
2020/08/19	12	34.28	4	34.93	34.25	8	3,841	0.21%
2020/08/18	1	34.10	5	35.26	34.05	-4	3,756	-0.11%
2020/08/17	6	33.97	108	33.79	34.50	-102	3,596	-2.84%	大賣/鉅額交易
2020/08/14	3	31.25	0	0.00	31.40	3	3,273	0.09%
2020/08/12	0	0.00	1	30.85	31.25	-1	3,091	-0.03%
2020/08/10	1	30.70	2	31.50	31.10	-1	3,180	-0.03%
2020/08/07	8	30.54	0	0.00	30.70	8	3,199	0.25%
2020/08/05	1	30.65	0	0.00	30.90	1	3,318	0.03%
2020/08/03	2	30.68	0	0.00	30.90	2	3,406	0.06%
2020/07/31	3	30.35	1	30.55	30.60	2	3,347	0.06%
2020/07/23	6	30.94	6	31.06	31.55	0	3,207	0.00%
2020/07/13	1	28.90	0	0.00	29.00	1	2,715	0.04%
2020/07/10	0	0.00	2	28.45	28.90	-2	2,733	-0.07%
2020/07/06	1	28.25	0	0.00	28.20	1	2,648	0.04%
2020/07/03	0	0.00	1	28.05	28.05	-1	2,658	-0.04%
2020/07/02	0	0.00	1	28.30	28.30	-1	2,692	-0.04%
2020/06/29	0	0.00	1	27.60	27.60	-1	2,695	-0.04%
2020/06/22	1	27.40	0	0.00	27.55	1	2,750	0.04%
2020/06/19	2	27.60	0	0.00	27.15	2	2,778	0.07%
2020/06/11	0	0.00	10	28.10	28.20	-10	2,896	-0.35%
2020/06/09	1	28.80	20	28.90	29.00	-19	2,968	-0.64%
2020/06/08	0	0.00	1	29.15	29.05	-1	3,081	-0.03%
2020/05/29	1	28.75	1	28.65	28.50	0	3,015	0.00%
2020/05/28	2	29.25	2	29.20	29.20	0	2,941	0.00%
2020/05/25	0	0.00	1	27.75	27.70	-1	2,892	-0.03%
2020/05/21	1	27.55	0	0.00	27.65	1	2,917	0.03%
2020/05/20	3	27.65	0	0.00	27.60	3	2,918	0.10%
2020/05/18	1	27.45	3	27.50	27.55	-2	2,857	-0.07%
2020/05/15	0	0.00	2	27.55	27.55	-2	2,868	-0.07%
2020/05/13	0	0.00	1	27.55	27.50	-1	2,818	-0.04%
2020/04/30	2	25.05	0	0.00	25.30	2	2,910	0.07%
2020/04/29	0	0.00	2	24.93	25.00	-2	2,926	-0.07%
2020/04/23	0	0.00	1	23.65	23.75	-1	3,249	-0.03%
2020/04/20	0	0.00	10	24.35	24.50	-10	3,495	-0.29%
2020/04/14	5	23.70	0	0.00	23.80	5	3,675	0.14%
2020/04/13	0	0.00	2	23.60	23.55	-2	3,712	-0.05%
2020/04/08	2	23.35	0	0.00	23.35	2	3,904	0.05%
2020/04/06	1	22.20	0	0.00	22.25	1	4,032	0.02%
2020/03/26	0	0.00	1	21.85	21.80	-1	4,016	-0.02%
2020/03/20	0	0.00	1	20.70	20.70	-1	3,963	-0.03%
2020/03/19	1.3	19.70	0	0.00	19.70	1.3	3,930	0.03%
2020/03/18	0	0.00	2	22.00	21.85	-2	3,853	-0.05%
2020/03/17	1	21.60	1	22.10	21.70	0	3,843	0.00%
2020/03/16	0	0.00	1	22.45	22.20	-1	3,825	-0.03%
2020/03/13	3	21.70	1	21.60	22.35	2	3,768	0.05%
2020/03/12	0	0.00	1	23.45	23.45	-1	3,674	-0.03%
2020/03/10	5	25.00	0	0.00	25.00	5	3,530	0.14%
2020/03/09	1	25.50	0	0.00	25.05	1	3,467	0.03%
2020/02/24	1	27.00	0	0.00	26.75	1	3,251	0.03%
2020/02/20	2	27.65	0	0.00	27.75	2	3,208	0.06%
2020/02/06	0	0.00	42	28.82	28.70	-42	2,842	-1.48%
2020/02/05	6	28.10	0	0.00	27.80	6	2,690	0.22%
2020/02/04	17	27.58	1	27.60	27.60	16	2,610	0.61%
2020/02/03	1	26.00	3	26.50	26.90	-2	2,527	-0.08%
2020/01/31	18	27.23	1	27.40	27.05	17	2,446	0.69%
2020/01/30	2	26.45	1	26.75	26.45	1	2,344	0.04%
2020/01/17	1	27.85	10	26.88	27.15	-9	2,170	-0.41%
2020/01/16	1	28.00	121	28.13	27.85	-120	2,020	-5.94%	大賣/鉅額交易
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	2	26.30	0	0.00	26.05	2	1,750	0.11%
2020/01/13	2	25.90	0	0.00	25.95	2	1,732	0.12%
2020/01/10	1	25.95	1	26.65	26.00	0	1,698	0.00%
2020/01/08	0	0.00	2	25.25	25.15	-2	1,500	-0.13%
2020/01/07	0	0.00	1	25.40	25.45	-1	1,445	-0.07%
2020/01/06	2	25.30	2	25.48	25.20	0	1,388	0.00%
2020/01/03	6	25.41	5	25.44	25.60	1	1,351	0.07%
2020/01/02	10	25.27	0	0.00	25.55	10	1,251	0.80%
2019/12/31	19	24.74	1	24.70	24.30	18	1,110	1.62%
2019/12/24	3	22.50	0	0.00	22.45	3	856	0.35%
2019/12/19	3	22.00	0	0.00	22.00	3	797	0.38%
2019/12/18	12	21.80	0	0.00	22.00	12	784	1.53%
2019/12/17	15	21.78	1	21.75	21.80	14	748	1.87%
2019/12/16	6	21.70	0	0.00	21.65	6	726	0.83%
2019/12/13	1	21.65	0	0.00	21.70	1	721	0.14%
2019/12/06	4	21.30	0	0.00	21.30	4	680	0.59%
2019/12/04	10	21.25	0	0.00	21.25	10	678	1.47%
2019/11/28	1	21.75	3	21.75	21.70	-2	601	-0.33%
2019/11/11	0	0.00	2	20.50	20.50	-2	528	-0.38%
2019/10/09	0	0.00	1	20.15	20.10	-1	572	-0.17%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/08/01	0	0.00	5	21.00	20.95	-5	894	-0.56%
2019/04/29	2	20.80	4.4	20.79	20.70	-2.4	516	-0.46%
2019/02/25	0	20.50	1	20.55	20.60	-1	421	-0.23%
2019/01/22	1	19.65	0	0.00	19.75	1	461	0.22%
2019/01/08	2	19.55	0	0.00	19.55	2	572	0.35%
2018/12/26	5	19.10	0	0.00	19.05	5	876	0.57%
2018/11/21	0	0.00	5	20.38	20.35	-5	1,019	-0.49%
2018/11/19	0	0.00	5	20.45	20.50	-5	1,046	-0.48%
2018/11/14	10	20.35	0	0.00	20.40	10	1,049	0.95%
2018/11/09	5	20.75	5	20.50	20.50	0	1,047	0.00%
2018/11/02	0	0.00	1	20.20	20.20	-1	1,059	-0.09%
2018/10/22	1	20.65	0	0.00	20.65	1	1,056	0.09%
2018/10/18	0	0.00	2	20.45	20.50	-2	1,042	-0.19%
2018/10/17	0	0.00	1	20.55	20.55	-1	1,053	-0.09%
2018/10/15	2	20.93	0	0.00	20.70	2	1,073	0.19%
2018/10/04	10	21.65	12	21.62	21.65	-2	1,037	-0.19%
2018/10/02	0	0.00	1	20.80	20.70	-1	966	-0.10%
2018/09/28	0	0.00	1	20.75	20.80	-1	1,058	-0.09%
2018/08/24	2	21.25	0	0.00	21.30	2	1,117	0.18%
2018/08/23	1	21.30	0	0.00	21.30	1	1,118	0.09%
2018/08/21	0	0.00	5	21.15	21.10	-5	1,122	-0.45%
2018/08/10	1	21.40	0	0.00	21.30	1	1,191	0.08%
2018/07/20	0	0.00	1	21.60	21.55	-1	1,309	-0.08%
2018/07/19	0	0.00	1	21.50	21.45	-1	1,311	-0.08%
2018/07/17	0	0.00	5	21.40	21.35	-5	1,313	-0.38%
2018/06/20	0	0.00	1	20.70	20.75	-1	2,617	-0.04%
2018/06/14	1	21.25	0	0.00	21.20	1	2,592	0.04%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/05/28	5	20.90	0	0.00	20.85	5	2,461	0.20%
2018/05/23	0	0.00	2	21.00	21.05	-2	2,404	-0.08%
2018/05/22	2	21.18	0	0.00	21.10	2	2,404	0.08%
2018/05/14	0	0.00	2	20.85	20.95	-2	2,424	-0.08%
2018/05/09	5	20.85	0	0.00	20.85	5	2,387	0.21%
2018/05/08	0	0.00	2	20.95	20.95	-2	2,394	-0.08%
2018/05/07	5	20.60	0	0.00	20.55	5	2,420	0.21%
2018/04/25	2	21.65	0	0.00	21.55	2	2,426	0.08%
2018/04/24	0	0.00	1	21.70	21.65	-1	2,429	-0.04%
2018/04/19	0	0.00	1	22.50	22.25	-1	2,363	-0.04%
2018/04/16	1	22.60	1	22.70	22.55	0	2,358	0.00%
2018/04/12	4	22.83	0	0.00	22.85	4	2,309	0.17%
2018/04/11	1	23.10	1	22.50	23.30	0	2,292	0.00%
2018/04/10	3	22.83	15	22.94	22.80	-12	2,251	-0.53%
2018/04/09	4	24.19	11	23.85	24.40	-7	2,110	-0.33%
2018/04/02	3	21.97	2	22.10	21.90	1	1,670	0.06%
2018/03/31	1	21.90	0	0.00	22.00	1	1,676	0.06%
2018/03/30	1	22.25	3	22.08	22.00	-2	1,650	-0.12%
2018/03/29	2	21.80	0	0.00	21.60	2	1,451	0.14%
2018/03/28	2	20.70	0	0.00	20.65	2	1,417	0.14%
2018/03/27	2	20.63	0	0.00	20.65	2	1,464	0.14%
2018/03/26	1	20.30	0	0.00	20.35	1	1,566	0.06%
2018/03/22	1	20.45	0	0.00	20.40	1	1,880	0.05%
2018/03/20	1	20.70	0	0.00	20.75	1	1,897	0.05%
2018/03/19	5	20.95	0	0.00	20.95	5	1,919	0.26%
2018/03/13	1	20.55	0	0.00	20.45	1	2,030	0.05%
2018/02/26	5	20.40	0	0.00	20.40	5	2,767	0.18%
2018/02/12	1	19.90	0	0.00	19.95	1	2,850	0.04%
2018/02/08	0	0.00	5	20.10	20.05	-5	2,834	-0.18%
2018/02/06	0	0.00	1	20.30	19.80	-1	2,837	-0.04%
2018/02/05	1	20.85	0	0.00	20.85	1	2,805	0.04%
2018/01/30	20	21.30	0	0.00	21.10	20	2,999	0.67%
2018/01/29	0	0.00	1	21.55	21.55	-1	2,975	-0.03%
2018/01/26	2	21.68	0	0.00	21.65	2	2,992	0.07%
2018/01/22	20	21.80	0	0.00	21.75	20	3,025	0.66%
2018/01/17	1	22.35	0	0.00	22.40	1	3,080	0.03%
2018/01/08	10	22.35	0	0.00	22.20	10	3,341	0.30%
2018/01/05	30	22.35	0	0.00	22.45	30	3,405	0.88%
2018/01/04	12	22.40	0	0.00	22.40	12	3,402	0.35%
2018/01/02	0	0.00	1	22.35	22.60	-1	3,400	-0.03%