一詮 (2486)-元富-高雄券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
103.5
漲跌
▼0.5
漲幅
-0.48%
成交量
16,784張
產業
上市光電類股
506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

一詮 (2486)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0.1	104.00	1	107.50	103.50	-0.9	19,045	0.00%
2024/12/19	2.1	103.29	0	0.00	104.00	2.1	18,871	0.01%
2024/12/18	2	104.00	0	0.00	103.50	2	18,950	0.01%
2024/12/17	3.1	106.61	2	105.75	108.00	1.1	18,869	0.01%
2024/12/16	10	115.65	7	112.00	108.50	3	18,892	0.02%
2024/12/13	15	122.46	12	121.75	120.50	3	18,609	0.02%
2024/12/12	6	122.67	8	122.44	123.00	-2	18,471	-0.01%
2024/12/11	3	117.50	0	0.00	119.50	3	18,307	0.02%
2024/12/10	6	118.58	5	119.60	117.50	1	18,313	0.01%
2024/12/09	4	117.25	42	116.07	116.50	-38	18,294	-0.21%
2024/12/06	7	118.50	56	121.00	117.50	-49	18,365	-0.27%
2024/12/05	4	122.75	16	122.75	122.50	-12	18,569	-0.06%
2024/12/04	6	118.75	0	0.00	118.50	6	18,559	0.03%
2024/12/03	2.1	116.95	13.2	117.88	120.50	-11.1	18,530	-0.06%
2024/12/02	6	110.17	2	110.75	110.50	4	18,727	0.02%
2024/11/29	3	108.83	4	109.13	109.50	-1	19,437	-0.01%
2024/11/28	3	111.17	1	110.00	110.00	2	19,405	0.01%
2024/11/27	3	115.50	2	115.75	114.00	1	19,323	0.01%
2024/11/26	7	117.93	4	121.13	117.50	3	19,381	0.02%
2024/11/25	43	116.53	19	119.63	121.50	24	19,361	0.12%
2024/11/22	53	116.91	2	113.50	110.50	51	19,127	0.27%
2024/11/21	3	114.17	1	114.00	115.00	2	18,988	0.01%
2024/11/20	1	115.00	7	114.71	114.00	-6	19,045	-0.03%
2024/11/19	4	112.88	6	114.17	115.50	-2	19,121	-0.01%
2024/11/15	8	113.06	3	113.33	112.00	5	19,178	0.03%
2024/11/14	6	117.50	2	114.75	115.00	4	19,215	0.02%
2024/11/13	4	116.63	8	117.06	115.50	-4	19,171	-0.02%
2024/11/12	2	116.00	9	116.56	119.50	-7	19,156	-0.04%
2024/11/11	43	122.81	21	119.55	119.00	22	19,242	0.11%
2024/11/08	11	126.64	11	128.27	126.50	0	19,120	0.00%
2024/11/07	11	126.55	11	128.41	126.00	0	19,170	0.00%
2024/11/06	17	126.38	6	127.67	126.00	11	19,244	0.06%
2024/11/05	4	128.50	3	128.67	127.50	1	19,198	0.01%
2024/11/04	3	128.67	4	129.13	127.00	-1	19,340	-0.01%
2024/11/01	13	129.12	13.1	125.93	130.00	-0.1	19,211	0.00%
2024/10/30	10	127.65	6	128.75	125.50	4	19,112	0.02%
2024/10/29	6	126.92	6	127.08	127.00	0	19,282	0.00%
2024/10/28	31	127.97	28	127.30	126.50	3	19,446	0.02%
2024/10/25	19.3	125.54	20	127.45	128.00	-0.7	19,420	0.00%
2024/10/24	11	128.23	19	131.16	123.00	-8	19,206	-0.04%
2024/10/23	31	130.81	17	131.65	132.50	14	18,994	0.07%
2024/10/22	3	121.67	22	121.70	126.00	-19	18,599	-0.10%
2024/10/21	26	123.87	34	121.87	120.50	-8	18,367	-0.04%
2024/10/18	4	122.75	11	122.82	123.00	-7	18,184	-0.04%
2024/10/17	2	124.50	3.1	123.52	123.00	-1.1	17,996	-0.01%
2024/10/16	13	125.23	8	125.38	124.00	5	17,712	0.03%
2024/10/15	21.1	123.50	15	123.00	121.50	6.1	16,988	0.04%
2024/10/14	16	118.34	9.1	120.21	121.00	6.9	16,399	0.04%
2024/10/11	10.1	116.77	40.1	119.47	119.00	-30	15,939	-0.19%
2024/10/09	22.1	115.47	8.2	115.15	114.00	13.9	15,217	0.09%
2024/10/08	11	111.23	13	111.85	112.50	-2	14,500	-0.01%
2024/10/07	29	108.50	31	109.13	111.00	-2	14,141	-0.01%
2024/10/04	44.2	102.46	1.1	104.00	104.00	43.1	13,783	0.31%
2024/10/01	2	102.00	2	101.25	101.00	0	14,314	0.00%
2024/09/30	2	102.25	3	101.50	100.00	-1	14,531	-0.01%
2024/09/27	9	102.11	7	101.50	100.00	2	14,401	0.01%
2024/09/26	12	97.50	14	99.04	100.50	-2	13,969	-0.01%
2024/09/25	7	95.40	53	95.10	94.90	-46	13,553	-0.34%
2024/09/24	6	94.67	1	95.30	94.60	5	13,547	0.04%
2024/09/23	0	0.00	2	95.50	94.20	-2	13,544	-0.01%
2024/09/20	8	95.98	7	95.06	94.30	1	13,633	0.01%
2024/09/19	8	95.54	7	95.96	95.80	1	13,430	0.01%
2024/09/18	6	93.22	10	94.87	93.60	-4	13,266	-0.03%
2024/09/12	1	91.60	1	91.80	90.50	0	13,269	0.00%
2024/09/11	1	86.30	1	85.40	85.60	0	13,585	0.00%
2024/09/10	47	87.73	1	84.00	85.20	46	14,039	0.33%
2024/09/09	1	86.70	3	86.73	87.20	-2	14,697	-0.01%
2024/09/06	11	89.07	12	90.42	87.90	-1	15,425	-0.01%
2024/09/05	7.2	90.77	5	89.46	88.00	2.2	15,953	0.01%
2024/09/04	7	92.81	2	92.60	91.60	5	16,317	0.03%
2024/09/03	4	100.13	0	0.00	98.00	4	17,180	0.02%
2024/09/02	0	0.00	6	103.25	103.00	-6	17,271	-0.03%
2024/08/29	1	97.00	1	97.60	96.00	0	18,236	0.00%
2024/08/28	1	97.20	6	99.47	97.10	-5	18,704	-0.03%
2024/08/27	1.3	95.12	0	0.00	98.50	1.3	18,991	0.01%
2024/08/26	1	96.70	0	0.00	95.30	1	19,207	0.01%
2024/08/23	1	94.60	1	95.20	97.60	0	19,392	0.00%
2024/08/22	2	98.50	3	98.97	98.00	-1	20,078	0.00%
2024/08/21	5	99.70	2	100.00	99.30	3	20,854	0.01%
2024/08/20	2	103.50	0	0.00	102.50	2	22,429	0.01%
2024/08/19	0	0.00	8.1	103.67	103.50	-8.1	22,970	-0.04%
2024/08/16	2	104.50	0	0.00	104.00	2	23,306	0.01%
2024/08/15	1	102.50	1.1	103.50	102.50	-0.1	23,743	0.00%
2024/08/14	1	103.00	0	0.00	101.00	1	23,899	0.00%
2024/08/12	3.1	101.44	1	104.00	104.00	2.1	24,010	0.01%
2024/08/09	2.2	103.22	0	0.00	96.70	2.2	24,216	0.01%
2024/08/08	3	99.13	3	101.83	98.90	0	24,109	0.00%
2024/08/07	4	96.75	2	93.95	98.80	2	24,272	0.01%
2024/08/06	1	89.30	5	89.92	89.90	-4	24,688	-0.02%
2024/08/05	0	0.00	1	95.90	95.90	-1	25,154	0.00%
2024/08/02	4	107.25	3	107.50	106.50	1	26,139	0.00%
2024/08/01	5	109.90	5	109.10	111.00	0	28,204	0.00%
2024/07/31	6	113.58	3	113.17	110.50	3	28,857	0.01%
2024/07/30	9	115.22	10.1	114.86	115.00	-1.1	28,950	0.00%
2024/07/29	5	115.40	3	116.17	108.50	2	28,729	0.01%
2024/07/26	5	121.30	0	0.00	120.50	5	28,891	0.02%
2024/07/23	17	130.91	16	131.53	133.00	1	29,344	0.00%
2024/07/19	0	0.00	0	123.50	123.00	0	30,340	0.00%
2024/07/18	10	126.50	0	0.00	125.00	10	30,613	0.03%
2024/07/16	0	0.00	22.1	144.49	140.00	-22.1	30,928	-0.07%
2024/07/15	0	0.00	0	143.00	144.00	0	31,205	0.00%
2024/07/08	3	143.17	3	143.00	141.00	0	32,766	0.00%
2024/07/05	10	145.55	7	142.93	143.50	3	32,664	0.01%
2024/07/04	3	135.67	1	137.00	138.00	2	32,491	0.01%
2024/07/03	2	138.25	0.2	137.00	136.50	1.8	33,248	0.01%
2024/07/02	10	133.75	7	131.79	130.50	3	34,288	0.01%
2024/07/01	21	134.64	5	134.60	133.00	16	36,351	0.04%
2024/06/28	1	137.50	7	133.79	135.00	-6	37,515	-0.02%
2024/06/27	4	135.25	0	0.00	138.00	4	38,086	0.01%
2024/06/26	1	127.50	3	125.67	132.00	-2	38,236	-0.01%
2024/06/25	4	120.00	0	0.00	120.00	4	38,254	0.01%
2024/06/20	0	0.00	1	116.50	119.00	-1	39,856	0.00%
2024/06/19	6	120.08	33	117.17	118.50	-27	40,555	-0.07%
2024/06/18	13.2	121.34	14	119.29	119.50	-0.8	41,265	0.00%
2024/06/17	9	125.89	10	126.65	125.00	-1	41,149	0.00%
2024/06/14	10	122.40	5	121.60	122.00	5	41,334	0.01%
2024/06/13	11	117.91	21	118.76	123.00	-10	42,027	-0.02%
2024/06/12	18	112.64	8	112.50	112.00	10	41,724	0.02%
2024/06/11	7	108.57	23	108.35	113.50	-16	41,337	-0.04%
2024/06/07	21	108.57	21	107.95	108.50	0	41,165	0.00%
2024/06/06	20	105.95	17	105.94	103.50	3	40,472	0.01%
2024/06/05	19	105.55	17	104.12	103.00	2	40,082	0.00%
2024/06/04	12	108.17	16	106.22	104.00	-4	39,679	-0.01%
2024/06/03	8	99.29	8.2	102.79	105.00	-0.2	39,413	0.00%
2024/05/31	18	95.79	7	95.37	95.50	11	39,702	0.03%
2024/05/30	6	98.22	8	100.38	97.10	-2	39,388	-0.01%
2024/05/29	2	98.85	0	0.00	98.00	2	39,201	0.01%
2024/05/28	8.2	101.60	11	101.48	99.00	-2.8	39,213	-0.01%
2024/05/27	9	96.12	14	97.66	100.00	-5	38,425	-0.01%
2024/05/24	43	92.68	36.2	91.35	91.00	6.8	37,718	0.02%
2024/05/23	8	86.28	21	88.17	91.50	-13	36,165	-0.04%
2024/05/22	25.2	84.55	26	83.78	83.20	-0.8	35,582	0.00%
2024/05/21	19	84.92	19	85.57	86.00	0	35,202	0.00%
2024/05/20	15	82.08	14	82.45	82.80	1	34,643	0.00%
2024/05/17	10	81.17	19	81.07	81.20	-9	34,451	-0.03%
2024/05/16	5	79.04	9	78.88	78.50	-4	34,221	-0.01%
2024/05/15	44	81.56	25	79.06	79.00	19	34,403	0.06%
2024/05/14	6	81.42	0	0.00	82.50	6	34,001	0.02%
2024/05/13	17	82.10	9	81.42	80.80	8	33,931	0.02%
2024/05/10	15	82.83	2	84.10	84.00	13	33,593	0.04%
2024/05/09	11	84.85	11	85.49	84.90	0	33,311	0.00%
2024/05/08	8	82.85	9	83.32	84.20	-1	32,507	0.00%
2024/05/07	57.5	85.13	62	84.22	82.40	-4.5	31,547	-0.01%
2024/05/06	20	81.42	9.1	81.87	82.00	10.9	29,402	0.04%
2024/05/03	2	72.30	9	72.78	74.60	-7	28,543	-0.02%
2024/05/02	11	73.35	14	71.89	71.50	-3	28,272	-0.01%
2024/04/30	21.1	73.37	25	74.08	73.50	-3.9	28,300	-0.01%
2024/04/29	22	74.29	24	73.77	72.70	-2	28,028	-0.01%
2024/04/26	28	73.56	26	73.70	72.60	2	27,486	0.01%
2024/04/25	6	70.43	19	70.65	72.30	-13	26,960	-0.05%
2024/04/24	43	68.92	32	69.17	69.40	11	27,043	0.04%
2024/04/23	6	66.30	6	66.88	66.00	0	27,604	0.00%
2024/04/22	23	67.53	20	65.75	65.10	3	28,620	0.01%
2024/04/19	2	68.05	2	68.55	67.80	0	29,419	0.00%
2024/04/18	43	71.10	44	70.99	69.40	-1	30,545	0.00%
2024/04/17	21	70.32	18	70.93	70.10	3	30,763	0.01%
2024/04/16	5	68.74	3	69.60	69.90	2	30,502	0.01%
2024/04/15	6	71.88	4	72.05	71.80	2	30,271	0.01%
2024/04/12	13	72.10	16	73.06	73.60	-3	30,325	-0.01%
2024/04/11	34	70.89	17	71.42	71.40	17	30,219	0.06%
2024/04/10	36	71.77	46	71.22	70.60	-10	30,546	-0.03%
2024/04/09	33	74.40	25.1	74.56	74.00	7.9	30,654	0.03%
2024/04/08	24.1	71.28	26	72.34	75.00	-1.9	30,807	-0.01%
2024/04/03	76	73.07	76	72.40	70.90	0	30,316	0.00%
2024/04/02	26	70.52	30	71.71	72.60	-4	28,227	-0.01%
2024/04/01	8	65.54	14	65.56	66.00	-6	27,024	-0.02%
2024/03/29	7	59.03	8	60.25	60.00	-1	26,376	0.00%
2024/03/28	3	59.47	6	59.17	58.60	-3	26,121	-0.01%
2024/03/27	13	60.68	10	59.44	59.00	3	25,960	0.01%
2024/03/26	17	61.67	10	61.67	60.10	7	25,720	0.03%
2024/03/25	20	63.77	17	64.78	64.20	3	25,064	0.01%
2024/03/22	15	60.31	11	60.48	59.30	4	24,351	0.02%
2024/03/21	16	58.12	12	58.97	59.40	4	23,600	0.02%
2024/03/20	9	54.52	10	55.30	55.60	-1	22,593	0.00%
2024/03/19	7	55.23	7	55.11	54.70	0	22,288	0.00%
2024/03/18	15	56.19	22	57.94	54.50	-7	21,639	-0.03%
2024/03/15	11	54.68	20	55.12	54.40	-9	20,156	-0.04%
2024/03/14	0	0.00	8	54.59	54.80	-8	19,623	-0.04%
2024/03/13	7	53.76	6	54.53	53.90	1	19,181	0.01%
2024/03/12	5	54.00	13.2	53.37	53.30	-8.2	18,669	-0.04%
2024/03/11	1	50.30	8	51.09	51.40	-7	18,225	-0.04%
2024/03/08	7	50.03	4	49.18	49.50	3	18,052	0.02%
2024/03/07	8	50.83	6	51.53	50.10	2	17,829	0.01%
2024/03/06	102	51.83	106	52.49	54.10	-4	17,048	-0.02%	大買/大賣/
2024/03/05	8	49.76	8	49.61	49.70	0	16,280	0.00%
2024/03/04	4	50.95	1	51.00	50.90	3	16,170	0.02%
2024/03/01	3	51.10	10	51.16	51.10	-7	16,019	-0.04%
2024/02/29	1	49.20	4	49.13	49.30	-3	15,756	-0.02%
2024/02/27	7	49.43	5.2	51.33	48.85	1.8	15,780	0.01%
2024/02/26	5	49.80	8.5	49.71	50.50	-3.5	15,679	-0.02%
2024/02/23	6.2	48.90	3	49.28	48.30	3.2	15,553	0.02%
2024/02/22	4	49.91	4	49.96	49.70	0	15,487	0.00%
2024/02/21	8	50.12	6	50.47	50.30	2	15,443	0.01%
2024/02/20	5	50.19	1	51.10	49.70	4	15,406	0.03%
2024/02/19	4	50.75	2	50.40	50.50	2	15,409	0.01%
2024/02/16	0	0.00	7	51.47	51.20	-7	15,423	-0.05%
2024/02/15	2	49.53	5	49.60	49.95	-3	15,119	-0.02%
2024/02/05	3	47.90	2	49.23	48.75	1	15,124	0.01%
2024/02/02	6	49.21	1	49.05	48.35	5	15,193	0.03%
2024/02/01	17	50.45	20	49.72	49.30	-3	15,288	-0.02%
2024/01/31	4	49.33	28	49.33	49.70	-24	15,344	-0.16%
2024/01/30	6	49.62	11	49.67	49.25	-5	15,430	-0.03%
2024/01/29	6	48.23	2	48.68	49.00	4	15,637	0.03%
2024/01/26	7	48.06	9	49.48	48.25	-2	15,818	-0.01%
2024/01/25	18	49.61	21	49.16	49.00	-3	15,719	-0.02%
2024/01/24	9	50.33	15	50.55	50.20	-6	15,604	-0.04%
2024/01/23	22	50.03	13	49.26	49.00	9	15,405	0.06%
2024/01/22	10	49.86	12	50.23	49.90	-2	15,225	-0.01%
2024/01/19	54	50.80	22	50.13	49.90	32	15,122	0.21%
2024/01/18	81	51.41	76	51.15	51.60	5	14,838	0.03%
2024/01/17	88.2	51.09	76	51.46	51.00	12.2	14,582	0.08%
2024/01/16	30	52.29	6	51.75	50.40	24	13,819	0.17%
2024/01/15	70	55.24	77	54.87	55.90	-7	12,722	-0.06%
2024/01/12	110	51.13	106	51.48	50.90	4	11,799	0.03%	大買/大賣/
2024/01/11	1	46.15	18	48.58	49.55	-17	10,519	-0.16%
2024/01/09	15	45.65	13	45.62	45.10	2	10,376	0.02%
2024/01/08	21	47.10	17	46.78	46.00	4	10,483	0.04%
2024/01/05	21	48.15	9	47.74	47.30	12	10,358	0.12%
2024/01/04	31	50.42	29	49.79	49.35	2	10,540	0.02%
2024/01/03	24	50.61	25	51.49	52.00	-1	10,140	-0.01%
2024/01/02	23	49.17	48	49.68	51.00	-25	10,103	-0.25%
2023/12/29	5	45.62	45	46.65	46.80	-40	9,701	-0.41%
2023/12/28	1	44.00	1	44.00	44.00	0	9,285	0.00%
2023/12/27	0	0.00	1	43.85	43.60	-1	9,444	-0.01%
2023/12/26	0	0.00	3	43.90	43.95	-3	9,695	-0.03%
2023/12/25	5	44.06	0	0.00	44.00	5	9,732	0.05%
2023/12/21	2	43.85	2	44.00	44.05	0	9,887	0.00%
2023/12/19	3	42.22	2	41.85	42.25	1	9,970	0.01%
2023/12/18	1	42.80	0	0.00	42.85	1	10,013	0.01%
2023/12/15	0	0.00	6	44.63	43.65	-6	10,135	-0.06%
2023/12/14	2	44.88	0	0.00	44.30	2	10,274	0.02%
2023/12/12	3	44.23	0	0.00	44.25	3	11,391	0.03%
2023/12/11	2	44.95	0	0.00	45.00	2	12,822	0.02%
2023/12/08	2	45.80	3	45.75	45.70	-1	13,016	-0.01%
2023/12/07	2	45.50	1	45.40	45.30	1	13,000	0.01%
2023/12/06	1	45.10	0	0.00	45.00	1	13,099	0.01%
2023/12/05	7	44.99	15	44.75	44.90	-8	13,523	-0.06%
2023/12/04	0	0.00	7	46.16	45.30	-7	14,128	-0.05%
2023/11/29	1	46.25	0	0.00	46.15	1	14,412	0.01%
2023/11/28	0	0.00	1	46.00	45.75	-1	14,428	-0.01%
2023/11/27	31	46.47	1	46.65	45.75	30	14,494	0.21%
2023/11/24	1	46.30	1	46.90	45.95	0	14,466	0.00%
2023/11/22	3	45.32	0	0.00	45.50	3	14,543	0.02%
2023/11/21	1	45.90	0	0.00	45.90	1	14,673	0.01%
2023/11/20	1	46.85	1	46.95	46.25	0	14,830	0.00%
2023/11/17	1	45.90	0	0.00	46.30	1	15,162	0.01%
2023/11/16	2	45.53	2	45.53	46.30	0	15,143	0.00%
2023/11/15	5	46.56	2	47.68	46.05	3	15,082	0.02%
2023/11/14	1	46.45	1	46.90	46.45	0	14,998	0.00%
2023/11/13	2	46.15	0	0.00	45.75	2	14,990	0.01%
2023/11/10	5	46.68	1	46.25	46.50	4	14,982	0.03%
2023/11/09	13	47.82	1	49.25	47.30	12	14,896	0.08%
2023/11/08	1	48.15	14	49.16	49.05	-13	14,720	-0.09%
2023/11/07	10	47.07	50	46.79	46.80	-40	14,390	-0.28%
2023/11/06	45	48.41	5	49.92	48.35	40	14,241	0.28%
2023/11/03	0	49.55	7	48.72	49.55	-7	13,912	-0.05%
2023/11/02	2	48.73	6	48.77	49.05	-4	13,683	-0.03%
2023/11/01	2	47.05	0	0.00	47.10	2	13,598	0.01%
2023/10/31	1	46.30	5	46.86	46.35	-4	13,518	-0.03%
2023/10/30	1	46.95	3	48.12	48.35	-2	13,438	-0.01%
2023/10/27	7	47.10	1	46.90	46.25	6	13,382	0.04%
2023/10/26	3	48.92	2	48.15	48.00	1	13,420	0.01%
2023/10/25	1	49.10	9	49.98	49.40	-8	13,325	-0.06%
2023/10/24	6	46.88	7	47.14	47.60	-1	13,130	-0.01%
2023/10/23	1	45.20	6	46.53	46.45	-5	13,146	-0.04%
2023/10/20	9	45.08	7	45.25	45.00	2	13,135	0.02%
2023/10/19	9	46.82	3	46.30	46.15	6	13,074	0.05%
2023/10/18	24	48.75	23	47.63	47.45	1	13,062	0.01%
2023/10/17	6	51.10	30	50.78	50.60	-24	12,875	-0.19%
2023/10/16	4	51.23	3	50.03	50.90	1	12,756	0.01%
2023/10/13	28	51.39	28	51.45	51.40	0	12,606	0.00%
2023/10/12	64	52.65	8	52.46	52.50	56	12,552	0.45%
2023/10/11	4	50.58	2	50.20	50.50	2	12,174	0.02%
2023/10/06	9	51.60	3	52.03	50.50	6	12,164	0.05%
2023/10/05	5	52.14	8	51.59	51.40	-3	12,084	-0.02%
2023/10/04	6	48.72	41	49.07	49.40	-35	11,750	-0.30%
2023/10/03	3	48.62	4	49.11	48.40	-1	11,819	-0.01%
2023/10/02	1	47.30	8	47.74	48.35	-7	11,726	-0.06%
2023/09/28	1	46.60	0	0.00	46.15	1	11,593	0.01%
2023/09/26	12	46.16	1	47.00	45.70	11	11,947	0.09%
2023/09/25	0	0.00	1	45.70	45.45	-1	11,981	-0.01%
2023/09/22	1	44.80	4	44.53	44.80	-3	11,945	-0.03%
2023/09/21	11	44.24	2	44.15	44.15	9	11,863	0.08%
2023/09/20	1	46.85	0	0.00	45.50	1	11,793	0.01%
2023/09/19	6	46.85	5	47.05	47.10	1	11,697	0.01%
2023/09/18	0	0.00	1	48.00	48.15	-1	11,557	-0.01%
2023/09/15	49	49.12	6	52.55	47.90	43	11,441	0.38%
2023/09/14	12	52.04	20	52.00	53.20	-8	10,444	-0.08%
2023/09/13	0	0.00	4	48.39	48.45	-4	9,008	-0.04%
2023/09/12	3	44.50	0	0.00	44.05	3	8,883	0.03%
2023/09/11	16	45.24	47	44.35	44.35	-31	8,963	-0.35%
2023/09/08	44	48.22	2	48.45	47.00	42	8,913	0.47%
2023/09/07	15	48.39	10	48.93	48.85	5	8,574	0.06%
2023/09/06	8	46.15	8	46.06	46.05	0	8,133	0.00%
2023/09/05	5	45.22	5	44.81	46.10	0	8,182	0.00%
2023/09/04	1	42.70	2	42.68	42.65	-1	8,070	-0.01%
2023/08/31	2	40.80	0	0.00	41.30	2	8,506	0.02%
2023/08/30	1	42.85	0	0.00	41.95	1	8,949	0.01%
2023/08/25	1	46.90	4	46.26	44.20	-3	9,257	-0.03%
2023/08/24	5	48.89	3	48.65	48.75	2	9,098	0.02%
2023/08/23	11	48.73	10.1	49.64	48.40	0.9	8,930	0.01%
2023/08/22	0	0.00	1	46.60	46.60	-1	8,575	-0.01%
2023/08/21	1	46.80	0	0.00	46.65	1	8,570	0.01%
2023/08/18	0.1	47.20	2.1	47.90	47.25	-2	8,572	-0.02%
2023/08/17	0	0.00	1	47.45	47.95	-1	8,534	-0.01%
2023/08/16	1	46.85	0	0.00	46.80	1	8,496	0.01%
2023/08/15	1	45.80	1	46.45	46.45	0	8,369	0.00%
2023/08/14	1	44.75	1	45.20	45.00	0	8,299	0.00%
2023/08/11	0	0.00	2	45.05	44.35	-2	8,253	-0.02%
2023/08/10	0	0.00	2	43.20	43.25	-2	8,202	-0.02%
2023/08/08	3	44.87	3	44.90	44.80	0	8,170	0.00%
2023/08/07	1	46.15	1	46.15	45.90	0	8,135	0.00%
2023/08/01	4	45.85	2	45.15	45.05	2	8,016	0.02%
2023/07/31	1	46.95	2	47.15	46.30	-1	7,996	-0.01%
2023/07/27	1	44.85	0	0.00	44.55	1	7,851	0.01%
2023/07/25	7	46.84	2	46.08	45.00	5	7,784	0.06%
2023/07/21	1	48.30	0	0.00	48.40	1	7,749	0.01%
2023/07/20	0	0.00	1	47.45	47.30	-1	7,677	-0.01%
2023/07/19	2	46.85	2	46.53	46.75	0	7,650	0.00%
2023/07/18	1	47.65	2	47.08	46.75	-1	7,647	-0.01%
2023/07/17	2	47.98	0	0.00	48.00	2	7,571	0.03%
2023/07/14	0.7	49.11	1	49.30	48.95	-0.3	7,477	0.00%
2023/07/13	1	51.20	0	0.00	49.55	1	7,511	0.01%
2023/07/12	6.4	50.70	37.3	50.84	50.60	-30.9	7,493	-0.41%
2023/07/11	55.1	49.82	24	49.87	49.95	31.1	6,926	0.45%
2023/07/10	8.1	48.07	9	47.46	46.80	-0.9	6,432	-0.01%
2023/07/06	3	46.35	1	46.25	46.40	2	6,143	0.03%
2023/07/05	2	46.83	3	46.88	45.25	-1	6,025	-0.02%
2023/07/04	2	45.50	0	0.00	45.00	2	5,901	0.03%
2023/07/03	2	44.90	6	45.54	48.00	-4	5,685	-0.07%
2023/06/27	1	43.50	3	43.80	43.00	-2	5,512	-0.04%
2023/06/21	3	44.65	3	45.00	44.60	0	5,589	0.00%
2023/06/20	3	44.40	4	44.58	44.80	-1	5,565	-0.02%
2023/06/19	1	45.00	0	0.00	45.30	1	5,572	0.02%
2023/06/16	1	43.90	1	45.05	44.65	0	5,603	0.00%
2023/06/15	0.1	45.05	4.3	44.50	44.75	-4.2	5,546	-0.08%
2023/06/14	4	43.91	2	44.60	43.70	2	5,482	0.04%
2023/06/13	2	43.40	1	43.10	43.50	1	5,506	0.02%
2023/06/12	3.3	44.49	3	44.25	43.05	0.3	5,642	0.01%
2023/06/09	3	43.30	3	42.00	43.50	0	5,563	0.00%
2023/06/08	0	0.00	2	42.43	42.05	-2	5,471	-0.04%
2023/06/06	0	0.00	10	40.07	40.45	-10	5,737	-0.17%
2023/06/05	1	39.65	7	40.02	39.55	-6	5,784	-0.10%
2023/06/02	0	0.00	1	37.00	37.00	-1	5,625	-0.02%
2023/06/01	0	0.00	2	33.03	33.65	-2	5,633	-0.04%
2023/05/31	1	30.95	1	30.60	30.60	0	5,317	0.00%
2023/05/30	0	0.00	1	30.15	30.00	-1	5,256	-0.02%
2023/05/26	0	0.00	1	29.90	29.75	-1	5,183	-0.02%
2023/05/25	1	29.55	1.5	29.67	29.65	-0.5	5,154	-0.01%
2023/05/24	1	29.45	0	0.00	29.60	1	5,145	0.02%
2023/05/23	5	29.32	3	29.33	29.40	2	5,125	0.04%
2023/05/12	8	27.30	8	27.45	27.80	0	5,398	0.00%
2023/05/08	0	0.00	2	27.95	27.80	-2	5,413	-0.04%
2023/05/04	0	0.00	2	28.68	28.30	-2	5,442	-0.04%
2023/05/03	6	29.15	7	28.90	28.80	-1	5,462	-0.02%
2023/05/02	1	29.45	0	0.00	29.70	1	5,472	0.02%
2023/04/28	0	0.00	1	29.80	29.45	-1	5,453	-0.02%
2023/04/27	1	29.55	0	0.00	29.10	1	5,410	0.02%
2023/04/26	0	0.00	9	27.98	28.05	-9	5,355	-0.17%
2023/04/21	8	28.95	8	29.10	28.65	0	5,301	0.00%
2023/04/20	2	29.10	1	29.55	28.90	1	5,268	0.02%
2023/04/17	17	29.77	23	30.39	31.25	-6	5,069	-0.12%
2023/04/14	0	0.00	1	28.45	29.15	-1	4,862	-0.02%
2023/04/13	3	28.67	0	0.00	28.10	3	4,808	0.06%
2023/04/12	0	0.00	2	29.00	29.35	-2	4,745	-0.04%
2023/04/11	0	0.00	2	28.70	29.10	-2	4,695	-0.04%
2023/04/10	0	0.00	0	28.60	28.50	0	4,675	0.00%
2023/03/31	0	0.00	21	28.70	28.35	-21	4,604	-0.46%
2023/03/30	0	0.00	5	28.30	28.30	-5	4,605	-0.11%
2023/03/29	21	28.36	0	0.00	27.80	21	4,613	0.46%
2023/03/28	0	0.00	5	27.80	27.65	-5	4,640	-0.11%
2023/03/27	0	28.15	1	27.95	27.70	-1	4,648	-0.02%
2023/03/23	0	0.00	2	29.13	29.05	-2	4,729	-0.04%
2023/03/22	1	29.30	4	28.59	28.75	-3	4,862	-0.06%
2023/03/20	1	28.15	0	0.00	28.20	1	4,747	0.02%
2023/03/16	3	27.83	4	27.95	28.05	-1	4,795	-0.02%
2023/03/15	4	28.78	2	28.95	27.90	2	4,880	0.04%
2023/03/14	1	28.10	2	28.03	28.10	-1	4,904	-0.02%
2023/03/13	1	26.05	0	0.00	26.90	1	5,145	0.02%
2023/03/09	10	29.35	10	29.25	28.10	0	5,263	0.00%
2023/03/08	1	27.30	0	0.00	28.40	1	4,756	0.02%
2023/03/07	25.5	26.53	23	25.98	25.85	2.5	4,656	0.05%
2023/03/06	0	0.00	5	24.95	25.75	-5	4,875	-0.10%
2023/03/03	0	0.00	5	23.70	23.45	-5	4,815	-0.10%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/23	0	0.00	1	23.95	23.95	-1	4,968	-0.02%
2023/02/21	5	23.85	1	23.70	23.85	4	4,995	0.08%
2023/02/20	0	0.00	3	24.25	24.30	-3	4,979	-0.06%
2023/02/17	0	0.00	3	23.67	23.75	-3	4,948	-0.06%
2023/02/15	1	24.55	1	23.55	23.55	0	4,930	0.00%
2023/02/14	11	23.91	7	23.62	24.10	4	4,843	0.08%
2023/02/08	2	23.50	0	0.00	23.30	2	4,711	0.04%
2023/02/03	7	23.87	0	0.00	23.70	7	4,662	0.15%
2023/02/02	3	23.82	0	0.00	23.75	3	4,629	0.06%
2023/01/12	0	0.00	7	22.36	21.85	-7	4,489	-0.16%
2023/01/11	1	23.05	0	0.00	22.70	1	4,462	0.02%
2023/01/09	3	23.20	0	0.00	23.15	3	4,439	0.07%
2023/01/04	2	22.40	3	22.40	22.30	-1	4,389	-0.02%
2023/01/03	3	22.00	3	22.20	22.10	0	4,385	0.00%
2022/12/28	9	22.08	9	22.13	21.80	0	4,370	0.00%
2022/12/27	3	21.85	3	22.05	22.35	0	4,356	0.00%
2022/12/26	0	0.00	3	21.95	21.95	-3	4,335	-0.07%
2022/12/22	1	21.50	0	0.00	21.60	1	4,332	0.02%
2022/12/19	0	0.00	3	22.55	22.45	-3	4,302	-0.07%
2022/12/15	6	24.08	3	24.30	24.05	3	4,229	0.07%
2022/12/14	6	24.29	3	22.55	24.40	3	4,023	0.07%
2022/12/12	12	22.39	9	22.60	22.25	3	3,771	0.08%
2022/12/09	0	0.00	2	23.70	23.25	-2	3,713	-0.05%
2022/12/07	9	24.53	2	23.80	23.45	7	3,550	0.20%
2022/12/06	2	26.55	2	25.85	25.55	0	3,347	0.00%
2022/12/05	9	25.49	15	25.19	25.80	-6	3,106	-0.19%
2022/12/02	4	23.63	24	23.44	24.10	-20	2,790	-0.72%
2022/12/01	9	22.53	6	22.75	22.35	3	2,547	0.12%
2022/11/30	12	22.30	3	22.30	22.35	9	2,519	0.36%
2022/11/29	9	22.17	10	22.32	22.65	-1	2,491	-0.04%
2022/11/28	20	22.71	2	22.20	22.85	18	2,309	0.78%
2022/11/25	2	20.78	4	19.90	21.05	-2	1,729	-0.12%
2022/11/24	3	19.00	7	19.02	19.15	-4	1,585	-0.25%
2022/11/23	6	18.68	6	18.85	18.30	0	1,498	0.00%
2022/11/22	1	18.15	0	0.00	18.15	1	1,474	0.07%
2022/11/21	6	19.18	0	0.00	18.80	6	1,461	0.41%
2022/11/18	1	19.40	0	0.00	19.90	1	1,412	0.07%
2022/11/17	1	19.30	0	0.00	19.25	1	1,372	0.07%
2022/11/14	0	0.00	0	18.70	18.80	0	1,344	0.00%
2022/11/10	6	18.70	6	18.82	18.35	0	1,327	0.00%
2022/11/09	20	18.53	23	18.56	18.60	-3	1,307	-0.23%
2022/11/08	3	17.95	0	0.00	17.60	3	1,353	0.22%
2022/11/04	3	17.30	3	17.45	17.75	0	1,430	0.00%
2022/10/31	1	16.75	3	16.75	16.75	-2	1,441	-0.14%
2022/10/28	3	16.65	0	0.00	16.35	3	1,455	0.21%
2022/10/27	0	0.00	3	16.65	16.80	-3	1,468	-0.20%
2022/10/26	9	16.50	3	16.65	16.35	6	1,482	0.40%
2022/10/19	1	17.00	0	0.00	17.00	1	1,479	0.07%
2022/10/18	1	17.15	0	0.00	17.00	1	1,475	0.07%
2022/09/02	1	24.10	0	0.00	24.00	1	1,401	0.07%
2022/08/12	1	25.70	0	0.00	25.95	1	1,390	0.07%
2022/07/29	1	26.80	0	0.00	26.85	1	1,380	0.07%
2022/07/22	1	28.05	0	0.00	28.20	1	1,428	0.07%
2022/07/20	1	27.90	0	0.00	27.85	1	1,476	0.07%
2022/06/29	1	29.65	0	0.00	29.90	1	1,552	0.06%
2022/06/27	2	31.30	0	0.00	31.40	2	1,622	0.12%
2022/06/22	0	0.00	2	30.10	29.80	-2	1,948	-0.10%
2022/06/13	1	36.00	0	0.00	35.40	1	1,997	0.05%
2022/06/10	1	37.20	0	0.00	37.05	1	2,023	0.05%
2022/06/07	1	37.35	0	0.00	37.55	1	2,082	0.05%
2022/06/02	3	37.50	0	0.00	37.50	3	2,181	0.14%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/30	0	0.00	1	38.55	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	2	38.18	37.95	-2	2,206	-0.09%
2022/05/26	3	37.75	0	0.00	37.45	3	2,213	0.14%
2022/05/25	4	37.93	2	38.40	38.00	2	2,221	0.09%
2022/05/24	1	39.00	2	38.73	37.70	-1	2,219	-0.05%
2022/05/23	0	0.00	1	36.90	36.85	-1	2,153	-0.05%
2022/05/18	2	36.88	0	0.00	36.70	2	2,208	0.09%
2022/05/06	0	0.00	2	36.80	37.55	-2	2,277	-0.09%
2022/05/03	1	37.00	0	0.00	37.25	1	2,303	0.04%
2022/04/27	0	0.00	3	37.35	37.15	-3	2,331	-0.13%
2022/04/26	0	0.00	3	39.15	39.50	-3	2,317	-0.13%
2022/04/22	1	41.65	0	0.00	41.65	1	2,406	0.04%
2022/04/20	2	42.20	0	0.00	42.10	2	2,427	0.08%
2022/04/19	0	0.00	2	42.30	42.05	-2	2,454	-0.08%
2022/04/18	0	0.00	6	41.33	41.40	-6	2,477	-0.24%
2022/04/13	2	41.83	2	41.90	42.90	0	2,603	0.00%
2022/04/12	2	41.68	1	41.75	41.65	1	2,692	0.04%
2022/04/11	8	43.16	0	0.00	42.15	8	2,691	0.30%
2022/04/08	7	44.79	4	44.84	44.75	3	2,665	0.11%
2022/04/07	10	45.14	0	0.00	44.20	10	2,673	0.37%
2022/04/06	6	45.90	0	0.00	46.25	6	2,677	0.22%
2022/04/01	2	45.50	9	46.08	46.20	-7	2,681	-0.26%
2022/03/31	6	47.00	6	47.33	47.00	0	2,665	0.00%
2022/03/30	1	48.10	0	0.00	48.00	1	2,660	0.04%
2022/03/29	1	49.20	1	48.90	48.70	0	2,684	0.00%
2022/03/28	2	49.70	3	49.93	49.65	-1	2,631	-0.04%
2022/03/25	0	0.00	21	48.58	49.00	-21	2,538	-0.83%
2022/03/24	0	0.00	1	46.50	46.30	-1	2,407	-0.04%
2022/03/23	3	45.50	0	0.00	46.00	3	2,424	0.12%
2022/03/16	0	0.00	1	40.00	39.10	-1	2,546	-0.04%
2022/03/14	2	42.00	4	41.65	41.25	-2	2,643	-0.08%
2022/03/04	0	0.00	2	46.10	46.15	-2	2,884	-0.07%
2022/02/25	1	45.90	0	0.00	45.20	1	3,402	0.03%
2022/02/24	4	46.35	0	0.00	45.00	4	3,787	0.11%
2022/02/23	2	46.60	1	47.65	47.65	1	4,025	0.02%
2022/02/22	8	47.12	0	0.00	46.05	8	4,607	0.17%
2022/02/18	0	0.00	4	47.90	47.80	-4	5,078	-0.08%
2022/02/17	8	47.29	6	48.18	47.95	2	5,476	0.04%
2022/02/16	0	0.00	1	47.95	47.90	-1	5,920	-0.02%
2022/02/15	2	46.83	0	0.00	46.85	2	6,326	0.03%
2022/02/14	3	46.60	0	0.00	46.50	3	6,516	0.05%
2022/02/10	1	47.15	0	0.00	47.75	1	6,893	0.01%
2022/02/09	0	0.00	1	46.80	47.15	-1	7,135	-0.01%
2022/02/08	1	45.70	0	0.00	47.00	1	7,423	0.01%
2022/01/24	1	42.85	0	0.00	43.65	1	11,406	0.01%
2022/01/19	1	45.80	0	0.00	45.90	1	12,400	0.01%
2022/01/14	1	45.00	0	0.00	44.65	1	13,868	0.01%
2022/01/07	2	48.23	0	0.00	47.55	2	14,632	0.01%
2022/01/06	2	48.93	0	0.00	48.95	2	14,697	0.01%
2022/01/05	0	0.00	1	48.55	48.70	-1	14,821	-0.01%
2021/12/29	2	52.30	0	0.00	52.20	2	15,966	0.01%
2021/12/28	0	0.00	16	50.89	50.90	-16	16,526	-0.10%
2021/12/27	1	51.60	0	0.00	51.50	1	17,043	0.01%
2021/12/23	0	0.00	2	53.80	52.40	-2	17,893	-0.01%
2021/12/17	2	51.10	0	0.00	50.90	2	21,168	0.01%
2021/12/16	5	52.00	5	52.60	52.70	0	21,903	0.00%
2021/12/14	1	50.60	0	0.00	50.10	1	22,782	0.00%
2021/12/10	1	51.10	0	0.00	51.30	1	22,949	0.00%
2021/12/08	1	53.40	1	53.20	53.40	0	23,133	0.00%
2021/12/07	0	0.00	1	53.00	52.50	-1	23,252	0.00%
2021/12/06	2	52.90	2	53.00	53.10	0	23,364	0.00%
2021/12/03	1	54.20	2	54.25	53.50	-1	23,465	0.00%
2021/12/02	1	54.80	2	54.75	53.60	-1	23,706	0.00%
2021/12/01	2	54.30	3	54.67	55.10	-1	23,928	0.00%
2021/11/29	1	51.90	2	53.15	53.60	-1	24,657	0.00%
2021/11/26	10	54.70	6	53.80	53.80	4	24,870	0.02%
2021/11/24	1	56.80	0	0.00	56.80	1	24,759	0.00%
2021/11/23	5	56.88	1	58.50	56.40	4	24,817	0.02%
2021/11/22	2	60.15	0	0.00	59.60	2	24,868	0.01%
2021/11/19	5	60.88	7	60.97	60.20	-2	24,827	-0.01%
2021/11/18	2	59.65	1	59.80	59.30	1	24,589	0.00%
2021/11/17	2	59.35	1	58.50	58.60	1	24,578	0.00%
2021/11/16	10	59.13	1	60.30	58.80	9	24,588	0.04%
2021/11/15	6	60.88	6	61.28	61.80	0	24,414	0.00%
2021/11/12	0	0.00	2	60.00	60.80	-2	24,365	-0.01%
2021/11/11	0	0.00	3	58.43	58.00	-3	24,273	-0.01%
2021/11/10	2	57.80	0	0.00	58.40	2	24,343	0.01%
2021/11/09	2	57.40	0	0.00	57.50	2	24,389	0.01%
2021/11/08	4	56.10	0	0.00	55.70	4	24,335	0.02%
2021/11/05	1	57.30	3	57.17	57.80	-2	24,396	-0.01%
2021/11/04	6	59.93	2	59.70	58.70	4	24,348	0.02%
2021/11/03	9	59.92	6	58.48	58.20	3	24,148	0.01%
2021/11/02	14	63.19	17	64.73	62.50	-3	23,675	-0.01%
2021/11/01	7	61.29	15	61.92	61.40	-8	22,901	-0.03%
2021/10/29	10	59.52	2	60.00	58.70	8	22,156	0.04%
2021/10/28	9	59.43	1	60.10	58.70	8	21,910	0.04%
2021/10/27	7	59.10	2	59.60	59.70	5	21,861	0.02%
2021/10/26	1	58.70	11	59.48	58.10	-10	21,882	-0.05%
2021/10/25	4	56.28	9	57.00	57.40	-5	21,025	-0.02%
2021/10/22	0	0.00	1	53.30	53.40	-1	20,911	0.00%
2021/10/21	5	53.94	5	54.36	53.60	0	21,020	0.00%
2021/10/20	6	53.55	7	53.94	54.50	-1	20,992	0.00%
2021/10/19	4	52.53	1	51.90	51.90	3	20,855	0.01%
2021/10/18	4	50.85	4	50.60	51.10	0	20,912	0.00%
2021/10/15	3	51.20	3	50.20	50.30	0	20,953	0.00%
2021/10/13	5	49.45	5	50.80	49.45	0	21,130	0.00%
2021/10/12	3	51.20	2	51.20	51.10	1	21,083	0.00%
2021/10/08	3	53.87	36	53.59	52.80	-33	21,045	-0.16%
2021/10/07	48	53.86	15	54.29	53.50	33	20,967	0.16%
2021/10/06	13	52.23	28	53.99	52.60	-15	20,756	-0.07%
2021/10/05	22	53.20	6	52.69	53.60	16	20,332	0.08%
2021/10/04	22	53.77	8	54.51	50.30	14	20,086	0.07%
2021/10/01	6	55.33	0	0.00	55.70	6	20,659	0.03%
2021/09/30	7	58.17	10	56.62	58.20	-3	21,402	-0.01%
2021/09/29	8	55.93	8	58.38	55.20	0	21,860	0.00%
2021/09/28	5	61.72	16	60.79	61.30	-11	21,226	-0.05%
2021/09/27	3	62.53	0	0.00	62.50	3	21,293	0.01%
2021/09/24	22	63.76	23	63.30	62.30	-1	21,791	0.00%
2021/09/23	3	58.10	11	58.68	59.90	-8	20,982	-0.04%
2021/09/22	15	53.62	3	55.10	54.60	12	20,452	0.06%
2021/09/17	0	0.00	20	54.49	55.40	-20	20,469	-0.10%
2021/09/14	3	52.70	4	53.23	52.60	-1	20,981	0.00%
2021/09/13	3	53.20	3	52.63	51.80	0	20,854	0.00%
2021/09/10	8	53.14	7	51.69	53.40	1	20,861	0.00%
2021/09/09	10	51.50	11	49.93	52.00	-1	20,816	0.00%
2021/09/08	3	49.53	5	49.36	48.30	-2	20,961	-0.01%
2021/09/07	1	51.70	2	49.58	50.00	-1	21,190	0.00%
2021/09/06	4	54.85	1	55.00	53.50	3	20,995	0.01%
2021/09/03	14	54.33	3	54.10	54.50	11	20,735	0.05%
2021/09/02	17.9	53.60	17	53.91	54.70	0.9	20,507	0.00%
2021/09/01	7	51.90	4	51.35	53.00	3	20,116	0.01%
2021/08/31	4	50.76	1	50.70	49.90	3	20,067	0.01%
2021/08/30	0	0.00	1	51.00	50.80	-1	20,205	0.00%
2021/08/27	2	51.10	0	0.00	50.20	2	20,149	0.01%
2021/08/26	8	52.26	9	51.69	51.60	-1	20,011	0.00%
2021/08/25	7	49.67	9	49.96	49.75	-2	19,622	-0.01%
2021/08/24	7	49.71	11	49.40	49.25	-4	19,477	-0.02%
2021/08/23	0	0.00	2	48.85	48.90	-2	19,178	-0.01%
2021/08/20	2	45.80	1	45.30	46.30	1	19,008	0.01%
2021/08/19	4	46.85	6	47.69	46.25	-2	18,794	-0.01%
2021/08/18	4	46.40	2	44.25	47.30	2	18,633	0.01%
2021/08/17	3	49.22	1	50.60	45.00	2	18,289	0.01%
2021/08/16	2	49.85	3	49.05	50.00	-1	18,011	-0.01%
2021/08/13	5	49.76	5	49.45	49.50	0	17,770	0.00%
2021/08/11	7	53.09	7	53.37	52.90	0	17,448	0.00%
2021/08/10	2	56.60	3	57.80	55.20	-1	17,179	-0.01%
2021/08/09	1	61.50	1	59.70	59.40	0	17,027	0.00%
2021/08/06	10	63.71	16	62.74	62.50	-6	16,781	-0.04%
2021/08/05	15	64.58	7.1	65.43	65.60	7.9	16,313	0.05%
2021/08/04	0	0.00	35	60.15	59.70	-35	15,609	-0.22%
2021/08/03	3	59.50	6	58.70	59.80	-3	15,524	-0.02%
2021/08/02	2	58.70	3	58.30	58.50	-1	15,398	-0.01%
2021/07/30	8	58.49	0	0.00	56.40	8	15,263	0.05%
2021/07/29	11	56.68	0	0.00	55.60	11	14,977	0.07%
2021/07/28	26	56.25	9	55.80	56.60	17	14,856	0.11%
2021/07/27	2	57.90	9	58.03	55.50	-7	14,571	-0.05%
2021/07/26	3	59.67	1	59.70	60.00	2	14,429	0.01%
2021/07/23	6	63.25	1	62.30	62.60	5	14,302	0.03%
2021/07/22	0	0.00	2	63.45	64.50	-2	14,282	-0.01%
2021/07/21	6	59.18	8	58.84	60.10	-2	14,157	-0.01%
2021/07/20	11	62.34	4	60.55	61.40	7	14,092	0.05%
2021/07/19	0	0.00	4.2	58.04	59.20	-4.2	13,972	-0.03%
2021/07/16	0	0.00	4	53.55	53.90	-4	13,968	-0.03%
2021/07/15	1	51.70	2	52.70	51.80	-1	13,998	-0.01%
2021/07/14	1	47.20	8	50.08	50.70	-7	14,122	-0.05%
2021/07/13	8	52.85	20	52.55	50.00	-12	14,137	-0.08%
2021/07/12	4	53.60	5	51.68	53.30	-1	14,242	-0.01%
2021/07/09	7	52.43	5	52.44	51.60	2	14,258	0.01%
2021/07/08	27	50.79	12	51.55	53.00	15	14,281	0.11%
2021/07/07	19	51.67	14	50.44	53.00	5	13,412	0.04%
2021/07/06	32	49.75	16	48.71	48.25	16	12,694	0.13%
2021/07/05	5	46.50	8.3	48.04	48.05	-3.3	12,046	-0.03%
2021/07/02	11.3	41.48	79.2	43.02	43.70	-67.9	12,037	-0.56%
2021/07/01	100.2	43.16	32.1	43.09	39.75	68.1	11,642	0.59%
2021/06/30	20	40.04	51	38.45	40.30	-31	10,936	-0.28%
2021/06/29	63	36.70	60	36.82	36.65	3	10,814	0.03%
2021/06/28	43	36.34	27	36.26	36.95	16	11,120	0.14%
2021/06/25	64	36.07	57	35.98	35.35	7	11,036	0.06%
2021/06/24	2	33.70	12	33.18	34.70	-10	10,360	-0.10%
2021/06/23	2	32.40	1	32.40	32.20	1	10,318	0.01%
2021/06/21	32	32.25	54	32.81	31.90	-22	11,698	-0.19%
2021/06/18	21	32.80	0	0.00	32.50	21	11,948	0.18%
2021/06/17	2	33.15	1	33.50	33.05	1	12,088	0.01%
2021/06/16	18	32.89	17	32.84	32.95	1	12,030	0.01%
2021/06/15	1	30.20	0	0.00	31.00	1	11,905	0.01%
2021/06/11	8	29.33	8	29.15	29.15	0	12,219	0.00%
2021/06/09	6	30.08	5	30.80	29.95	1	14,443	0.01%
2021/06/08	10	30.83	10	31.15	30.50	0	15,627	0.00%
2021/06/07	0	0.00	1	30.05	31.45	-1	16,500	-0.01%
2021/06/03	0	0.00	2	29.48	29.35	-2	16,808	-0.01%
2021/06/01	0	0.00	1	30.20	30.00	-1	16,797	-0.01%
2021/05/28	4	30.30	0	0.00	29.75	4	16,762	0.02%
2021/05/26	1	28.40	0	0.00	28.40	1	16,963	0.01%
2021/05/21	0	0.00	4	26.66	27.30	-4	17,607	-0.02%
2021/05/17	0	0.00	20	24.08	24.40	-20	18,327	-0.11%
2021/05/11	9	28.87	0	0.00	28.40	9	18,444	0.05%
2021/05/10	6	30.98	5	31.60	30.55	1	18,393	0.01%
2021/05/06	0	0.00	7	31.08	31.80	-7	18,274	-0.04%
2021/05/05	3	29.93	3	30.82	29.95	0	18,215	0.00%
2021/05/04	3	29.57	0	0.00	29.85	3	18,212	0.02%
2021/05/03	0	0.00	1	32.50	31.55	-1	18,145	-0.01%
2021/04/28	0	0.00	1	33.50	34.90	-1	18,061	-0.01%
2021/04/27	2	33.20	0	0.00	33.20	2	17,984	0.01%
2021/04/26	12	33.03	1	32.75	33.75	11	18,016	0.06%
2021/04/23	3	33.10	5	33.09	32.60	-2	18,007	-0.01%
2021/04/22	0	0.00	2	32.83	31.40	-2	18,034	-0.01%
2021/04/21	1	33.35	0	0.00	33.75	1	17,875	0.01%
2021/04/19	1	35.90	2	35.65	35.10	-1	17,680	-0.01%
2021/04/16	10	36.05	0	0.00	36.50	10	17,648	0.06%
2021/04/15	1	35.70	1	35.60	35.95	0	18,360	0.00%
2021/04/14	2	36.80	23	37.97	35.00	-21	18,236	-0.12%
2021/04/13	3	37.83	0	0.00	37.55	3	18,071	0.02%
2021/04/12	12	37.48	5	37.95	37.85	7	17,918	0.04%
2021/04/09	0	0.00	7	34.53	35.55	-7	17,788	-0.04%
2021/04/08	1	34.45	2	34.25	34.25	-1	17,546	-0.01%
2021/04/06	2	33.40	2	33.63	34.00	0	17,242	0.00%
2021/04/01	4	32.60	5	33.41	31.85	-1	16,969	-0.01%
2021/03/31	8	31.59	9	31.34	32.35	-1	16,570	-0.01%
2021/03/30	4	29.19	14	29.50	29.60	-10	16,070	-0.06%
2021/03/29	11	28.68	12	29.27	28.70	-1	15,844	-0.01%
2021/03/26	5	28.78	1	28.85	28.50	4	15,839	0.03%
2021/03/25	15	28.90	6	28.80	28.70	9	15,675	0.06%
2021/03/24	5	28.30	9	28.58	28.30	-4	15,005	-0.03%
2021/03/23	7	27.56	18	27.91	27.95	-11	14,736	-0.07%
2021/03/22	11	27.87	19	27.88	27.40	-8	14,446	-0.06%
2021/03/19	19	27.50	24	27.41	27.45	-5	14,303	-0.03%
2021/03/18	6	27.43	0	0.00	27.50	6	14,235	0.04%
2021/03/17	8	27.74	5	27.31	27.05	3	14,060	0.02%
2021/03/16	15	27.41	12	27.73	27.55	3	13,801	0.02%
2021/03/15	6	26.42	15	26.64	27.70	-9	12,662	-0.07%
2021/03/12	81	24.70	46	24.61	25.20	35	11,851	0.30%
2021/03/11	26	23.15	27	23.52	24.35	-1	10,732	-0.01%
2021/03/10	6	21.57	148	21.21	22.15	-142	9,881	-1.44%	大賣/鉅額交易
2021/03/09	61	20.30	10	19.95	20.15	51	9,815	0.52%
2021/03/08	0	0.00	1	20.25	20.10	-1	9,993	-0.01%
2021/03/04	2	20.25	1	20.40	20.10	1	10,780	0.01%
2021/03/02	29	21.14	17	20.54	21.00	12	11,900	0.10%
2021/02/26	104	21.26	11	21.22	21.20	93	11,992	0.78%	大買/
2021/02/24	0	0.00	3	21.92	21.50	-3	12,381	-0.02%
2021/02/23	5	22.65	1	23.60	22.20	4	12,424	0.03%
2021/02/22	4	22.16	1	21.45	22.40	3	12,486	0.02%
2021/02/19	1	19.95	0	0.00	20.40	1	13,313	0.01%
2021/02/04	0	0.00	7	19.06	19.35	-7	13,918	-0.05%
2021/02/02	0	0.00	10	17.70	17.65	-10	13,646	-0.07%
2021/02/01	5	16.98	0	0.00	17.50	5	13,662	0.04%
2021/01/26	0	0.00	10	17.45	17.60	-10	14,321	-0.07%
2021/01/18	2	17.70	0	0.00	17.70	2	14,304	0.01%
2021/01/14	5	18.80	0	0.00	18.80	5	14,191	0.04%
2021/01/13	8	19.07	3	18.90	18.90	5	14,323	0.03%
2021/01/11	4	20.20	4	19.75	19.95	0	14,627	0.00%
2021/01/08	3	20.48	7	21.38	19.75	-4	14,775	-0.03%
2021/01/07	0	0.00	10	19.70	19.75	-10	14,399	-0.07%
2021/01/04	30	20.04	21	20.25	20.10	9	14,571	0.06%
2020/12/31	0	0.00	5	19.35	19.40	-5	14,458	-0.03%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/25	0	0.00	1.8	19.84	19.90	-1.8	14,744	-0.01%
2020/12/23	1	19.50	0	0.00	19.15	1	14,612	0.01%
2020/12/22	10.2	19.84	0	0.00	19.30	10.2	14,605	0.07%
2020/12/21	2	20.00	1	20.25	20.00	1	14,484	0.01%
2020/12/18	0	0.00	20	20.34	20.35	-20	14,395	-0.14%
2020/12/17	1	19.60	10	19.02	19.45	-9	14,072	-0.06%
2020/12/16	0.5	18.90	0	0.00	18.90	0.5	14,550	0.00%
2020/12/15	2	18.70	5	18.95	18.85	-3	14,743	-0.02%
2020/12/14	0	0.00	26	19.45	19.65	-26	14,729	-0.18%
2020/12/10	2	18.70	5	18.90	18.70	-3	14,779	-0.02%
2020/12/09	1	19.10	2	20.00	19.20	-1	14,863	-0.01%
2020/12/08	1	19.60	13	19.58	19.65	-12	14,653	-0.08%
2020/12/07	3	19.40	2	19.55	19.55	1	14,558	0.01%
2020/12/04	15	20.27	1	21.15	19.90	14	14,340	0.10%
2020/12/03	10	21.17	8	21.51	20.75	2	14,097	0.01%
2020/12/02	14	20.23	6	20.21	20.10	8	13,914	0.06%
2020/12/01	19.4	20.09	13.3	20.28	20.00	6.1	13,852	0.04%
2020/11/30	39	19.58	7	20.09	19.75	32	13,518	0.24%
2020/11/27	16	18.66	10	18.63	18.90	6	13,076	0.05%
2020/11/26	0	0.00	6	17.85	18.55	-6	12,389	-0.05%
2020/11/25	3	16.77	0	0.00	16.90	3	12,112	0.02%
2020/11/24	6	17.05	0	0.00	17.00	6	11,888	0.05%
2020/11/23	2	17.20	3	16.85	17.25	-1	11,640	-0.01%
2020/11/20	3	16.25	5	16.10	16.20	-2	11,157	-0.02%
2020/11/19	5	16.80	7	16.74	16.75	-2	10,942	-0.02%
2020/11/18	2	16.33	2	16.28	16.70	0	10,397	0.00%
2020/11/17	5	15.70	6	15.64	15.65	-1	9,132	-0.01%
2020/11/16	1	13.80	5.6	14.15	14.30	-4.6	8,379	-0.05%
2020/11/10	0	0.00	2	13.35	13.30	-2	7,976	-0.03%
2020/11/09	2	13.40	0	0.00	13.25	2	7,930	0.03%
2020/11/06	0	0.00	3	13.55	13.15	-3	7,886	-0.04%
2020/11/05	3	14.13	6	13.98	13.95	-3	7,722	-0.04%
2020/11/04	0	0.00	4.6	14.03	14.20	-4.6	7,633	-0.06%
2020/11/03	4	13.85	0	0.00	13.75	4	7,450	0.05%
2020/10/28	1	13.70	0	0.00	13.50	1	7,084	0.01%
2020/10/27	0	0.00	1	13.75	13.70	-1	7,000	-0.01%
2020/10/26	6	13.91	4	14.05	13.80	2	6,958	0.03%
2020/10/23	0	0.00	1	13.85	13.85	-1	6,899	-0.01%
2020/10/22	2	13.55	0	0.00	13.60	2	6,840	0.03%
2020/10/21	0	0.00	1	13.80	13.85	-1	6,769	-0.01%
2020/10/20	0	0.00	3	14.12	13.70	-3	6,592	-0.05%
2020/10/15	24	13.55	20	13.84	14.05	4	5,942	0.07%
2020/10/14	3	12.77	3	12.95	12.85	0	5,396	0.00%
2020/10/08	3	12.25	3	12.45	12.40	0	4,891	0.00%
2020/10/06	0	0.00	3	12.40	12.50	-3	4,555	-0.07%
2020/09/30	0	0.00	5	11.10	11.10	-5	4,373	-0.11%
2020/09/24	0	0.00	2	11.58	11.30	-2	4,288	-0.05%
2020/09/21	22	13.17	15	12.65	12.15	7	3,978	0.18%
2020/09/18	5	12.10	5	12.70	12.90	0	3,344	0.00%
2020/09/17	6	11.45	0	0.00	11.75	6	3,054	0.20%
2020/09/16	2	11.30	5	11.30	11.95	-3	2,916	-0.10%
2020/09/09	0	0.00	1	11.80	12.00	-1	2,231	-0.04%
2020/09/04	0	0.00	3	11.35	11.35	-3	1,836	-0.16%
2020/09/02	3	10.65	3	10.90	10.35	0	1,625	0.00%
2020/09/01	3	10.20	13	10.48	10.50	-10	1,566	-0.64%
2020/08/18	3	9.16	0	0.00	9.11	3	1,158	0.26%
2020/07/21	0	0.00	1	8.73	8.86	-1	953	-0.10%
2020/07/10	0	0.00	1	9.22	8.98	-1	667	-0.15%
2020/07/09	6	9.14	13	9.42	9.22	-7	634	-1.10%
2020/07/08	0	0.00	3	8.57	8.60	-3	526	-0.57%
2020/06/30	0	0.00	2	7.30	7.29	-2	454	-0.44%
2020/06/22	0	0.00	8	7.29	7.30	-8	459	-1.74%
2020/06/19	2	7.25	0	0.00	7.30	2	462	0.43%
2020/06/18	0	0.00	2	7.29	7.29	-2	458	-0.44%
2020/06/16	0	0.00	2	7.18	7.18	-2	467	-0.43%
2020/06/15	2	7.12	0	0.00	7.08	2	487	0.41%
2020/06/12	3	7.15	5	7.15	7.19	-2	492	-0.41%
2020/06/11	2	7.40	0	0.00	7.34	2	493	0.41%
2020/06/10	0	0.00	2	7.58	7.59	-2	490	-0.41%
2020/06/05	2	7.32	7	7.51	7.55	-5	502	-1.00%
2020/06/04	0	0.00	2	7.36	7.35	-2	504	-0.40%
2020/06/03	4	7.30	0	0.00	7.27	4	497	0.80%
2020/04/28	0	0.00	3	7.27	7.30	-3	504	-0.59%
2020/04/22	0	0.00	5	6.77	6.94	-5	512	-0.97%
2020/04/21	5	6.77	0	0.00	6.61	5	505	0.99%
2020/04/17	10	6.81	15	6.92	6.84	-5	501	-1.00%
2020/04/16	3	6.77	3	6.88	6.77	0	503	0.00%
2020/04/15	3	6.73	3	6.85	6.80	0	507	0.00%
2020/04/07	3	6.14	3	6.27	6.36	0	524	0.00%
2020/04/06	0	0.00	7	5.90	5.84	-7	536	-1.30%
2020/04/01	5	5.72	0	0.00	5.82	5	606	0.82%
2020/03/31	2	5.73	0	0.00	5.79	2	656	0.30%
2020/03/26	0	0.00	2	5.90	5.90	-2	848	-0.24%
2020/03/25	0	0.00	2	5.73	5.78	-2	871	-0.23%
2020/03/24	7	5.38	4	5.43	5.50	3	869	0.34%
2020/03/23	0	0.00	5	5.12	5.21	-5	877	-0.57%
2020/03/20	0	0.00	4	5.35	5.39	-4	883	-0.45%
2020/03/19	0	0.00	2	4.86	4.97	-2	887	-0.23%
2020/03/18	8	5.50	0	0.00	5.35	8	882	0.91%
2020/03/16	13	5.86	0	0.00	5.69	13	871	1.49%
2020/03/13	3	5.85	3	5.97	5.98	0	866	0.00%
2020/03/12	2	6.51	2	6.89	6.50	0	843	0.00%
2020/03/11	2	7.10	0	0.00	7.03	2	837	0.24%
2020/03/10	0	0.00	8	6.99	7.19	-8	835	-0.96%
2020/03/09	3	6.88	0	0.00	6.88	3	824	0.36%
2020/03/05	3	7.63	0	0.00	7.68	3	810	0.37%
2020/03/03	0	0.00	5	7.69	7.68	-5	807	-0.62%
2020/03/02	0	0.00	3	7.45	7.54	-3	810	-0.37%
2020/02/26	2	7.88	0	0.00	7.88	2	796	0.25%
2020/02/20	5	8.11	0	0.00	8.13	5	794	0.63%
2020/02/18	3	8.15	0	0.00	8.13	3	789	0.38%
2020/02/14	0	0.00	2	8.19	8.22	-2	787	-0.25%
2020/02/13	0	0.00	2	8.18	8.10	-2	782	-0.26%
2020/02/12	5	7.76	8	7.97	7.97	-3	770	-0.39%
2020/02/10	2	7.93	0	0.00	7.93	2	769	0.26%
2020/02/07	9	8.01	0	0.00	8.00	9	770	1.17%
2020/02/06	0	0.00	2	8.12	8.12	-2	764	-0.26%
2020/02/05	3	8.06	0	0.00	8.06	3	763	0.39%
2020/02/03	3	7.77	6	7.87	8.04	-3	764	-0.39%
2020/01/31	0	0.00	3	8.11	8.04	-3	755	-0.40%
2020/01/30	3	8.08	0	0.00	8.06	3	753	0.40%
2020/01/07	0	0.00	5	8.80	8.80	-5	758	-0.66%
2020/01/06	5	8.80	0	0.00	8.77	5	755	0.66%
2019/12/30	2	9.21	2	9.15	9.05	0	720	0.00%
2019/12/25	10	9.30	0	0.00	9.27	10	575	1.74%
2019/12/24	15	9.02	32	9.16	9.22	-17	513	-3.31%
2019/12/20	0	0.00	6	8.71	8.73	-6	368	-1.63%
2019/12/16	0	0.00	4	8.46	8.41	-4	350	-1.14%
2019/12/10	3	8.16	0	0.00	8.17	3	318	0.94%
2019/12/09	3	8.17	0	0.00	8.17	3	317	0.94%
2019/12/06	0	0.00	3	8.13	8.15	-3	316	-0.95%
2019/12/05	0	0.00	7	8.09	8.10	-7	312	-2.24%
2019/12/04	0	0.00	3	8.09	8.08	-3	312	-0.96%
2019/12/03	2	7.99	7	8.00	8.08	-5	314	-1.59%
2019/11/29	5	8.02	0	0.00	8.00	5	321	1.55%
2019/11/28	2	8.06	0	0.00	8.02	2	325	0.62%
2019/11/27	0	0.00	5	8.10	8.10	-5	325	-1.54%
2019/11/26	6	8.04	0	0.00	8.05	6	322	1.86%
2019/11/19	0	0.00	2	8.05	8.02	-2	334	-0.60%
2019/11/15	2	7.95	0	0.00	8.00	2	337	0.59%
2019/11/14	0	0.00	5	8.06	8.04	-5	338	-1.48%
2019/11/13	0	0.00	21	8.02	8.01	-21	336	-6.25%
2019/11/12	0	0.00	6	8.05	8.03	-6	338	-1.77%
2019/11/11	0	0.00	5	8.03	8.00	-5	338	-1.48%
2019/11/08	4	8.04	0	0.00	8.04	4	339	1.18%
2019/11/07	2	8.10	0	0.00	8.10	2	336	0.59%
2019/11/05	3	8.17	0	0.00	8.19	3	331	0.90%
2019/11/04	0	0.00	23	8.19	8.19	-23	332	-6.91%
2019/11/01	4	8.21	0	0.00	8.25	4	331	1.21%
2019/10/31	0	0.00	18	8.31	8.28	-18	329	-5.46%
2019/10/30	0	0.00	2	8.36	8.33	-2	329	-0.61%
2019/10/29	23	8.34	0	0.00	8.31	23	328	6.99%
2019/10/28	2	8.30	0	0.00	8.32	2	327	0.61%
2019/10/25	0	0.00	6	8.39	8.34	-6	325	-1.84%
2019/10/24	0	0.00	13	8.39	8.39	-13	322	-4.03%
2019/10/23	3	8.32	16	8.40	8.30	-13	321	-4.04%
2019/10/22	2	8.21	0	0.00	8.25	2	289	0.69%
2019/10/21	13	8.23	0	0.00	8.22	13	296	4.39%
2019/10/18	0	0.00	2	8.33	8.25	-2	327	-0.61%
2019/10/17	12	8.21	8	8.29	8.33	4	315	1.27%
2019/10/15	2	8.10	11	8.20	8.31	-9	320	-2.81%
2019/10/09	3	8.09	0	0.00	8.11	3	316	0.95%
2019/10/08	7	8.14	0	0.00	8.12	7	319	2.19%
2019/10/07	2	8.18	0	0.00	8.17	2	319	0.63%
2019/10/04	3	8.16	0	0.00	8.19	3	321	0.93%
2019/10/03	3	8.16	0	0.00	8.16	3	318	0.94%
2019/10/02	0	0.00	3	8.24	8.24	-3	316	-0.95%
2019/10/01	8	8.20	3	8.29	8.17	5	318	1.57%
2019/09/27	3	8.32	0	0.00	8.20	3	317	0.95%
2019/09/25	6	8.33	3	8.44	8.44	3	315	0.95%
2019/09/24	3	8.43	0	0.00	8.49	3	311	0.96%
2019/09/20	0	0.00	9	8.35	8.43	-9	304	-2.96%
2019/09/19	12	8.18	0	0.00	8.25	12	284	4.22%
2019/09/18	3	8.18	0	0.00	8.26	3	288	1.04%
2019/09/17	2	8.20	0	0.00	8.20	2	286	0.70%
2019/09/12	2	8.25	3.7	8.24	8.25	-1.7	285	-0.59%
2019/09/11	2	8.15	0	0.00	8.19	2	284	0.70%
2019/09/10	6	8.19	0	0.00	8.15	6	283	2.12%
2019/09/09	12	8.23	0	0.00	8.23	12	282	4.25%
2019/09/06	3	8.25	0	0.00	8.25	3	281	1.06%
2019/09/04	0	0.00	3	8.32	8.32	-3	277	-1.08%
2019/08/27	0	0.00	3	8.35	8.38	-3	252	-1.19%
2019/08/26	0	0.00	3	8.26	8.35	-3	248	-1.21%
2019/08/22	0	0.00	0.1	8.32	8.32	-0.1	244	-0.03%
2019/08/21	0	0.00	6	8.34	8.33	-6	238	-2.51%
2019/08/20	0	0.00	6	8.29	8.25	-6	237	-2.53%
2019/08/19	0	0.00	17	8.15	8.15	-17	236	-7.18%
2019/08/16	2	8.03	6	8.07	8.07	-4	239	-1.67%
2019/08/15	3	7.92	0	0.00	7.99	3	238	1.26%
2019/08/14	0	0.00	3	8.05	8.00	-3	234	-1.28%
2019/08/13	10	8.00	5	8.14	7.99	5	236	2.11%
2019/08/08	0	0.00	2	8.05	8.05	-2	233	-0.86%
2019/08/07	3	7.94	8	8.02	7.93	-5	233	-2.14%
2019/08/06	0	0.00	5	7.96	8.03	-5	233	-2.14%
2019/08/05	5	8.16	0	0.00	8.08	5	235	2.12%
2019/08/01	5	8.31	0	0.00	8.34	5	238	2.09%
2019/07/31	2	8.32	3	8.38	8.39	-1	239	-0.42%
2019/07/30	3	8.39	0	0.00	8.34	3	241	1.24%
2019/07/29	3	8.43	0	0.00	8.43	3	246	1.22%
2019/07/25	3	8.42	2	8.51	8.45	1	248	0.40%
2019/07/23	5	8.45	3	8.49	8.48	2	247	0.81%
2019/07/22	3	8.73	11	8.58	8.60	-8	243	-3.28%
2019/07/18	0	0.00	12	8.30	8.30	-12	212	-5.64%
2019/07/16	0	0.00	3	8.27	8.27	-3	210	-1.43%
2019/07/15	7	8.18	0	0.00	8.20	7	214	3.27%
2019/07/12	3	8.20	0	0.00	8.19	3	218	1.37%
2019/07/10	8	8.21	0	0.00	8.21	8	274	2.91%
2019/07/09	2	8.26	0	0.00	8.23	2	280	0.71%
2019/07/05	0	0.00	5	8.29	8.36	-5	283	-1.77%
2019/07/04	3	8.19	9	8.26	8.26	-6	284	-2.11%
2019/07/03	5	8.20	3	8.32	8.18	2	285	0.70%
2019/07/01	3	8.17	0	0.00	8.16	3	318	0.94%
2019/06/28	4	8.15	0	0.00	8.11	4	320	1.25%
2019/06/27	0	0.00	2	8.25	8.19	-2	320	-0.62%
2019/06/26	3	8.21	0	0.00	8.20	3	321	0.93%
2019/06/25	2	8.23	0	0.00	8.22	2	325	0.61%
2019/06/20	0	0.00	8	8.31	8.35	-8	334	-2.39%
2019/06/18	2	8.09	0	0.00	8.10	2	343	0.58%
2019/06/17	7	8.14	0	0.00	8.13	7	351	1.99%
2019/06/14	0	0.00	1	8.24	8.19	-1	355	-0.28%
2019/06/13	0	0.00	6	8.22	8.21	-6	398	-1.50%
2019/06/11	0	0.00	3	8.24	8.20	-3	414	-0.72%
2019/06/06	3	8.19	0	0.00	8.20	3	433	0.69%
2019/06/05	6	8.24	0	0.00	8.22	6	435	1.38%
2019/06/04	3	8.27	4	8.33	8.23	-1	437	-0.23%
2019/06/03	0	0.00	11	8.30	8.30	-11	451	-2.44%
2019/05/31	1	8.18	4	8.30	8.24	-3	454	-0.66%
2019/05/30	2	8.27	9	8.27	8.25	-7	458	-1.53%
2019/05/29	1	8.12	6	8.24	8.20	-5	462	-1.08%
2019/05/28	0	0.00	5	8.19	8.21	-5	464	-1.08%
2019/05/27	10	8.10	5	8.14	8.14	5	471	1.06%
2019/05/24	0	0.00	3	8.09	8.10	-3	485	-0.62%
2019/05/23	5	7.99	0	0.00	8.00	5	488	1.02%
2019/05/21	0	0.00	14	8.16	8.20	-14	502	-2.79%
2019/05/20	7	8.03	3	8.07	8.05	4	509	0.79%
2019/05/16	0	0.00	1	8.43	8.39	-1	519	-0.19%
2019/05/15	0	0.00	3	8.46	8.45	-3	529	-0.57%
2019/05/14	3	8.21	5	8.31	8.35	-2	537	-0.37%
2019/05/13	12	8.55	6	8.43	8.28	6	541	1.11%
2019/05/10	5	8.67	5	8.75	8.68	0	537	0.00%
2019/05/09	16	8.74	0	0.00	8.69	16	536	2.98%
2019/05/08	9	8.85	3	8.91	8.90	6	532	1.13%
2019/05/06	4	8.98	0	0.00	8.95	4	527	0.76%
2019/04/26	8	9.09	0	0.00	9.05	8	528	1.51%
2019/04/25	0	0.00	1	9.22	9.15	-1	523	-0.19%
2019/04/23	11	9.30	0	0.00	9.29	11	523	2.10%
2019/04/22	0	0.00	5	9.39	9.44	-5	523	-0.95%
2019/04/19	10	9.26	10	9.38	9.26	0	517	0.00%
2019/04/18	0	0.00	12	9.34	9.26	-12	514	-2.33%
2019/04/17	5	9.41	5	9.58	9.43	0	509	0.00%
2019/04/16	7	9.54	7	9.58	9.50	0	502	0.00%
2019/04/15	3	9.16	26	9.33	9.33	-23	449	-5.11%
2019/04/12	3	9.16	0	0.00	9.15	3	444	0.67%
2019/04/11	3	9.18	0	0.00	9.16	3	446	0.67%
2019/04/10	8	9.22	0	0.00	9.24	8	445	1.80%
2019/04/08	0	0.00	13	9.26	9.32	-13	494	-2.63%
2019/04/03	0	0.00	6	9.15	9.16	-6	482	-1.24%
2019/04/01	4	9.07	0	0.00	9.06	4	481	0.83%
2019/03/29	3	9.07	0	0.00	9.06	3	480	0.62%
2019/03/28	3	9.09	0	0.00	9.03	3	483	0.62%
2019/03/27	5	9.15	0	0.00	9.15	5	484	1.03%
2019/03/19	3	9.45	3	9.54	9.43	0	477	0.00%
2019/03/15	0	0.00	5	9.45	9.42	-5	435	-1.15%
2019/03/14	2	9.38	2	9.45	9.41	0	434	0.00%
2019/03/13	0	0.00	12	9.41	9.38	-12	445	-2.69%
2019/03/12	2	9.37	7	9.43	9.34	-5	454	-1.10%
2019/03/08	9	9.30	2	9.45	9.30	7	666	1.05%
2019/03/07	9	9.35	3	9.45	9.30	6	698	0.86%
2019/03/06	5	9.33	0	0.00	9.35	5	694	0.72%
2019/03/05	13	9.36	0	0.00	9.34	13	698	1.86%
2019/03/04	5	9.50	0	0.00	9.40	5	703	0.71%
2019/02/27	5	9.54	0	0.00	9.53	5	704	0.71%
2019/02/25	0	0.00	3	9.74	9.66	-3	705	-0.43%
2019/02/21	6	9.54	0	0.00	9.56	6	690	0.87%
2019/02/20	3	9.47	0	0.00	9.52	3	690	0.43%
2019/02/15	2	9.33	0	0.00	9.31	2	674	0.30%
2019/02/13	5	9.11	0	0.00	9.20	5	660	0.76%
2019/02/11	10	9.04	5	9.06	9.02	5	653	0.77%
2019/01/14	3	9.11	0	0.00	8.96	3	743	0.40%
2019/01/08	3	9.11	0	0.00	9.16	3	764	0.39%
2018/12/20	2	8.85	0	0.00	8.87	2	829	0.24%
2018/12/13	8	9.83	3	9.73	9.73	5	848	0.59%
2018/12/12	0	0.00	3	9.87	9.87	-3	854	-0.35%
2018/12/10	3	9.77	3	9.70	9.69	0	872	0.00%
2018/12/07	3	9.82	3	9.94	9.87	0	872	0.00%
2018/12/06	12	9.86	6	9.93	9.68	6	874	0.69%
2018/12/03	5	10.45	3	10.40	10.50	2	811	0.25%
2018/11/20	3	9.12	3	9.19	9.03	0	905	0.00%
2018/11/19	0	9.11	0	0.00	9.11	0	908	0.00%
2018/11/16	3	9.07	3	9.18	9.02	0	910	0.00%
2018/11/08	5	9.10	0	0.00	9.01	5	1,008	0.50%
2018/11/06	0	0.00	4	9.12	9.03	-4	1,085	-0.37%
2018/10/15	3	8.92	3	8.99	8.91	0	1,587	0.00%
2018/10/12	0	0.00	3	8.96	9.03	-3	1,624	-0.18%
2018/10/11	6	8.81	0	0.00	8.78	6	1,689	0.36%
2018/10/02	0	0.00	10	10.93	10.85	-10	2,162	-0.46%
2018/09/04	3	12.20	3	12.35	12.25	0	7,066	0.00%
2018/09/03	3	12.40	0	0.00	12.15	3	7,120	0.04%
2018/08/30	3	12.35	8	12.46	12.50	-5	7,214	-0.07%
2018/08/29	2	12.40	0	0.00	12.50	2	7,424	0.03%
2018/08/27	5	11.90	0	0.00	11.80	5	7,521	0.07%
2018/08/02	12	12.93	12	12.45	12.45	0	8,037	0.00%
2018/08/01	0	0.00	5	12.85	12.70	-5	8,006	-0.06%
2018/07/31	5	12.65	0	0.00	12.65	5	7,994	0.06%
2018/07/27	0	0.00	4	13.25	13.20	-4	7,931	-0.05%
2018/07/26	3	12.80	3	12.80	12.85	0	7,796	0.00%
2018/07/24	1	13.30	6	13.00	13.30	-5	7,702	-0.06%
2018/07/23	6	12.35	0	0.00	12.40	6	7,627	0.08%
2018/07/19	2	12.85	12	13.00	12.80	-10	7,569	-0.13%
2018/07/18	14	13.44	0	0.00	12.85	14	7,534	0.19%
2018/07/16	5	14.30	5	14.15	14.00	0	7,397	0.00%
2018/07/13	0	0.00	15	14.18	14.55	-15	7,341	-0.20%
2018/07/11	10	14.30	10	13.85	13.80	0	7,075	0.00%
2018/07/10	5	14.00	0	0.00	14.00	5	6,986	0.07%
2018/07/09	1	14.75	11	14.84	14.35	-10	6,920	-0.14%
2018/07/06	10	14.65	2	14.40	14.50	8	6,700	0.12%
2018/07/05	0	0.00	20	15.20	14.25	-20	6,448	-0.31%
2018/07/04	75	15.88	27	15.54	15.80	48	6,188	0.78%
2018/07/03	0	0.00	42	15.41	15.60	-42	5,462	-0.77%
2018/07/02	0	0.00	4	13.80	14.20	-4	4,598	-0.09%
2018/06/29	40	14.15	27	14.08	13.85	13	4,495	0.29%
2018/06/28	36	15.25	55	15.29	14.10	-19	4,267	-0.45%
2018/06/27	25	14.76	21	14.38	14.90	4	3,766	0.11%
2018/06/26	50	14.14	5	14.10	14.70	45	3,250	1.38%
2018/06/25	0	0.00	2	13.30	13.50	-2	2,728	-0.07%
2018/06/22	27	12.53	24	12.62	12.30	3	2,403	0.12%
2018/06/21	12	12.19	7	12.16	12.20	5	2,202	0.23%
2018/06/20	10	12.20	12	12.25	11.95	-2	2,185	-0.09%
2018/06/19	25	12.49	17	12.33	12.15	8	2,146	0.37%
2018/06/15	4	12.15	1	12.10	12.10	3	2,053	0.15%
2018/06/14	3	12.27	2	12.35	12.00	1	2,037	0.05%
2018/06/13	8	12.36	6	12.05	12.05	2	1,961	0.10%
2018/06/11	6	12.40	0	0.00	12.40	6	1,928	0.31%
2018/06/07	2	12.88	0	0.00	12.75	2	1,821	0.11%
2018/06/05	1	12.75	2	12.95	12.70	-1	1,502	-0.07%
2018/06/01	4.1	13.44	14	13.51	13.40	-9.9	1,285	-0.77%
2018/05/31	13.7	12.55	5	12.01	12.55	8.7	949	0.91%
2018/05/30	1.9	11.45	2	11.45	11.45	-0.1	692	-0.01%
2018/05/21	0	0.00	1	9.86	9.96	-1	464	-0.22%
2018/04/24	0	0.00	60	9.18	9.19	-60	874	-6.86%
2018/04/17	2	9.93	0	0.00	9.87	2	987	0.20%
2018/04/12	0	10.10	0	0.00	10.15	0	1,023	0.00%
2018/04/09	0	0.00	1	10.10	10.10	-1	1,230	-0.08%
2018/03/30	1	10.30	0	0.00	10.15	1	1,290	0.08%
2018/03/13	0	0.00	10	10.85	10.85	-10	1,344	-0.74%
2018/03/08	0	0.00	2	10.85	10.85	-2	1,419	-0.14%
2018/02/27	3	10.75	3	10.85	10.75	0	1,754	0.00%
2018/02/06	2	11.00	0	0.00	10.20	2	1,895	0.11%
2018/01/26	30	12.25	0	0.00	12.05	30	2,017	1.49%
2018/01/24	30	12.20	0	0.00	12.00	30	2,011	1.49%
2018/01/23	0	0.00	4	12.14	12.30	-4	1,986	-0.20%
2018/01/22	0	0.00	5	11.83	12.00	-5	1,925	-0.26%
2018/01/19	5	11.56	5	11.68	11.60	0	1,909	0.00%
2018/01/18	2	11.65	2	11.80	11.65	0	1,907	0.00%
2018/01/17	2	11.75	2	11.85	11.60	0	1,911	0.00%
2018/01/16	5	11.67	43	11.79	11.70	-38	1,943	-1.96%
2018/01/15	40	11.65	1	11.75	11.75	39	2,011	1.94%
2018/01/10	1	11.20	0	0.00	11.10	1	1,951	0.05%
2018/01/09	2	11.25	2	11.35	11.20	0	1,955	0.00%
2018/01/08	3	11.40	0	0.00	11.35	3	1,966	0.15%
2018/01/05	1	11.85	1	12.35	11.65	0	1,945	0.00%
2018/01/04	0	0.00	1	11.35	11.35	-1	1,839	-0.05%
2018/01/03	0	0.00	21	11.27	11.40	-21	1,821	-1.15%