一詮 (2486)-元富-大裕券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	112.60	1	117.00	110.50	4	19,127	0.02%
2024/11/21	2	114.00	0	0.00	115.00	2	18,988	0.01%
2024/11/20	1	115.00	0	0.00	114.00	1	19,045	0.01%
2024/11/19	7	113.93	3	112.83	115.50	4	19,121	0.02%
2024/11/18	0	0.00	6.3	108.89	108.50	-6.3	19,115	-0.03%
2024/11/15	3	112.67	4	114.38	112.00	-1	19,178	-0.01%
2024/11/14	5	116.20	4	115.00	115.00	1	19,215	0.01%
2024/11/13	3	118.33	3	116.00	115.50	0	19,171	0.00%
2024/11/12	4	117.75	5	117.70	119.50	-1	19,156	-0.01%
2024/11/11	15	122.97	12	123.16	119.00	3	19,242	0.02%
2024/11/08	6	126.33	1	126.50	126.50	5	19,120	0.03%
2024/11/07	2	127.00	5	128.00	126.00	-3	19,170	-0.02%
2024/11/06	1	125.00	9	126.00	126.00	-8	19,244	-0.04%
2024/11/05	5	128.60	5	129.60	127.50	0	19,198	0.00%
2024/11/04	14	128.54	11	128.50	127.00	3	19,340	0.02%
2024/11/01	4	126.00	4	128.13	130.00	0	19,211	0.00%
2024/10/30	7	127.07	7	125.57	125.50	0	19,112	0.00%
2024/10/29	3	126.00	5	127.00	127.00	-2	19,282	-0.01%
2024/10/28	17.1	130.48	14	127.14	126.50	3.1	19,446	0.02%
2024/10/25	13	128.00	18	127.47	128.00	-5	19,420	-0.03%
2024/10/24	17.1	127.95	7	127.93	123.00	10.1	19,206	0.05%
2024/10/23	59.1	132.03	14	130.89	132.50	45.1	18,994	0.24%
2024/10/22	7	122.22	12	124.08	126.00	-5	18,599	-0.03%
2024/10/21	14	123.43	10.3	122.45	120.50	3.7	18,367	0.02%
2024/10/18	11	123.50	12	123.42	123.00	-1	18,184	-0.01%
2024/10/17	2.3	124.15	2	124.50	123.00	0.3	17,996	0.00%
2024/10/16	23	125.09	31	125.74	124.00	-8	17,712	-0.05%
2024/10/15	21	122.93	18	123.00	121.50	3	16,988	0.02%
2024/10/14	13	119.46	12.3	120.53	121.00	0.7	16,399	0.00%
2024/10/11	4	114.38	27.1	118.87	119.00	-23.1	15,939	-0.14%
2024/10/09	20	114.75	15	116.43	114.00	5	15,217	0.03%
2024/10/08	9.3	111.39	8.1	111.75	112.50	1.3	14,500	0.01%
2024/10/07	11	108.41	9	111.11	111.00	2	14,141	0.01%
2024/10/04	13	104.73	18.1	103.55	104.00	-5.1	13,783	-0.04%
2024/10/01	2	100.75	7	101.07	101.00	-5	14,314	-0.03%
2024/09/30	5	101.80	6	102.33	100.00	-1	14,531	-0.01%
2024/09/27	6	102.67	1.1	100.08	100.00	4.9	14,401	0.03%
2024/09/26	3	101.33	8	102.31	100.50	-5	13,969	-0.04%
2024/09/25	1	95.90	3.6	95.09	94.90	-2.6	13,553	-0.02%
2024/09/24	4	95.68	3	95.63	94.60	1	13,547	0.01%
2024/09/23	1	95.60	3.3	95.08	94.20	-2.3	13,544	-0.02%
2024/09/20	2	96.25	4	96.45	94.30	-2	13,633	-0.01%
2024/09/19	5	95.10	7	95.41	95.80	-2	13,430	-0.01%
2024/09/18	13	95.12	11	94.52	93.60	2	13,266	0.02%
2024/09/16	1	92.10	4	91.40	91.40	-3	13,009	-0.02%
2024/09/13	2	90.20	1	90.00	90.60	1	13,031	0.01%
2024/09/12	4	89.85	14	91.13	90.50	-10	13,269	-0.08%
2024/09/11	1	85.60	3	85.77	85.60	-2	13,585	-0.01%
2024/09/10	5	86.56	5	86.46	85.20	0	14,039	0.00%
2024/09/09	3	86.97	4	86.65	87.20	-1	14,697	-0.01%
2024/09/06	11	89.35	10	90.65	87.90	1	15,425	0.01%
2024/09/05	22	90.26	17	89.30	88.00	5	15,953	0.03%
2024/09/04	17.1	93.58	19	93.22	91.60	-1.9	16,317	-0.01%
2024/09/03	22.3	99.35	3	100.17	98.00	19.3	17,180	0.11%
2024/09/02	11	101.86	12.1	101.96	103.00	-1.1	17,271	-0.01%
2024/08/30	5	96.02	2	95.60	95.00	3	17,205	0.02%
2024/08/29	1	97.40	2	97.45	96.00	-1	18,236	-0.01%
2024/08/28	5	97.78	7	97.89	97.10	-2	18,704	-0.01%
2024/08/27	8	98.16	26	99.59	98.50	-18	18,991	-0.09%
2024/08/26	6	97.38	4	97.73	95.30	2	19,207	0.01%
2024/08/23	5.4	96.33	7	96.66	97.60	-1.7	19,392	-0.01%
2024/08/22	6	98.93	4	99.33	98.00	2	20,078	0.01%
2024/08/21	9	99.67	9	99.83	99.30	0	20,854	0.00%
2024/08/20	13	103.62	0	0.00	102.50	13	22,429	0.06%
2024/08/19	3	104.17	0	0.00	103.50	3	22,970	0.01%
2024/08/16	4	105.25	1	105.50	104.00	3	23,306	0.01%
2024/08/15	5	104.00	7	103.14	102.50	-2	23,743	-0.01%
2024/08/14	4.1	102.59	1	104.00	101.00	3.1	23,899	0.01%
2024/08/13	10	106.00	7.1	103.87	103.50	2.9	24,100	0.01%
2024/08/12	24	101.78	25	102.84	104.00	-1	24,010	0.00%
2024/08/09	8.2	99.92	5	99.20	96.70	3.2	24,216	0.01%
2024/08/08	13.1	100.37	10	99.21	98.90	3.1	24,109	0.01%
2024/08/07	9	95.19	8	97.59	98.80	1	24,272	0.00%
2024/08/06	3	93.23	7.2	93.21	89.90	-4.1	24,688	-0.02%
2024/08/05	6	96.17	4	96.55	95.90	2	25,154	0.01%
2024/08/02	1.1	107.68	1	108.00	106.50	0.1	26,139	0.00%
2024/08/01	4.1	110.73	3	110.83	111.00	1.1	28,204	0.00%
2024/07/31	8.1	114.47	2	111.00	110.50	6.1	28,857	0.02%
2024/07/30	8	113.25	9	117.06	115.00	-1	28,950	0.00%
2024/07/29	16	112.59	11.1	113.42	108.50	4.9	28,729	0.02%
2024/07/26	16	121.69	1	123.00	120.50	15	28,891	0.05%
2024/07/23	9.1	128.40	3	131.00	133.00	6.1	29,344	0.02%
2024/07/18	4	122.38	8	126.69	125.00	-4	30,613	-0.01%
2024/07/17	5	136.50	1	137.50	134.00	4	30,718	0.01%
2024/07/16	2	142.25	0	0.00	140.00	2	30,928	0.01%
2024/07/15	0	0.00	5	144.00	144.00	-5	31,205	-0.02%
2024/07/10	1	134.50	0	0.00	132.50	1	32,141	0.00%
2024/07/09	0	0.00	1	132.00	137.00	-1	32,395	0.00%
2024/07/08	18	140.86	5	145.10	141.00	13	32,766	0.04%
2024/07/05	12.8	144.62	9.1	151.04	143.50	3.7	32,664	0.01%
2024/07/04	0.4	135.64	1	133.50	138.00	-0.7	32,491	0.00%
2024/07/02	1.1	132.88	1	133.00	130.50	0.1	34,288	0.00%
2024/07/01	1.1	134.94	10.1	135.00	133.00	-9	36,351	-0.02%
2024/06/28	2	135.00	0	0.00	135.00	2	37,515	0.01%
2024/06/27	2.2	136.41	1	138.00	138.00	1.2	38,086	0.00%
2024/06/26	3	124.00	8.1	129.17	132.00	-5.1	38,236	-0.01%
2024/06/25	1	115.00	1	114.00	120.00	0	38,254	0.00%
2024/06/24	2	119.00	2	117.50	117.50	0	38,500	0.00%
2024/06/21	2	120.00	0	0.00	120.50	2	39,146	0.01%
2024/06/20	2	117.25	0	0.00	119.00	2	39,856	0.01%
2024/06/19	9.1	118.05	7	118.86	118.50	2.1	40,555	0.01%
2024/06/18	13.1	119.24	9	120.94	119.50	4.1	41,265	0.01%
2024/06/17	23	126.15	21.2	125.47	125.00	1.8	41,149	0.00%
2024/06/14	10.3	122.83	5	121.70	122.00	5.3	41,334	0.01%
2024/06/13	11.5	117.48	24.1	119.27	123.00	-12.6	42,027	-0.03%
2024/06/12	8	113.75	1	116.50	112.00	7	41,724	0.02%
2024/06/11	5	108.00	8	110.25	113.50	-3	41,337	-0.01%
2024/06/07	6	107.75	14	109.61	108.50	-8	41,165	-0.02%
2024/06/06	10	106.60	14	105.14	103.50	-4	40,472	-0.01%
2024/06/05	18	105.53	17	103.32	103.00	1	40,082	0.00%
2024/06/04	29.1	106.29	21	106.36	104.00	8.1	39,679	0.02%
2024/06/03	16	99.45	14	102.38	105.00	2	39,413	0.01%
2024/05/31	8.1	97.85	9	94.02	95.50	-0.9	39,702	0.00%
2024/05/30	9	99.86	4	97.48	97.10	5	39,388	0.01%
2024/05/29	4	101.30	5	100.78	98.00	-1	39,201	0.00%
2024/05/28	26	104.04	15.1	100.74	99.00	10.9	39,213	0.03%
2024/05/27	15	95.93	29	97.66	100.00	-14	38,425	-0.04%
2024/05/24	59	92.81	28	92.78	91.00	31	37,718	0.08%
2024/05/23	3	88.00	74	88.37	91.50	-71	36,165	-0.20%
2024/05/22	4	84.20	4	84.88	83.20	0	35,582	0.00%
2024/05/21	13	85.47	12.3	85.50	86.00	0.7	35,202	0.00%
2024/05/20	3	82.13	2	81.55	82.80	1	34,643	0.00%
2024/05/17	2	80.95	13	80.28	81.20	-11	34,451	-0.03%
2024/05/16	2.2	78.74	4	79.35	78.50	-1.8	34,221	-0.01%
2024/05/15	6	80.92	5	82.18	79.00	1	34,403	0.00%
2024/05/14	3	81.47	11	82.11	82.50	-8	34,001	-0.02%
2024/05/13	18	82.41	3	81.70	80.80	15	33,931	0.04%
2024/05/10	16.3	83.53	6	82.98	84.00	10.3	33,593	0.03%
2024/05/09	6	84.63	8	85.34	84.90	-2	33,311	-0.01%
2024/05/08	50	83.48	58	83.39	84.20	-8	32,507	-0.02%
2024/05/07	49	84.80	46	84.80	82.40	3	31,547	0.01%
2024/05/06	8	80.99	51	80.67	82.00	-43	29,402	-0.15%
2024/05/03	21.1	71.32	25	70.97	74.60	-3.9	28,543	-0.01%
2024/05/02	5	72.86	6	72.53	71.50	-1	28,272	0.00%
2024/04/30	7	73.30	16	73.66	73.50	-9	28,300	-0.03%
2024/04/29	10	74.52	13	75.36	72.70	-3	28,028	-0.01%
2024/04/26	16	73.41	18	74.08	72.60	-2	27,486	-0.01%
2024/04/25	4	71.65	8	70.76	72.30	-4	26,960	-0.01%
2024/04/24	11	69.55	5	69.10	69.40	6	27,043	0.02%
2024/04/23	1	66.90	1	67.20	66.00	0	27,604	0.00%
2024/04/22	32.1	66.89	5	66.34	65.10	27.1	28,620	0.09%
2024/04/19	12	68.19	23	66.89	67.80	-11	29,419	-0.04%
2024/04/18	7.1	69.86	7	69.66	69.40	0.1	30,545	0.00%
2024/04/17	18	70.44	17	70.94	70.10	1	30,763	0.00%
2024/04/16	13	69.17	23	69.53	69.90	-10	30,502	-0.03%
2024/04/15	36	72.32	25	72.22	71.80	11	30,271	0.04%
2024/04/12	17	72.95	9	73.19	73.60	8	30,325	0.03%
2024/04/11	16	71.10	8	70.48	71.40	8	30,219	0.03%
2024/04/10	14.1	71.19	11.2	72.54	70.60	2.9	30,546	0.01%
2024/04/09	55	75.20	42.1	74.37	74.00	13	30,654	0.04%
2024/04/08	35.1	72.13	41	72.57	75.00	-5.9	30,807	-0.02%
2024/04/03	69	73.55	47	75.46	70.90	22	30,316	0.07%
2024/04/02	37	70.25	19	70.78	72.60	18	28,227	0.06%
2024/04/01	13.1	65.52	22	65.70	66.00	-9	27,024	-0.03%
2024/03/29	5	60.64	6	60.52	60.00	-1	26,376	0.00%
2024/03/28	3	59.53	6	59.12	58.60	-3	26,121	-0.01%
2024/03/27	8.1	60.54	6	60.53	59.00	2.1	25,960	0.01%
2024/03/26	22.2	61.85	8	60.41	60.10	14.2	25,720	0.06%
2024/03/25	17	63.68	33.1	64.17	64.20	-16	25,064	-0.06%
2024/03/22	20.1	60.12	14	59.53	59.30	6.1	24,351	0.03%
2024/03/21	31	58.10	33	58.84	59.40	-2	23,600	-0.01%
2024/03/20	3	55.40	11	55.25	55.60	-8	22,593	-0.04%
2024/03/19	5	55.50	9	54.86	54.70	-4	22,288	-0.02%
2024/03/18	85	56.47	91.1	57.44	54.50	-6.1	21,639	-0.03%
2024/03/15	37	55.29	33	54.42	54.40	4	20,156	0.02%
2024/03/14	5	53.94	18	54.72	54.80	-13	19,623	-0.07%
2024/03/13	16.1	54.36	14	53.92	53.90	2.1	19,181	0.01%
2024/03/12	27	53.57	22.9	53.65	53.30	4.1	18,669	0.02%
2024/03/11	7	51.34	6	51.32	51.40	1	18,225	0.01%
2024/03/08	15.1	50.12	5	50.12	49.50	10.1	18,052	0.06%
2024/03/07	33	51.85	24	50.77	50.10	9	17,829	0.05%
2024/03/06	28	52.63	43	53.33	54.10	-15	17,048	-0.09%
2024/03/05	3	50.13	13	49.54	49.70	-10	16,280	-0.06%
2024/03/04	7	50.94	14	51.34	50.90	-7	16,170	-0.04%
2024/03/01	24.1	51.18	13	51.21	51.10	11.1	16,019	0.07%
2024/02/27	3	50.33	2	49.20	48.85	1	15,780	0.01%
2024/02/26	0	0.00	6.1	49.82	50.50	-6.1	15,679	-0.04%
2024/02/23	4.1	48.50	3	48.43	48.30	1.1	15,553	0.01%
2024/02/22	3	49.60	2	49.68	49.70	1	15,487	0.01%
2024/02/21	0	0.00	5	49.66	50.30	-5	15,443	-0.03%
2024/02/19	7	50.31	3	50.67	50.50	4	15,409	0.03%
2024/02/16	23	51.49	23	51.33	51.20	0	15,423	0.00%
2024/02/15	0	0.00	1	50.00	49.95	-1	15,119	-0.01%
2024/02/05	0.1	48.50	0	0.00	48.75	0.1	15,124	0.00%
2024/02/02	3	48.97	3	48.53	48.35	0	15,193	0.00%
2024/02/01	24	50.76	21	49.85	49.30	3	15,288	0.02%
2024/01/31	1.1	49.07	9	49.27	49.70	-7.9	15,344	-0.05%
2024/01/30	8	49.65	0	0.00	49.25	8	15,430	0.05%
2024/01/29	0.1	48.30	0	0.00	49.00	0.1	15,637	0.00%
2024/01/26	6.7	49.06	4	49.45	48.25	2.7	15,818	0.02%
2024/01/25	5.2	49.36	4	49.61	49.00	1.2	15,719	0.01%
2024/01/24	11	50.42	5	50.56	50.20	6	15,604	0.04%
2024/01/23	7.1	49.22	0	0.00	49.00	7.1	15,405	0.05%
2024/01/22	5.2	50.11	8	50.15	49.90	-2.8	15,225	-0.02%
2024/01/19	28.2	51.33	27	50.40	49.90	1.2	15,122	0.01%
2024/01/18	25	51.26	3.2	51.29	51.60	21.8	14,838	0.15%
2024/01/17	35.2	51.35	24	51.44	51.00	11.2	14,582	0.08%
2024/01/16	17.1	51.55	4.7	52.07	50.40	12.4	13,819	0.09%
2024/01/15	15.7	54.09	60.2	54.84	55.90	-44.5	12,722	-0.35%
2024/01/12	33	52.34	33	51.73	50.90	0	11,799	0.00%
2024/01/11	2	46.18	7	48.40	49.55	-5	10,519	-0.05%
2024/01/10	7	45.27	5	45.12	45.05	2	10,269	0.02%
2024/01/09	7.1	45.52	2	46.03	45.10	5.1	10,376	0.05%
2024/01/08	10.1	47.32	7	47.42	46.00	3.1	10,483	0.03%
2024/01/05	19	48.67	17	47.83	47.30	2	10,358	0.02%
2024/01/04	29	50.72	21	49.98	49.35	8	10,540	0.08%
2024/01/03	30	50.88	19	51.06	52.00	11	10,140	0.11%
2024/01/02	25	48.45	29.2	49.25	51.00	-4.2	10,103	-0.04%
2023/12/29	29	46.46	23	46.97	46.80	6	9,701	0.06%
2023/12/27	0.1	43.75	0	0.00	43.60	0.1	9,444	0.00%
2023/12/26	1	43.80	0	0.00	43.95	1	9,695	0.01%
2023/12/25	0	0.00	2	44.25	44.00	-2	9,732	-0.02%
2023/12/22	0	0.00	18	44.03	43.80	-18	9,759	-0.18%
2023/12/21	2	43.73	2	43.80	44.05	0	9,887	0.00%
2023/12/19	2	41.90	0	0.00	42.25	2	9,970	0.02%
2023/12/18	2	43.40	0	0.00	42.85	2	10,013	0.02%
2023/12/15	2	45.05	3	44.03	43.65	-1	10,135	-0.01%
2023/12/14	3	44.48	3	45.03	44.30	0	10,274	0.00%
2023/12/13	0	0.00	7	43.34	43.90	-7	10,386	-0.07%
2023/12/12	0	44.60	0	0.00	44.25	0	11,391	0.00%
2023/12/11	0.1	45.10	0	0.00	45.00	0.1	12,822	0.00%
2023/12/08	5	46.00	5	45.67	45.70	0	13,016	0.00%
2023/12/07	2	45.80	0	0.00	45.30	2	13,000	0.02%
2023/12/05	2	44.95	9	44.78	44.90	-7	13,523	-0.05%
2023/12/04	0.1	45.55	0	0.00	45.30	0.1	14,128	0.00%
2023/11/29	2	46.08	0	0.00	46.15	2	14,412	0.01%
2023/11/27	3.1	45.98	2	46.45	45.75	1.1	14,494	0.01%
2023/11/24	3	46.37	0	0.00	45.95	3	14,466	0.02%
2023/11/22	1	45.45	11	45.48	45.50	-10	14,543	-0.07%
2023/11/21	2	46.30	0	0.00	45.90	2	14,673	0.01%
2023/11/20	0	0.00	16	46.41	46.25	-16	14,830	-0.11%
2023/11/16	1.1	45.59	1	46.35	46.30	0.1	15,143	0.00%
2023/11/15	3	46.48	1	47.50	46.05	2	15,082	0.01%
2023/11/13	4	46.53	2.1	45.61	45.75	2	14,990	0.01%
2023/11/10	4	46.64	2	46.45	46.50	2	14,982	0.01%
2023/11/09	1	48.05	1	48.65	47.30	0	14,896	0.00%
2023/11/08	0	0.00	6	49.46	49.05	-6	14,720	-0.04%
2023/11/07	5	47.05	5	47.28	46.80	0	14,390	0.00%
2023/11/06	20	50.28	10	50.36	48.35	10	14,241	0.07%
2023/11/03	10	49.58	6	49.57	49.55	4	13,912	0.03%
2023/11/02	8	48.86	20	48.45	49.05	-12	13,683	-0.09%
2023/11/01	15	47.12	4	47.25	47.10	11	13,598	0.08%
2023/10/31	6.1	49.39	12	48.64	46.35	-5.9	13,518	-0.04%
2023/10/30	5	48.01	5.1	48.31	48.35	-0.1	13,438	0.00%
2023/10/27	4.1	46.82	5	46.88	46.25	-0.9	13,382	-0.01%
2023/10/26	4	48.66	6	49.09	48.00	-2	13,420	-0.01%
2023/10/25	10	49.04	8	49.11	49.40	2	13,325	0.02%
2023/10/24	2	47.00	1	47.25	47.60	1	13,130	0.01%
2023/10/23	0	0.00	1	46.90	46.45	-1	13,146	-0.01%
2023/10/20	1	45.00	3	44.80	45.00	-2	13,135	-0.02%
2023/10/19	8	46.99	7	46.51	46.15	1	13,074	0.01%
2023/10/18	7	48.44	8	48.66	47.45	-1	13,062	-0.01%
2023/10/17	2	51.45	5	51.42	50.60	-3	12,875	-0.02%
2023/10/16	7	51.43	6	50.88	50.90	1	12,756	0.01%
2023/10/13	11.1	51.44	5	51.42	51.40	6.1	12,606	0.05%
2023/10/12	24	52.53	5	52.50	52.50	19	12,552	0.15%
2023/10/11	9	50.61	3	50.17	50.50	6	12,174	0.05%
2023/10/06	18	51.47	23.1	51.33	50.50	-5.1	12,164	-0.04%
2023/10/05	29	51.70	25.2	52.51	51.40	3.8	12,084	0.03%
2023/10/04	17	49.02	17	48.75	49.40	0	11,750	0.00%
2023/10/03	0	0.00	4	48.86	48.40	-4	11,819	-0.03%
2023/10/02	6	47.61	11	48.02	48.35	-5	11,726	-0.04%
2023/09/28	2	46.05	0	0.00	46.15	2	11,593	0.02%
2023/09/27	0	0.00	2	46.00	46.00	-2	11,725	-0.02%
2023/09/26	8	46.79	10	46.49	45.70	-2	11,947	-0.02%
2023/09/25	0	0.00	2	45.50	45.45	-2	11,981	-0.02%
2023/09/22	5.2	44.51	5	44.56	44.80	0.2	11,945	0.00%
2023/09/21	4.1	44.65	12	44.35	44.15	-7.9	11,863	-0.07%
2023/09/20	3.1	45.85	3	46.08	45.50	0.1	11,793	0.00%
2023/09/19	7.2	46.99	4	46.84	47.10	3.2	11,697	0.03%
2023/09/18	6	48.24	8	48.08	48.15	-2	11,557	-0.02%
2023/09/15	37	51.40	35	51.38	47.90	2	11,441	0.02%
2023/09/14	69.1	51.06	34	51.42	53.20	35.1	10,444	0.34%
2023/09/13	22	47.00	31	48.27	48.45	-9	9,008	-0.10%
2023/09/12	2	44.25	2	44.05	44.05	0	8,883	0.00%
2023/09/11	9	45.26	3	44.77	44.35	6	8,963	0.07%
2023/09/08	16	48.13	19	47.48	47.00	-3	8,913	-0.03%
2023/09/07	10	48.50	1	47.45	48.85	9	8,574	0.10%
2023/09/06	0	0.00	10	46.15	46.05	-10	8,133	-0.12%
2023/09/05	26	44.58	20	44.94	46.10	6	8,182	0.07%
2023/09/04	3	42.13	2	42.45	42.65	1	8,070	0.01%
2023/09/01	3	41.62	22	41.42	41.25	-19	8,319	-0.23%
2023/08/30	1	42.65	3	42.35	41.95	-2	8,949	-0.02%
2023/08/29	8	42.39	19	42.72	42.50	-11	9,090	-0.12%
2023/08/28	2	44.00	2	43.68	43.15	0	9,282	0.00%
2023/08/25	3	45.73	7	45.28	44.20	-4	9,257	-0.04%
2023/08/24	14	48.39	6	48.51	48.75	8	9,098	0.09%
2023/08/23	26	48.86	13	49.50	48.40	13	8,930	0.15%
2023/08/17	2	46.95	3	46.63	47.95	-1	8,534	-0.01%
2023/08/16	1	47.85	7	46.99	46.80	-6	8,496	-0.07%
2023/08/15	5	46.70	9	46.31	46.45	-4	8,369	-0.05%
2023/08/11	7	45.90	0	0.00	44.35	7	8,253	0.08%
2023/08/08	1	45.30	0	0.00	44.80	1	8,170	0.01%
2023/08/07	3	46.23	2	46.05	45.90	1	8,135	0.01%
2023/08/02	0	0.00	1	43.25	43.30	-1	8,081	-0.01%
2023/08/01	1	46.05	0	0.00	45.05	1	8,016	0.01%
2023/07/31	33	46.70	35	46.94	46.30	-2	7,996	-0.03%
2023/07/27	0	0.00	1	44.60	44.55	-1	7,851	-0.01%
2023/07/26	1	44.80	1	45.05	44.35	0	7,847	0.00%
2023/07/25	3	46.35	1	45.50	45.00	2	7,784	0.03%
2023/07/24	2	47.40	0	47.45	46.70	2	7,761	0.03%
2023/07/21	7	48.07	9	48.11	48.40	-2	7,749	-0.03%
2023/07/20	5	47.05	5	47.25	47.30	0	7,677	0.00%
2023/07/19	6	47.72	6	46.76	46.75	0	7,650	0.00%
2023/07/17	2	48.23	4	48.08	48.00	-2	7,571	-0.03%
2023/07/14	4	49.39	0	0.00	48.95	4	7,477	0.05%
2023/07/13	3	49.83	1	50.50	49.55	2	7,511	0.03%
2023/07/12	8	50.70	9.1	50.59	50.60	-1.1	7,493	-0.01%
2023/07/11	0.1	51.20	18.5	49.77	49.95	-18.4	6,926	-0.27%
2023/07/10	21	48.23	12	47.84	46.80	9	6,432	0.14%
2023/07/06	2	46.33	0	0.00	46.40	2	6,143	0.03%
2023/07/05	1	47.30	2	46.18	45.25	-1	6,025	-0.02%
2023/07/04	9	46.53	2	45.35	45.00	7	5,901	0.12%
2023/07/03	1	48.00	0	0.00	48.00	1	5,685	0.02%
2023/06/28	1	43.70	0	0.00	42.85	1	5,512	0.02%
2023/06/27	3	43.47	0	0.00	43.00	3	5,512	0.05%
2023/06/26	1	43.95	7.5	44.60	44.20	-6.5	5,536	-0.12%
2023/06/21	7	45.79	1	44.80	44.60	6	5,589	0.11%
2023/06/20	3	45.10	0	0.00	44.80	3	5,565	0.05%
2023/06/19	2	45.30	4	45.01	45.30	-2	5,572	-0.04%
2023/06/16	1	44.65	1	44.65	44.65	0	5,603	0.00%
2023/06/15	5	44.81	1	45.13	44.75	4	5,546	0.07%
2023/06/14	5	44.28	3.1	43.66	43.70	1.9	5,482	0.04%
2023/06/13	0	0.00	3	43.30	43.50	-3	5,506	-0.05%
2023/06/12	2	44.13	4	44.29	43.05	-2	5,642	-0.04%
2023/06/09	2	42.80	4	43.46	43.50	-2	5,563	-0.04%
2023/06/08	1	42.75	0	0.00	42.05	1	5,471	0.02%
2023/06/07	16	41.63	17	42.20	42.15	-1	5,451	-0.02%
2023/06/05	11.5	39.36	24	39.85	39.55	-12.5	5,784	-0.22%
2023/06/02	8	35.55	7	36.55	37.00	1	5,625	0.02%
2023/06/01	1	33.65	28	32.52	33.65	-27	5,633	-0.48%
2023/05/31	2	30.40	5	30.87	30.60	-3	5,317	-0.06%
2023/05/30	11	30.36	0	0.00	30.00	11	5,256	0.21%
2023/05/29	1	30.00	11	30.42	30.15	-10	5,232	-0.19%
2023/05/26	2	29.10	1	29.85	29.75	1	5,183	0.02%
2023/05/25	0	0.00	14	29.78	29.65	-14	5,154	-0.27%
2023/05/24	3	29.65	1	29.85	29.60	2	5,145	0.04%
2023/05/22	0	0.00	1	28.85	29.00	-1	5,138	-0.02%
2023/05/18	0	0.00	1	28.10	28.25	-1	5,147	-0.02%
2023/05/17	1	28.00	0	0.00	28.05	1	5,266	0.02%
2023/05/16	0	0.00	1	28.25	27.65	-1	5,386	-0.02%
2023/05/11	1	27.80	0	0.00	27.30	1	5,401	0.02%
2023/05/10	1	28.05	0	0.00	28.05	1	5,400	0.02%
2023/05/08	2	28.00	0	0.00	27.80	2	5,413	0.04%
2023/05/05	11	28.47	0	0.00	27.95	11	5,428	0.20%
2023/05/04	2	28.55	1	28.70	28.30	1	5,442	0.02%
2023/05/03	1	29.05	0	0.00	28.80	1	5,462	0.02%
2023/05/02	1	29.25	1	29.75	29.70	0	5,472	0.00%
2023/04/28	0	0.00	2	29.95	29.45	-2	5,453	-0.04%
2023/04/27	0	0.00	2	29.65	29.10	-2	5,410	-0.04%
2023/04/26	5	28.19	2	28.50	28.05	3	5,355	0.06%
2023/04/25	3	29.10	0	0.00	28.35	3	5,324	0.06%
2023/04/24	10	28.65	0	0.00	28.85	10	5,304	0.19%
2023/04/21	1	28.70	2	29.23	28.65	-1	5,301	-0.02%
2023/04/20	1	29.45	27	29.14	28.90	-26	5,268	-0.49%
2023/04/19	3	29.70	0	0.00	29.95	3	5,285	0.06%
2023/04/18	6	30.41	3	30.73	30.45	3	5,220	0.06%
2023/04/17	6	30.18	20	30.77	31.25	-14	5,069	-0.28%
2023/04/14	0	0.00	9	29.23	29.15	-9	4,862	-0.19%
2023/04/13	7	28.63	3	29.27	28.10	4	4,808	0.08%
2023/04/12	4	29.10	2	29.35	29.35	2	4,745	0.04%
2023/04/11	0	0.00	1	29.10	29.10	-1	4,695	-0.02%
2023/04/10	0	0.00	2	28.50	28.50	-2	4,675	-0.04%
2023/04/07	5	29.17	1	29.10	28.60	4	4,686	0.09%
2023/04/06	0	0.00	2	29.25	29.05	-2	4,650	-0.04%
2023/03/31	0	0.00	6	28.43	28.35	-6	4,604	-0.13%
2023/03/30	0	0.00	5	28.44	28.30	-5	4,605	-0.11%
2023/03/29	5	27.99	6	28.18	27.80	-1	4,613	-0.02%
2023/03/28	2	27.90	0	0.00	27.65	2	4,640	0.04%
2023/03/27	7	28.31	10	29.25	27.70	-3	4,648	-0.06%
2023/03/23	2	29.33	0	0.00	29.05	2	4,729	0.04%
2023/03/22	3	29.03	10	28.77	28.75	-7	4,862	-0.14%
2023/03/21	16	28.45	33	28.87	28.05	-17	4,762	-0.36%
2023/03/20	7	28.18	1	28.45	28.20	6	4,747	0.13%
2023/03/17	11	28.13	1	28.20	27.90	10	4,774	0.21%
2023/03/16	28	28.25	9	28.37	28.05	19	4,795	0.40%
2023/03/15	25	28.72	41	29.18	27.90	-16	4,880	-0.33%
2023/03/14	20	27.77	38	27.68	28.10	-18	4,904	-0.37%
2023/03/13	6	26.53	2	27.10	26.90	4	5,145	0.08%
2023/03/10	21	27.05	30	27.57	27.30	-9	5,340	-0.17%
2023/03/09	45	29.31	54	29.41	28.10	-9	5,263	-0.17%
2023/03/08	39	27.11	40	27.24	28.40	-1	4,756	-0.02%
2023/03/07	62	26.22	14	26.51	25.85	48	4,656	1.03%
2023/03/06	9	25.31	15	25.20	25.75	-6	4,875	-0.12%
2023/03/02	0	23.60	0	0.00	23.70	0	4,890	0.00%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/24	2	23.45	0	0.00	23.45	2	4,928	0.04%
2023/02/22	0	23.60	0	0.00	23.60	0	4,998	0.00%
2023/02/20	0	0.00	4	24.30	24.30	-4	4,979	-0.08%
2023/02/17	3	23.67	0	0.00	23.75	3	4,948	0.06%
2023/02/16	5	23.44	0	0.00	23.50	5	4,936	0.10%
2023/02/15	2	24.35	2	23.80	23.55	0	4,930	0.00%
2023/02/14	11	23.74	14	23.86	24.10	-3	4,843	-0.06%
2023/02/13	3	22.40	0	0.00	22.40	3	4,740	0.06%
2023/02/10	0	0.00	10	23.10	22.60	-10	4,739	-0.21%
2023/02/09	0	0.00	1	23.35	23.30	-1	4,721	-0.02%
2023/02/06	2	23.55	2	24.15	23.25	0	4,693	0.00%
2023/02/03	2	23.88	3	23.85	23.70	-1	4,662	-0.02%
2023/02/02	2	23.75	14	23.82	23.75	-12	4,629	-0.26%
2023/02/01	6	23.03	1	23.40	23.20	5	4,576	0.11%
2023/01/31	5	22.65	3	22.90	23.05	2	4,529	0.04%
2023/01/30	1	21.90	1	21.85	22.05	0	4,495	0.00%
2023/01/16	1	21.65	0	0.00	21.50	1	4,491	0.02%
2023/01/12	3	22.25	0	0.00	21.85	3	4,489	0.07%
2023/01/11	2	22.95	0	0.00	22.70	2	4,462	0.04%
2023/01/09	4	23.25	18	23.20	23.15	-14	4,439	-0.32%
2023/01/06	6	22.60	0	0.00	22.55	6	4,388	0.14%
2023/01/05	1	22.80	1	22.45	22.25	0	4,403	0.00%
2023/01/04	3	22.25	0	0.00	22.30	3	4,389	0.07%
2023/01/03	0	0.00	3	22.00	22.10	-3	4,385	-0.07%
2022/12/30	1	21.95	1	21.65	21.70	0	4,373	0.00%
2022/12/29	1	21.45	0	0.00	21.60	1	4,371	0.02%
2022/12/28	0	22.40	0	0.00	21.80	0	4,370	0.00%
2022/12/27	0	0.00	2	22.35	22.35	-2	4,356	-0.05%
2022/12/26	0	0.00	1	22.05	21.95	-1	4,335	-0.02%
2022/12/22	1	22.00	0	0.00	21.60	1	4,332	0.02%
2022/12/20	6	22.24	0	0.00	21.45	6	4,334	0.14%
2022/12/19	3	22.85	0	0.00	22.45	3	4,302	0.07%
2022/12/16	4	23.43	0	0.00	23.00	4	4,272	0.09%
2022/12/15	8	24.38	7	24.35	24.05	1	4,229	0.02%
2022/12/14	11	23.33	17	23.92	24.40	-6	4,023	-0.15%
2022/12/13	3	22.25	1	22.20	22.20	2	3,794	0.05%
2022/12/12	10	22.45	10	22.42	22.25	0	3,771	0.00%
2022/12/09	6	23.93	1	23.30	23.25	5	3,713	0.13%
2022/12/08	3	23.72	2	23.95	23.70	1	3,641	0.03%
2022/12/07	14	24.99	24	24.97	23.45	-10	3,550	-0.28%
2022/12/06	30	25.79	19	26.11	25.55	11	3,347	0.33%
2022/12/05	55	25.48	59.1	25.62	25.80	-4.1	3,106	-0.13%
2022/12/02	34.1	23.48	22	23.46	24.10	12.1	2,790	0.43%
2022/12/01	8	22.54	2	22.90	22.35	6	2,547	0.24%
2022/11/30	3	22.33	2	22.60	22.35	1	2,519	0.04%
2022/11/29	6	22.46	9	22.28	22.65	-3	2,491	-0.12%
2022/11/28	47	22.52	49	22.33	22.85	-2	2,309	-0.09%
2022/11/25	3	20.80	9	20.21	21.05	-6	1,729	-0.35%
2022/11/24	5	18.45	15	18.97	19.15	-10	1,585	-0.63%
2022/11/23	8	18.50	0	0.00	18.30	8	1,498	0.53%
2022/11/22	1	18.40	0	0.00	18.15	1	1,474	0.07%
2022/11/21	10	19.03	0	0.00	18.80	10	1,461	0.68%
2022/11/18	6	19.53	14	19.60	19.90	-8	1,412	-0.57%
2022/11/17	4	19.30	0	0.00	19.25	4	1,372	0.29%
2022/11/16	7	19.14	20	19.20	19.00	-13	1,360	-0.96%
2022/11/14	0	0.00	10	18.73	18.80	-10	1,344	-0.74%
2022/11/11	6	18.48	0	0.00	18.20	6	1,342	0.45%
2022/11/10	4	18.71	2	18.85	18.35	2	1,327	0.15%
2022/11/09	1	18.35	9	18.24	18.60	-8	1,307	-0.61%
2022/11/08	3	18.10	0	0.00	17.60	3	1,353	0.22%
2022/11/02	3	17.60	7	17.53	17.70	-4	1,432	-0.28%
2022/10/28	2	16.53	0	0.00	16.35	2	1,455	0.14%
2022/10/27	1	16.90	0	0.00	16.80	1	1,468	0.07%
2022/10/24	0	0.00	5	17.15	16.95	-5	1,498	-0.33%
2022/10/21	2	16.50	0	0.00	16.25	2	1,489	0.13%
2022/10/19	3	17.10	0	0.00	17.00	3	1,479	0.20%
2022/10/14	4	16.80	4	17.25	17.00	0	1,473	0.00%
2022/10/07	0	19.40	0	0.00	19.30	0	1,438	0.00%
2022/10/06	0	0.00	1	19.40	19.30	-1	1,447	-0.07%
2022/10/05	1	19.55	0	0.00	19.10	1	1,450	0.07%
2022/09/29	5	18.60	0	0.00	18.20	5	1,473	0.34%
2022/09/26	0	0.00	1	19.45	18.85	-1	1,475	-0.07%
2022/09/21	0	0.00	20	20.75	20.75	-20	1,496	-1.34%
2022/09/16	1	21.70	0	0.00	21.70	1	1,496	0.07%
2022/09/14	0	0.00	4	22.30	22.45	-4	1,524	-0.26%
2022/09/13	4	22.60	4	22.35	22.35	0	1,543	0.00%
2022/09/12	3	22.25	9	22.53	22.50	-6	1,566	-0.38%
2022/09/08	18	21.80	6	21.75	21.70	12	1,564	0.77%
2022/09/07	1	21.65	1	21.85	21.00	0	1,518	0.00%
2022/09/06	2	22.65	2	22.10	22.00	0	1,492	0.00%
2022/09/05	0	0.00	10	22.50	21.95	-10	1,447	-0.69%
2022/09/02	2	24.18	0	0.00	24.00	2	1,401	0.14%
2022/09/01	1	24.55	0	0.00	24.15	1	1,395	0.07%
2022/08/31	2	24.55	0	0.00	24.80	2	1,379	0.15%
2022/08/30	2	24.78	0	0.00	24.70	2	1,371	0.15%
2022/08/26	2	25.85	0	0.00	25.60	2	1,351	0.15%
2022/08/24	1	25.45	0	0.00	25.15	1	1,359	0.07%
2022/08/19	1	26.55	0	0.00	26.55	1	1,359	0.07%
2022/08/18	1	26.30	1	26.75	26.80	0	1,366	0.00%
2022/08/17	0	0.00	7	26.56	26.55	-7	1,402	-0.50%
2022/08/12	10	25.90	3	26.28	25.95	7	1,390	0.50%
2022/08/11	1	25.35	1	25.45	25.25	0	1,317	0.00%
2022/08/09	1	24.65	0	0.00	25.05	1	1,330	0.08%
2022/08/08	1	24.80	1	24.95	24.90	0	1,343	0.00%
2022/08/05	1	25.45	1	25.50	25.40	0	1,353	0.00%
2022/08/04	2	24.60	0	0.00	24.90	2	1,357	0.15%
2022/08/01	3	26.25	2	26.38	26.30	1	1,382	0.07%
2022/07/22	1	28.50	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	0.00	2	28.60	28.70	-2	1,471	-0.14%
2022/07/13	1	25.45	3	25.68	25.55	-2	1,550	-0.13%
2022/07/12	2	25.00	0	0.00	24.50	2	1,546	0.13%
2022/07/11	0	0.00	1	26.60	26.30	-1	1,542	-0.06%
2022/07/08	3	26.22	2	26.28	26.10	1	1,546	0.06%
2022/07/06	0	0.00	3	25.65	25.25	-3	1,551	-0.19%
2022/07/05	11	26.00	11	26.25	26.75	0	1,585	0.00%
2022/07/04	4	26.61	0	0.00	26.35	4	1,581	0.25%
2022/07/01	0	0.00	0.1	26.00	25.30	-0.1	1,579	-0.01%
2022/06/28	1	30.25	1	30.20	30.35	0	1,583	0.00%
2022/06/24	0	0.00	5	30.15	30.10	-5	1,719	-0.29%
2022/06/22	15	30.18	0	0.00	29.80	15	1,948	0.77%
2022/06/21	0	0.00	2	31.60	31.55	-2	1,961	-0.10%
2022/06/20	10	31.20	0	0.00	29.50	10	1,962	0.51%
2022/06/16	1	34.55	1	32.90	32.90	0	1,942	0.00%
2022/06/13	1	35.35	1	35.45	35.40	0	1,997	0.00%
2022/06/09	0	0.00	16	37.81	37.70	-16	2,043	-0.78%
2022/05/25	0	0.00	1	38.10	38.00	-1	2,221	-0.05%
2022/05/24	6	39.12	0	0.00	37.70	6	2,219	0.27%
2022/05/19	1	35.60	1	35.95	36.95	0	2,200	0.00%
2022/05/17	0	0.00	1	36.15	36.85	-1	2,225	-0.04%
2022/05/12	1	34.55	0	0.00	33.30	1	2,243	0.04%
2022/05/11	0	0.00	1	34.90	34.65	-1	2,250	-0.04%
2022/05/10	0	0.00	2	34.80	35.75	-2	2,275	-0.09%
2022/05/09	8	35.35	1	35.15	34.85	7	2,276	0.31%
2022/05/04	0	0.00	2	36.80	36.95	-2	2,287	-0.09%
2022/05/03	10	36.85	0	0.00	37.25	10	2,303	0.43%
2022/04/29	1	37.25	0	0.00	37.55	1	2,330	0.04%
2022/04/28	1	37.10	0	0.00	37.05	1	2,339	0.04%
2022/04/27	1	37.10	2	37.33	37.15	-1	2,331	-0.04%
2022/04/26	3	39.00	0	0.00	39.50	3	2,317	0.13%
2022/04/25	1	39.85	5	40.30	39.45	-4	2,413	-0.17%
2022/04/22	9	41.91	2	42.33	41.65	7	2,406	0.29%
2022/04/21	2	42.80	6	42.73	43.30	-4	2,414	-0.17%
2022/04/20	1	42.50	0	0.00	42.10	1	2,427	0.04%
2022/04/19	1	41.75	4	42.25	42.05	-3	2,454	-0.12%
2022/04/15	5	41.65	0	0.00	41.80	5	2,492	0.20%
2022/04/14	0	0.00	1	42.95	43.10	-1	2,561	-0.04%
2022/04/13	0	0.00	2	43.00	42.90	-2	2,603	-0.08%
2022/04/11	0	0.00	10	42.45	42.15	-10	2,691	-0.37%
2022/04/07	4	44.58	0	0.00	44.20	4	2,673	0.15%
2022/04/06	0	0.00	1	46.80	46.25	-1	2,677	-0.04%
2022/04/01	1	45.80	0	0.00	46.20	1	2,681	0.04%
2022/03/31	1	47.15	0	0.00	47.00	1	2,665	0.04%
2022/03/30	11	49.32	0	0.00	48.00	11	2,660	0.41%
2022/03/29	3	49.28	1	51.20	48.70	2	2,684	0.07%
2022/03/28	3	49.90	6	50.18	49.65	-3	2,631	-0.11%
2022/03/25	0	0.00	3	49.37	49.00	-3	2,538	-0.12%
2022/03/23	0	0.00	5	45.60	46.00	-5	2,424	-0.21%
2022/03/22	4	43.94	3	44.60	45.00	1	2,454	0.04%
2022/03/21	0	0.00	7	43.11	43.40	-7	2,448	-0.29%
2022/03/18	3	41.92	2	42.28	42.30	1	2,491	0.04%
2022/03/17	0	0.00	3	41.15	42.00	-3	2,522	-0.12%
2022/03/16	1	40.15	0	0.00	39.10	1	2,546	0.04%
2022/03/15	3.7	39.65	0	0.00	39.10	3.7	2,590	0.14%
2022/03/14	0.1	41.37	0	0.00	41.25	0.1	2,643	0.00%
2022/03/11	2	40.85	1	40.90	40.80	1	2,692	0.04%
2022/03/09	2	41.45	4	41.25	41.75	-2	2,777	-0.07%
2022/03/07	2	44.70	0	0.00	44.40	2	2,808	0.07%
2022/03/04	0	0.00	4	46.76	46.15	-4	2,884	-0.14%
2022/03/01	0	0.00	4	45.85	46.40	-4	3,294	-0.12%
2022/02/24	3	46.58	0	0.00	45.00	3	3,787	0.08%
2022/02/23	0	0.00	4	47.33	47.65	-4	4,025	-0.10%
2022/02/22	1	46.80	0	0.00	46.05	1	4,607	0.02%
2022/02/21	1	47.70	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	1	47.65	47.80	-1	5,078	-0.02%
2022/02/17	5	47.74	6	48.10	47.95	-1	5,476	-0.02%
2022/02/11	0	0.00	3	48.02	48.15	-3	6,671	-0.04%
2022/02/10	0	0.00	12	48.11	47.75	-12	6,893	-0.17%
2022/02/09	0	0.00	4	46.81	47.15	-4	7,135	-0.06%
2022/02/08	5	46.37	9	46.41	47.00	-4	7,423	-0.05%
2022/02/07	0	0.00	5	44.85	44.80	-5	7,897	-0.06%
2022/01/26	3.1	42.90	0	0.00	42.95	3.1	8,912	0.04%
2022/01/25	1	44.00	1	43.45	43.35	0	10,497	0.00%
2022/01/24	8	43.54	0	0.00	43.65	8	11,406	0.07%
2022/01/21	0	0.00	1	45.00	44.55	-1	11,828	-0.01%
2022/01/20	1	45.55	1	45.45	45.80	0	12,072	0.00%
2022/01/19	1	45.85	0.2	46.00	45.90	0.8	12,400	0.01%
2022/01/18	18.2	47.45	6	48.01	46.85	12.2	13,387	0.09%
2022/01/17	0	0.00	2	45.40	45.85	-2	13,782	-0.01%
2022/01/14	7	44.74	0	0.00	44.65	7	13,868	0.05%
2022/01/13	3	45.73	2	45.65	45.65	1	14,067	0.01%
2022/01/12	1	45.55	4	45.88	46.65	-3	14,345	-0.02%
2022/01/11	2	46.58	2	46.95	46.00	0	14,429	0.00%
2022/01/07	11	47.53	7	48.24	47.55	4	14,632	0.03%
2022/01/06	3	48.97	0	0.00	48.95	3	14,697	0.02%
2022/01/05	7	48.95	4	48.63	48.70	3	14,821	0.02%
2022/01/04	2	50.80	12	50.42	50.30	-10	14,886	-0.07%
2022/01/03	1	51.10	0	0.00	50.70	1	15,083	0.01%
2021/12/30	4	51.40	1	51.50	51.50	3	15,391	0.02%
2021/12/29	0	0.00	9	51.96	52.20	-9	15,966	-0.06%
2021/12/28	5	51.00	3	50.90	50.90	2	16,526	0.01%
2021/12/27	1	51.90	3	51.77	51.50	-2	17,043	-0.01%
2021/12/24	1	52.60	2	52.40	52.10	-1	17,408	-0.01%
2021/12/22	2	52.10	2	52.30	52.10	0	18,630	0.00%
2021/12/21	0	0.00	1	51.50	51.50	-1	19,193	-0.01%
2021/12/20	0	0.00	15	50.80	51.00	-15	19,724	-0.08%
2021/12/17	23	51.20	16	51.53	50.90	7	21,168	0.03%
2021/12/16	12	51.82	13	52.54	52.70	-1	21,903	0.00%
2021/12/15	1	50.90	8	50.80	50.70	-7	22,217	-0.03%
2021/12/14	2	50.30	1	50.30	50.10	1	22,782	0.00%
2021/12/13	0	0.00	2	52.10	51.70	-2	22,811	-0.01%
2021/12/10	6	51.28	1	51.50	51.30	5	22,949	0.02%
2021/12/09	10	52.96	0	0.00	52.00	10	23,079	0.04%
2021/12/08	1	53.40	0	0.00	53.40	1	23,133	0.00%
2021/12/07	1	52.40	0	0.00	52.50	1	23,252	0.00%
2021/12/06	20	53.07	6	53.37	53.10	14	23,364	0.06%
2021/12/03	11	53.95	2	53.70	53.50	9	23,465	0.04%
2021/12/02	6	54.35	2	54.10	53.60	4	23,706	0.02%
2021/12/01	3	54.83	4	54.45	55.10	-1	23,928	0.00%
2021/11/30	0	0.00	27	55.09	55.30	-27	24,175	-0.11%
2021/11/29	12	53.05	4	52.40	53.60	8	24,657	0.03%
2021/11/26	9	53.90	14	53.99	53.80	-5	24,870	-0.02%
2021/11/25	2	57.00	4	56.30	56.20	-2	24,760	-0.01%
2021/11/24	1	56.20	1	56.00	56.80	0	24,759	0.00%
2021/11/23	31	57.47	12	57.52	56.40	19	24,817	0.08%
2021/11/22	51	60.33	3	61.50	59.60	48	24,868	0.19%
2021/11/19	12	61.28	11	61.05	60.20	1	24,827	0.00%
2021/11/18	9	60.21	6	59.93	59.30	3	24,589	0.01%
2021/11/17	6	58.90	9	59.28	58.60	-3	24,578	-0.01%
2021/11/16	13	59.75	13	59.58	58.80	0	24,588	0.00%
2021/11/15	5	60.76	27	60.79	61.80	-22	24,414	-0.09%
2021/11/12	15	60.48	20	60.15	60.80	-5	24,365	-0.02%
2021/11/11	5.9	58.25	10	58.54	58.00	-4.1	24,273	-0.02%
2021/11/10	9	58.33	22	58.00	58.40	-13	24,343	-0.05%
2021/11/09	17	57.46	19	57.10	57.50	-2	24,389	-0.01%
2021/11/08	32	56.19	5	56.58	55.70	27	24,335	0.11%
2021/11/05	19	57.58	6	57.99	57.80	13	24,396	0.05%
2021/11/04	14	59.28	17	60.06	58.70	-3	24,348	-0.01%
2021/11/03	30	60.37	13	60.11	58.20	17	24,148	0.07%
2021/11/02	24	63.56	48	64.71	62.50	-24	23,675	-0.10%
2021/11/01	86	61.68	51	61.78	61.40	35	22,901	0.15%
2021/10/29	12	59.53	10	58.66	58.70	2	22,156	0.01%
2021/10/28	8	59.76	5	59.44	58.70	3	21,910	0.01%
2021/10/27	15	59.14	1	58.70	59.70	14	21,861	0.06%
2021/10/26	24	59.54	36	59.84	58.10	-12	21,882	-0.05%
2021/10/25	8	55.88	12	56.47	57.40	-4	21,025	-0.02%
2021/10/22	11	53.58	0	0.00	53.40	11	20,911	0.05%
2021/10/21	12	54.51	7	53.67	53.60	5	21,020	0.02%
2021/10/20	6	53.30	17	53.74	54.50	-11	20,992	-0.05%
2021/10/19	2	51.20	3	51.83	51.90	-1	20,855	0.00%
2021/10/18	3	51.20	11	51.13	51.10	-8	20,912	-0.04%
2021/10/15	5	51.00	1	50.90	50.30	4	20,953	0.02%
2021/10/14	6	50.45	8	50.11	50.10	-2	21,068	-0.01%
2021/10/13	13	49.68	3	49.92	49.45	10	21,130	0.05%
2021/10/12	7	51.27	14	51.44	51.10	-7	21,083	-0.03%
2021/10/08	5	54.34	8	54.64	52.80	-3	21,045	-0.01%
2021/10/07	12	53.72	9	53.93	53.50	3	20,967	0.01%
2021/10/06	21	53.01	17	53.85	52.60	4	20,756	0.02%
2021/10/05	16	51.12	12	53.12	53.60	4	20,332	0.02%
2021/10/04	29	53.80	30	52.36	50.30	-1	20,086	0.00%
2021/10/01	13	55.58	4	55.60	55.70	9	20,659	0.04%
2021/09/30	42	56.57	44	56.78	58.20	-2	21,402	-0.01%
2021/09/29	52	57.94	7.1	56.93	55.20	45	21,860	0.21%
2021/09/28	33	61.49	33	61.54	61.30	0	21,226	0.00%
2021/09/27	18	63.24	15	62.79	62.50	3	21,293	0.01%
2021/09/24	55	63.73	66.5	63.02	62.30	-11.5	21,791	-0.05%
2021/09/23	45.1	58.36	63	58.81	59.90	-18	20,982	-0.09%
2021/09/22	8	54.84	8	55.18	54.60	0	20,452	0.00%
2021/09/17	18	54.65	27	54.44	55.40	-9	20,469	-0.04%
2021/09/16	2	50.90	3	51.47	51.60	-1	20,761	0.00%
2021/09/15	3	51.43	3	51.43	50.60	0	21,059	0.00%
2021/09/14	2	52.80	8	53.39	52.60	-6	20,981	-0.03%
2021/09/10	3	51.40	1	52.20	53.40	2	20,861	0.01%
2021/09/09	1	48.75	4	50.43	52.00	-3	20,816	-0.01%
2021/09/08	2	48.73	2	49.00	48.30	0	20,961	0.00%
2021/09/07	16	50.39	6	49.92	50.00	10	21,190	0.05%
2021/09/06	33	54.23	10	54.36	53.50	23	20,995	0.11%
2021/09/03	8	54.38	20	53.64	54.50	-12	20,735	-0.06%
2021/09/02	29	54.66	7	54.56	54.70	22	20,507	0.11%
2021/09/01	21	52.43	21.4	52.28	53.00	-0.4	20,116	0.00%
2021/08/31	8	50.37	0	0.00	49.90	8	20,067	0.04%
2021/08/30	5	51.02	3	51.53	50.80	2	20,205	0.01%
2021/08/27	4	50.38	4	50.35	50.20	0	20,149	0.00%
2021/08/26	17	53.02	8.2	52.42	51.60	8.8	20,011	0.04%
2021/08/25	4	49.55	5	50.66	49.75	-1	19,622	-0.01%
2021/08/24	4.4	49.63	3	50.83	49.25	1.4	19,477	0.01%
2021/08/23	0	0.00	12	48.52	48.90	-12	19,178	-0.06%
2021/08/20	2	45.63	0	0.00	46.30	2	19,008	0.01%
2021/08/19	5	47.25	2	47.55	46.25	3	18,794	0.02%
2021/08/18	12	46.23	4	45.36	47.30	8	18,633	0.04%
2021/08/17	9	46.49	1	47.50	45.00	8	18,289	0.04%
2021/08/16	5	49.33	2	49.80	50.00	3	18,011	0.02%
2021/08/13	11	50.65	0	0.00	49.50	11	17,770	0.06%
2021/08/12	21	52.72	24	53.06	52.00	-3	17,591	-0.02%
2021/08/11	17	52.48	20	53.43	52.90	-3	17,448	-0.02%
2021/08/10	8	57.43	5	56.76	55.20	3	17,179	0.02%
2021/08/09	22	60.85	5	61.88	59.40	17	17,027	0.10%
2021/08/06	6	64.07	6	63.22	62.50	0	16,781	0.00%
2021/08/05	12	63.92	20	63.86	65.60	-8	16,313	-0.05%
2021/08/04	1	59.70	6.5	60.25	59.70	-5.5	15,609	-0.04%
2021/08/03	5	59.82	9	59.88	59.80	-4	15,524	-0.03%
2021/08/02	3	57.40	1	58.00	58.50	2	15,398	0.01%
2021/07/30	25	58.84	25	58.98	56.40	0	15,263	0.00%
2021/07/29	2.4	56.13	3	58.60	55.60	-0.6	14,977	0.00%
2021/07/28	9	51.86	1	50.80	56.60	8	14,856	0.05%
2021/07/27	9	57.54	14	57.60	55.50	-5	14,571	-0.03%
2021/07/26	5	59.64	0	0.00	60.00	5	14,429	0.03%
2021/07/23	16	61.66	28	63.20	62.60	-12	14,302	-0.08%
2021/07/22	5	61.54	3.4	63.08	64.50	1.6	14,282	0.01%
2021/07/21	2.4	59.37	1	59.50	60.10	1.4	14,157	0.01%
2021/07/20	4	61.58	27	60.91	61.40	-23	14,092	-0.16%
2021/07/19	8	57.26	34	58.07	59.20	-26	13,972	-0.19%
2021/07/16	0	0.00	6	53.17	53.90	-6	13,968	-0.04%
2021/07/15	1	52.40	3	51.53	51.80	-2	13,998	-0.01%
2021/07/14	3	49.18	0.1	49.10	50.70	2.9	14,122	0.02%
2021/07/13	18	51.26	3	52.63	50.00	15	14,137	0.11%
2021/07/12	12	53.05	0	0.00	53.30	12	14,242	0.08%
2021/07/09	31	52.25	19	52.91	51.60	12	14,258	0.08%
2021/07/08	37	51.98	27	52.08	53.00	10	14,281	0.07%
2021/07/07	9	50.59	29	51.02	53.00	-20	13,412	-0.15%
2021/07/06	26.5	49.38	16.2	49.27	48.25	10.3	12,694	0.08%
2021/07/05	10	46.50	1	48.00	48.05	9	12,046	0.07%
2021/07/02	3	41.73	90	43.00	43.70	-87	12,037	-0.72%
2021/07/01	19	42.79	178	44.09	39.75	-159	11,642	-1.37%	大賣/鉅額交易
2021/06/30	7.1	38.31	116	38.18	40.30	-108.9	10,936	-1.00%	大賣/鉅額交易
2021/06/29	160	36.67	8	36.68	36.65	152	10,814	1.41%	大買/鉅額交易
2021/06/28	22	36.52	66	36.33	36.95	-44	11,120	-0.40%
2021/06/25	25	36.48	108	36.85	35.35	-83	11,036	-0.75%	大賣/
2021/06/24	22	33.61	17	34.18	34.70	5	10,360	0.05%
2021/06/23	4	31.58	0	0.00	32.20	4	10,318	0.04%
2021/06/22	0	32.10	4	31.65	31.40	-4	11,350	-0.04%
2021/06/21	1	32.45	9	32.59	31.90	-8	11,698	-0.07%
2021/06/18	9	32.12	1	32.90	32.50	8	11,948	0.07%
2021/06/17	3	33.03	24	33.60	33.05	-21	12,088	-0.17%
2021/06/16	15	32.70	19	32.20	32.95	-4	12,030	-0.03%
2021/06/15	1	29.30	3	30.20	31.00	-2	11,905	-0.02%
2021/06/11	0	0.00	1	29.65	29.15	-1	12,219	-0.01%
2021/06/10	5	29.39	0	0.00	29.30	5	13,563	0.04%
2021/06/09	19	30.14	2	30.18	29.95	17	14,443	0.12%
2021/06/08	19	30.72	1	30.80	30.50	18	15,627	0.12%
2021/06/07	0	0.00	10	30.19	31.45	-10	16,500	-0.06%
2021/06/04	2	28.65	0	0.00	28.60	2	16,790	0.01%
2021/06/03	0	0.00	5	29.93	29.35	-5	16,808	-0.03%
2021/06/02	2	29.93	2	30.73	29.70	0	16,821	0.00%
2021/06/01	0	0.00	6	29.85	30.00	-6	16,797	-0.04%
2021/05/31	12	29.27	0	0.00	29.05	12	16,755	0.07%
2021/05/28	44	29.89	1	29.55	29.75	43	16,762	0.26%
2021/05/27	0	0.00	2	28.70	28.40	-2	16,806	-0.01%
2021/05/26	1	29.05	0	0.00	28.40	1	16,963	0.01%
2021/05/25	2	28.63	2	28.80	28.50	0	17,061	0.00%
2021/05/24	1	28.35	2	28.15	28.55	-1	17,164	-0.01%
2021/05/21	0	0.00	12	27.23	27.30	-12	17,607	-0.07%
2021/05/20	12	26.34	0	0.00	25.90	12	18,013	0.07%
2021/05/14	6	26.91	20	26.93	25.55	-14	18,338	-0.08%
2021/05/13	0	0.00	10	26.18	26.05	-10	18,517	-0.05%
2021/05/12	26	26.31	10	27.10	25.85	16	18,543	0.09%
2021/05/11	0	0.00	4	29.40	28.40	-4	18,444	-0.02%
2021/05/10	13	30.88	10	30.55	30.55	3	18,393	0.02%
2021/05/07	1	31.00	15	31.05	32.40	-14	18,340	-0.08%
2021/05/06	2	30.50	4	30.44	31.80	-2	18,274	-0.01%
2021/05/05	1	30.00	0	0.00	29.95	1	18,215	0.01%
2021/05/04	4	29.83	4	31.95	29.85	0	18,212	0.00%
2021/05/03	16	32.32	10	32.35	31.55	6	18,145	0.03%
2021/04/29	2	34.20	0	0.00	33.70	2	18,101	0.01%
2021/04/28	18	34.73	6	34.80	34.90	12	18,061	0.07%
2021/04/27	3	33.43	0	0.00	33.20	3	17,984	0.02%
2021/04/26	0	0.00	1	33.65	33.75	-1	18,016	-0.01%
2021/04/23	1	32.95	2	32.78	32.60	-1	18,007	-0.01%
2021/04/22	9	32.30	34	32.24	31.40	-25	18,034	-0.14%
2021/04/21	53	34.02	1	34.10	33.75	52	17,875	0.29%
2021/04/20	34	35.03	19	34.52	34.55	15	17,801	0.08%
2021/04/19	4	35.20	0	0.00	35.10	4	17,680	0.02%
2021/04/16	18	36.27	2	35.85	36.50	16	17,648	0.09%
2021/04/15	2	35.65	3	35.45	35.95	-1	18,360	-0.01%
2021/04/14	4	35.83	12	36.32	35.00	-8	18,236	-0.04%
2021/04/13	92	37.46	3	37.62	37.55	89	18,071	0.49%
2021/04/12	14	36.98	10	37.47	37.85	4	17,918	0.02%
2021/04/09	23	35.60	3	35.87	35.55	20	17,788	0.11%
2021/04/08	18	34.16	1	34.25	34.25	17	17,546	0.10%
2021/04/07	43	34.06	1	35.00	34.15	42	17,445	0.24%
2021/04/06	14	34.09	5	33.76	34.00	9	17,242	0.05%
2021/04/01	17	32.90	7	32.01	31.85	10	16,969	0.06%
2021/03/31	12	32.00	84	32.49	32.35	-72	16,570	-0.43%
2021/03/30	6	29.57	13	29.65	29.60	-7	16,070	-0.04%
2021/03/29	15	29.07	16	28.97	28.70	-1	15,844	-0.01%
2021/03/26	8	28.51	40	28.60	28.50	-32	15,839	-0.20%
2021/03/25	58	29.61	38	29.42	28.70	20	15,675	0.13%
2021/03/24	1	28.50	247	28.61	28.30	-246	15,005	-1.64%	大賣/鉅額交易
2021/03/23	260	28.18	11	28.20	27.95	249	14,736	1.69%	大買/鉅額交易
2021/03/22	8	27.83	8	27.55	27.40	0	14,446	0.00%
2021/03/19	75	27.48	101	27.30	27.45	-26	14,303	-0.18%	大賣/
2021/03/18	19	27.63	86	27.31	27.50	-67	14,235	-0.47%
2021/03/17	111	27.31	18	27.25	27.05	93	14,060	0.66%	大買/
2021/03/16	154	27.77	58	27.11	27.55	96	13,801	0.70%	大買/
2021/03/15	20	26.86	26	27.55	27.70	-6	12,662	-0.05%
2021/03/12	29	24.94	34	24.93	25.20	-5	11,851	-0.04%
2021/03/11	18	23.59	31	23.91	24.35	-13	10,732	-0.12%
2021/03/10	9	21.45	13	22.09	22.15	-4	9,881	-0.04%
2021/03/09	0	0.00	2	20.13	20.15	-2	9,815	-0.02%
2021/03/08	1	20.50	0	0.00	20.10	1	9,993	0.01%
2021/03/05	5	20.10	0	0.00	20.00	5	10,311	0.05%
2021/03/04	0	0.00	1	20.30	20.10	-1	10,780	-0.01%
2021/03/03	11	20.65	0	0.00	20.70	11	11,550	0.10%
2021/03/02	1	20.75	0	0.00	21.00	1	11,900	0.01%
2021/02/26	4	20.75	59	21.00	21.20	-55	11,992	-0.46%
2021/02/25	26	20.73	10	21.20	20.60	16	12,073	0.13%
2021/02/24	1	21.95	4	21.64	21.50	-3	12,381	-0.02%
2021/02/23	23	22.55	9	22.59	22.20	14	12,424	0.11%
2021/02/22	5	21.66	17	22.32	22.40	-12	12,486	-0.10%
2021/02/19	1	20.00	5	20.20	20.40	-4	13,313	-0.03%
2021/02/17	9	19.28	15	19.26	19.75	-6	14,011	-0.04%
2021/02/05	7	19.04	0	0.00	18.90	7	13,864	0.05%
2021/02/04	0	0.00	6	19.18	19.35	-6	13,918	-0.04%
2021/02/03	5	18.50	1	18.25	18.25	4	13,710	0.03%
2021/02/02	0	0.00	1	18.00	17.65	-1	13,646	-0.01%
2021/01/22	0	0.00	10	17.42	17.70	-10	14,326	-0.07%
2021/01/21	0	0.00	2	17.30	17.25	-2	14,341	-0.01%
2021/01/19	3	18.20	1	18.30	18.20	2	14,335	0.01%
2021/01/18	2	17.73	0	0.00	17.70	2	14,304	0.01%
2021/01/15	1	18.25	2	18.10	18.35	-1	14,286	-0.01%
2021/01/14	14	18.92	0	0.00	18.80	14	14,191	0.10%
2021/01/13	7	19.02	14	19.09	18.90	-7	14,323	-0.05%
2021/01/12	2	19.35	0	0.00	18.95	2	14,686	0.01%
2021/01/11	0	0.00	7	19.81	19.95	-7	14,627	-0.05%
2021/01/08	9	20.67	21	20.52	19.75	-12	14,775	-0.08%
2021/01/07	1	19.50	7	19.85	19.75	-6	14,399	-0.04%
2021/01/06	2	19.80	6	20.02	19.45	-4	14,759	-0.03%
2021/01/05	3	20.15	4	19.99	19.65	-1	14,601	-0.01%
2021/01/04	2	19.90	5	20.24	20.10	-3	14,571	-0.02%
2020/12/31	5	19.18	7	19.29	19.40	-2	14,458	-0.01%
2020/12/30	81	19.41	81	19.28	19.25	0	14,625	0.00%
2020/12/29	2	19.30	0	0.00	19.10	2	14,869	0.01%
2020/12/28	8	19.88	0	0.00	19.60	8	14,801	0.05%
2020/12/25	0	0.00	1	20.20	19.90	-1	14,744	-0.01%
2020/12/24	3	19.40	9	19.40	19.40	-6	14,647	-0.04%
2020/12/23	4	19.31	2	19.28	19.15	2	14,612	0.01%
2020/12/22	4	20.35	12	19.60	19.30	-8	14,605	-0.05%
2020/12/18	74	20.19	39	20.20	20.35	35	14,395	0.24%
2020/12/17	1	18.80	16	19.50	19.45	-15	14,072	-0.11%
2020/12/15	21	18.82	10	19.13	18.85	11	14,743	0.07%
2020/12/14	10	19.19	90	19.21	19.65	-80	14,729	-0.54%
2020/12/11	4	18.21	0	0.00	18.30	4	14,747	0.03%
2020/12/10	28	18.39	0	0.00	18.70	28	14,779	0.19%
2020/12/09	59	19.36	35	20.31	19.20	24	14,863	0.16%
2020/12/08	3	19.65	0	0.00	19.65	3	14,653	0.02%
2020/12/04	59	20.18	8	20.83	19.90	51	14,340	0.36%
2020/12/03	33	21.15	16	20.93	20.75	17	14,097	0.12%
2020/12/02	2	19.83	5	20.01	20.10	-3	13,914	-0.02%
2020/12/01	8	20.16	1	20.00	20.00	7	13,852	0.05%
2020/11/30	19	19.96	6	19.78	19.75	13	13,518	0.10%
2020/11/27	15	18.71	3	18.90	18.90	12	13,076	0.09%
2020/11/26	7	18.14	7	18.51	18.55	0	12,389	0.00%
2020/11/25	7	17.04	0	0.00	16.90	7	12,112	0.06%
2020/11/24	6	16.91	8	16.84	17.00	-2	11,888	-0.02%
2020/11/23	26	17.33	23.3	17.27	17.25	2.7	11,640	0.02%
2020/11/20	9	16.25	0	0.00	16.20	9	11,157	0.08%
2020/11/19	1	17.05	16	16.85	16.75	-15	10,942	-0.14%
2020/11/18	54	15.91	37	16.22	16.70	17	10,397	0.16%
2020/11/17	0	0.00	36.1	15.63	15.65	-36.1	9,132	-0.40%
2020/11/16	2	14.28	1	14.30	14.30	1	8,379	0.01%
2020/11/13	3	13.60	3	13.75	13.75	0	8,241	0.00%
2020/11/12	4	13.60	11	13.45	13.55	-7	8,185	-0.09%
2020/11/11	0	0.00	1	13.35	13.05	-1	8,008	-0.01%
2020/11/10	1	13.50	0	0.00	13.30	1	7,976	0.01%
2020/11/06	2	13.90	11	13.15	13.15	-9	7,886	-0.11%
2020/11/05	6	13.98	0	0.00	13.95	6	7,722	0.08%
2020/11/04	21	14.03	33	13.79	14.20	-12	7,633	-0.16%
2020/11/03	27	13.65	17	13.90	13.75	10	7,450	0.13%
2020/11/02	2	13.15	2	12.90	12.90	0	7,209	0.00%
2020/10/29	0	0.00	5	13.10	13.35	-5	7,138	-0.07%
2020/10/27	3	13.72	1	13.80	13.70	2	7,000	0.03%
2020/10/26	0	0.00	6	13.87	13.80	-6	6,958	-0.09%
2020/10/23	0	0.00	1	13.65	13.85	-1	6,899	-0.01%
2020/10/21	5	13.74	30	13.80	13.85	-25	6,769	-0.37%
2020/10/20	3	13.87	4	13.70	13.70	-1	6,592	-0.02%
2020/10/19	2	13.35	1	13.40	13.30	1	6,156	0.02%
2020/10/16	25	13.66	5	13.40	13.25	20	6,093	0.33%
2020/10/15	7	13.82	9	13.58	14.05	-2	5,942	-0.03%
2020/10/14	32	12.85	17	12.82	12.85	15	5,396	0.28%
2020/10/13	2	12.00	0	0.00	11.80	2	4,981	0.04%
2020/10/12	10	11.95	0	0.00	11.95	10	4,926	0.20%
2020/10/08	1	12.35	3	12.47	12.40	-2	4,891	-0.04%
2020/10/07	16	12.00	0	0.00	12.10	16	4,769	0.34%
2020/10/06	0	0.00	8	12.38	12.50	-8	4,555	-0.18%
2020/10/05	1	11.25	0	0.00	11.40	1	4,285	0.02%
2020/09/25	3	10.87	0	0.00	10.85	3	4,367	0.07%
2020/09/24	1	11.40	0	0.00	11.30	1	4,288	0.02%
2020/09/22	0	0.00	1	11.80	11.75	-1	4,121	-0.02%
2020/09/21	19	12.59	18	12.41	12.15	1	3,978	0.03%
2020/09/18	2	12.70	16	12.65	12.90	-14	3,344	-0.42%
2020/09/17	15	11.64	0	0.00	11.75	15	3,054	0.49%
2020/09/16	1	11.40	4	11.95	11.95	-3	2,916	-0.10%
2020/09/14	6	12.07	5	12.39	11.60	1	2,568	0.04%
2020/09/11	0	0.00	1	11.70	11.45	-1	2,318	-0.04%
2020/09/10	0	0.00	1	11.65	11.60	-1	2,285	-0.04%
2020/09/09	0	0.00	3.1	11.71	12.00	-3.1	2,231	-0.14%
2020/09/08	0	0.00	1	11.65	11.70	-1	2,188	-0.05%
2020/09/07	1	12.00	2	12.23	12.05	-1	2,093	-0.05%
2020/09/04	2	11.00	11	11.32	11.35	-9	1,836	-0.49%
2020/08/31	1	9.52	1	9.98	9.99	0	1,440	0.00%
2020/08/26	0	0.00	15	8.80	8.81	-15	1,271	-1.18%
2020/08/20	15	8.43	0	0.00	8.34	15	1,223	1.23%
2020/08/19	0	0.00	2	9.28	9.12	-2	1,194	-0.17%
2020/08/11	0	0.00	1	9.06	8.85	-1	1,114	-0.09%
2020/08/10	7	9.18	1	8.71	9.14	6	1,065	0.56%
2020/08/06	0	0.00	1	8.94	8.79	-1	1,020	-0.10%
2020/08/03	0	0.00	20	8.56	8.58	-20	991	-2.02%
2020/07/31	20	8.53	0	0.00	8.55	20	988	2.02%
2020/07/29	0	0.00	1	8.45	8.47	-1	998	-0.10%
2020/07/22	2	9.02	0	0.00	8.96	2	971	0.21%
2020/07/21	0	0.00	2	9.09	8.86	-2	953	-0.21%
2020/07/16	0	0.00	3	9.12	9.15	-3	796	-0.38%
2020/07/14	0	9.45	2	9.39	9.33	-2	751	-0.26%
2020/07/13	3	9.80	1	9.14	9.80	2	702	0.28%
2020/07/10	0.1	9.10	0	0.00	8.98	0.1	667	0.01%
2020/07/09	13	9.23	12	9.37	9.22	1	634	0.16%
2020/07/08	3	7.87	0	0.00	8.60	3	526	0.57%
2020/07/07	0	0.00	3	7.84	7.82	-3	480	-0.62%
2020/06/03	2	7.30	0	0.00	7.27	2	497	0.40%
2020/05/08	0	0.00	7	7.68	7.60	-7	515	-1.36%
2020/05/06	0	0.00	1	7.70	7.59	-1	516	-0.19%
2020/05/05	0	0.00	2	7.50	7.58	-2	509	-0.39%
2020/04/17	0	0.00	10	6.97	6.84	-10	501	-2.00%
2020/04/16	1	6.77	0	0.00	6.77	1	503	0.20%
2020/04/15	9	6.76	0	0.00	6.80	9	507	1.77%
2020/04/08	0	0.00	1	6.37	6.42	-1	519	-0.19%
2020/03/26	0	0.00	10	5.86	5.90	-10	848	-1.18%
2020/03/20	1	5.35	0	0.00	5.39	1	883	0.11%
2020/03/16	0	0.00	3	5.69	5.69	-3	871	-0.34%
2020/03/13	3	5.97	0	0.00	5.98	3	866	0.35%
2020/03/12	2	6.69	15	6.55	6.50	-13	843	-1.54%
2020/03/11	0	0.00	12	7.16	7.03	-12	837	-1.43%
2020/03/10	15	6.93	0	0.00	7.19	15	835	1.80%
2020/03/09	1	7.46	0	0.00	6.88	1	824	0.12%
2020/03/06	1	7.65	0	0.00	7.62	1	812	0.12%
2020/03/05	0	0.00	1	7.68	7.68	-1	810	-0.12%
2020/03/04	0.2	7.68	0	0.00	7.59	0.2	807	0.02%
2020/03/02	1	7.59	0	0.00	7.54	1	810	0.12%
2020/02/25	1	7.96	0	0.00	7.99	1	794	0.13%
2020/02/20	1	8.14	0	0.00	8.13	1	794	0.13%
2020/02/13	10	8.19	0	0.00	8.10	10	782	1.28%
2020/02/03	1	7.97	0	0.00	8.04	1	764	0.13%
2020/01/15	0	0.00	2	8.72	8.72	-2	759	-0.26%
2020/01/09	16	8.70	0	0.00	8.67	16	765	2.09%
2020/01/06	1	8.79	0	0.00	8.77	1	755	0.13%
2020/01/03	0	0.00	2	9.00	8.92	-2	749	-0.27%
2019/12/30	1	9.08	0	0.00	9.05	1	720	0.14%
2019/12/27	6	9.38	1	9.38	9.29	5	699	0.71%
2019/12/26	0	0.00	3	9.44	9.53	-3	624	-0.48%
2019/12/25	6	9.33	10	9.30	9.27	-4	575	-0.69%
2019/12/24	3	8.86	13	9.30	9.22	-10	513	-1.95%
2019/12/23	10	8.67	0	0.00	8.70	10	393	2.54%
2019/12/11	1	8.15	0	0.00	8.17	1	318	0.31%
2019/12/05	0	0.00	6	8.05	8.10	-6	312	-1.92%
2019/11/11	1	8.03	0	0.00	8.00	1	338	0.30%
2019/10/31	0	0.00	5	8.29	8.28	-5	329	-1.52%
2019/10/24	0	0.00	1	8.34	8.39	-1	322	-0.31%
2019/10/09	1	8.12	0	0.00	8.11	1	316	0.32%
2019/09/04	0	0.00	2	8.30	8.32	-2	277	-0.72%
2019/09/03	0	0.00	14	8.36	8.28	-14	275	-5.09%
2019/08/26	0	0.00	6	8.26	8.35	-6	248	-2.42%
2019/08/23	0	0.00	5	8.31	8.35	-5	248	-2.02%
2019/08/16	0	0.00	1	8.03	8.07	-1	239	-0.42%
2019/07/22	10	8.78	0	0.00	8.60	10	243	4.10%
2019/07/15	3	8.20	1	8.23	8.20	2	214	0.93%
2019/07/12	5	8.26	0	0.00	8.19	5	218	2.29%
2019/07/10	1	8.24	0	0.00	8.21	1	274	0.36%
2019/07/09	0	0.00	15	8.23	8.23	-15	280	-5.35%
2019/07/04	15	8.28	0	0.00	8.26	15	284	5.27%
2019/06/14	0	0.00	10	8.19	8.19	-10	355	-2.81%
2019/05/28	1	8.19	0	0.00	8.21	1	464	0.22%
2019/05/16	1	8.44	0	0.00	8.39	1	519	0.19%
2019/05/14	1	8.31	0	0.00	8.35	1	537	0.19%
2019/04/24	0	0.00	6	9.30	9.23	-6	523	-1.15%
2019/04/23	10	9.30	10	9.45	9.29	0	523	0.00%
2019/04/19	0	0.00	1	9.35	9.26	-1	517	-0.19%
2019/04/18	10	9.32	2	9.35	9.26	8	514	1.56%
2019/04/17	10	9.42	0	0.00	9.43	10	509	1.96%
2019/04/16	3	9.68	14	9.65	9.50	-11	502	-2.19%
2019/04/12	2	9.21	0	0.00	9.15	2	444	0.45%
2019/04/11	2	9.24	0	0.00	9.16	2	446	0.45%
2019/04/09	4	9.29	0	0.00	9.27	4	450	0.89%
2019/04/08	13	9.31	1	9.27	9.32	12	494	2.43%
2019/03/28	2	9.10	0	0.00	9.03	2	483	0.41%
2019/03/26	0	0.00	2	9.21	9.20	-2	487	-0.41%
2019/03/25	0	0.00	16	9.26	9.24	-16	491	-3.25%
2019/03/20	10	9.39	0	0.00	9.39	10	478	2.09%
2019/03/19	0.1	9.43	0	0.00	9.43	0.1	477	0.03%
2019/03/15	2	9.43	0	0.00	9.42	2	435	0.46%
2019/02/27	0	0.00	2	9.56	9.53	-2	704	-0.28%
2019/02/25	2	9.56	0	0.00	9.66	2	705	0.28%
2019/02/22	0	0.00	4	9.58	9.59	-4	692	-0.58%
2019/01/29	2	9.02	2	9.01	9.01	0	657	0.00%
2019/01/28	0	0.00	1	9.11	9.11	-1	660	-0.15%
2019/01/25	2	9.11	0	0.00	9.07	2	685	0.29%
2019/01/18	3	9.05	0	0.00	9.10	3	733	0.41%
2019/01/15	2	8.96	0	0.00	9.04	2	743	0.27%
2019/01/10	0	0.00	3	9.18	9.15	-3	749	-0.40%
2019/01/07	3	9.15	0	0.00	9.13	3	769	0.39%
2018/12/27	1	9.70	0	0.00	9.54	1	845	0.12%
2018/12/18	1	9.37	0	0.00	9.37	1	829	0.12%
2018/12/06	0	0.00	3	9.67	9.68	-3	874	-0.34%
2018/12/05	3	10.30	2	10.30	10.30	1	869	0.12%
2018/12/04	2	10.68	3	10.65	10.55	-1	874	-0.11%
2018/12/03	5	10.43	1	10.55	10.50	4	811	0.49%
2018/11/26	0	0.00	1	9.04	9.16	-1	672	-0.15%
2018/11/16	0	0.00	8	9.00	9.02	-8	910	-0.88%
2018/11/14	0	0.00	3	8.98	8.90	-3	926	-0.32%
2018/11/02	3	9.13	0	0.00	9.14	3	1,111	0.27%
2018/11/01	0	0.00	2	9.09	9.12	-2	1,100	-0.18%
2018/10/31	1	8.40	10	8.45	8.40	-9	1,115	-0.81%
2018/10/26	3	8.44	1	8.40	8.25	2	1,163	0.17%
2018/10/25	1	8.50	0	0.00	8.28	1	1,175	0.09%
2018/10/24	7	8.85	0	0.00	8.86	7	1,179	0.59%
2018/10/23	1	8.90	0	0.00	8.90	1	1,240	0.08%
2018/10/22	0	0.00	3	9.09	9.08	-3	1,376	-0.22%
2018/10/19	3	8.84	1	8.90	8.90	2	1,397	0.14%
2018/10/17	0.1	9.18	3	9.21	9.12	-2.9	1,542	-0.19%
2018/10/16	3	9.00	0	0.00	9.10	3	1,564	0.19%
2018/10/11	2	8.78	6	8.78	8.78	-4	1,689	-0.24%
2018/10/08	1	10.00	10	10.20	10.05	-9	1,772	-0.51%
2018/10/05	10	10.10	0	0.00	10.05	10	1,956	0.51%
2018/10/04	0	0.00	3	10.70	10.75	-3	2,020	-0.15%
2018/10/03	3	11.00	2	10.80	10.80	1	2,107	0.05%
2018/10/02	1	10.85	0	0.00	10.85	1	2,162	0.05%
2018/09/28	0	0.00	2	10.75	10.70	-2	2,613	-0.08%
2018/09/27	1	10.80	0	0.00	10.70	1	2,870	0.03%
2018/09/26	2	10.90	0	0.00	10.85	2	3,595	0.06%
2018/09/21	0	0.00	1	10.85	10.80	-1	4,564	-0.02%
2018/09/19	1	11.15	0	0.00	11.10	1	5,279	0.02%
2018/09/18	0	0.00	1	11.15	11.15	-1	5,789	-0.02%
2018/09/17	0	0.00	3	11.10	11.10	-3	6,305	-0.05%
2018/09/14	3	10.95	7	11.07	11.15	-4	6,627	-0.06%
2018/09/13	4	10.74	0	0.00	10.70	4	6,808	0.06%
2018/09/12	0	0.00	1	10.70	10.65	-1	6,828	-0.01%
2018/09/11	1	10.80	0	0.00	10.90	1	6,867	0.01%
2018/09/07	11	11.81	1	11.65	11.25	10	6,958	0.14%
2018/09/04	0	0.00	3	12.25	12.25	-3	7,066	-0.04%
2018/09/03	0	0.00	18	12.19	12.15	-18	7,120	-0.25%
2018/08/31	19	12.46	0	0.00	12.50	19	7,154	0.27%
2018/08/30	1	12.50	0	0.00	12.50	1	7,214	0.01%
2018/08/29	10	12.60	13	12.58	12.50	-3	7,424	-0.04%
2018/08/28	3	11.85	0	0.00	12.00	3	7,414	0.04%
2018/08/27	1	11.95	13	11.49	11.80	-12	7,521	-0.16%
2018/08/24	10	11.25	0	0.00	11.30	10	7,814	0.13%
2018/08/21	0	0.00	3	11.50	11.55	-3	8,247	-0.04%
2018/08/20	0	0.00	1	11.50	11.50	-1	8,245	-0.01%
2018/08/17	0	0.00	1	11.45	11.45	-1	8,241	-0.01%
2018/08/16	3	11.33	14	11.37	11.65	-11	8,261	-0.13%
2018/08/15	10	11.20	0	0.00	11.25	10	8,223	0.12%
2018/08/14	2	11.15	27	11.26	11.40	-25	8,214	-0.30%
2018/08/13	13	11.36	2	11.48	11.10	11	8,189	0.13%
2018/08/10	2	12.05	31	12.01	11.85	-29	8,134	-0.36%
2018/08/09	11	12.10	0	0.00	12.05	11	8,126	0.14%
2018/08/08	0	0.00	10	12.35	12.30	-10	8,116	-0.12%
2018/08/07	33	12.11	13	12.21	12.20	20	8,106	0.25%
2018/08/06	8	12.45	0	0.00	12.45	8	8,063	0.10%
2018/08/03	5	12.50	11	12.55	12.50	-6	8,051	-0.07%
2018/08/01	1	12.80	8	12.90	12.70	-7	8,006	-0.09%
2018/07/31	8	12.65	0	0.00	12.65	8	7,994	0.10%
2018/07/30	4	12.76	2	12.70	12.65	2	7,986	0.03%
2018/07/27	2	13.30	3	13.28	13.20	-1	7,931	-0.01%
2018/07/26	2	12.80	0	0.00	12.85	2	7,796	0.03%
2018/07/25	5	12.96	1	13.10	12.90	4	7,778	0.05%
2018/07/24	7	13.11	7	13.18	13.30	0	7,702	0.00%
2018/07/23	1	12.45	18	12.49	12.40	-17	7,627	-0.22%
2018/07/20	1	12.40	26	12.55	12.50	-25	7,605	-0.33%
2018/07/19	2	12.80	1	12.95	12.80	1	7,569	0.01%
2018/07/18	26	13.32	10	12.90	12.85	16	7,534	0.21%
2018/07/17	0	0.00	6	13.61	13.45	-6	7,463	-0.08%
2018/07/16	2	14.28	0	0.00	14.00	2	7,397	0.03%
2018/07/13	6	14.78	1	15.00	14.55	5	7,341	0.07%
2018/07/12	3	13.93	4	14.13	14.25	-1	7,152	-0.01%
2018/07/11	3	14.30	1	14.30	13.80	2	7,075	0.03%
2018/07/10	5	13.90	0	0.00	14.00	5	6,986	0.07%
2018/07/09	12	14.93	25	14.81	14.35	-13	6,920	-0.19%
2018/07/06	33	13.91	8	14.07	14.50	25	6,700	0.37%
2018/07/05	4	15.34	0	0.00	14.25	4	6,448	0.06%
2018/07/04	66	15.61	15	15.76	15.80	51	6,188	0.82%
2018/07/03	20	15.28	45	15.33	15.60	-25	5,462	-0.46%
2018/07/02	27	13.58	16	13.60	14.20	11	4,598	0.24%
2018/06/29	23	14.27	13	14.24	13.85	10	4,495	0.22%
2018/06/28	30	15.31	34	14.94	14.10	-4	4,267	-0.09%
2018/06/27	19	14.74	19	14.71	14.90	0	3,766	0.00%
2018/06/26	21	13.17	75	13.21	14.70	-54	3,250	-1.66%
2018/06/25	23	12.96	18	13.23	13.50	5	2,728	0.18%
2018/06/22	27	12.64	21	12.77	12.30	6	2,403	0.25%
2018/06/21	27	12.14	13	12.15	12.20	14	2,202	0.64%
2018/06/20	18	12.39	0	0.00	11.95	18	2,185	0.82%
2018/06/19	8	12.34	0	0.00	12.15	8	2,146	0.37%
2018/06/13	3	12.25	3	12.10	12.05	0	1,961	0.00%
2018/06/12	5	12.40	5	12.10	12.05	0	1,956	0.00%
2018/06/11	31	12.55	0	0.00	12.40	31	1,928	1.61%
2018/06/08	4	12.33	0	0.00	12.30	4	1,870	0.21%
2018/06/07	5	12.73	15	12.95	12.75	-10	1,821	-0.55%
2018/06/06	15	13.15	7	13.12	13.30	8	1,737	0.46%
2018/06/05	8	12.98	2	12.90	12.70	6	1,502	0.40%
2018/06/04	13	12.77	6	12.65	12.80	7	1,380	0.51%
2018/06/01	6	13.41	16	13.57	13.40	-10	1,285	-0.78%
2018/05/31	3	11.88	9	12.14	12.55	-6	949	-0.63%
2018/05/30	2	11.33	1	11.40	11.45	1	692	0.14%
2018/05/29	0	0.00	10	10.40	10.45	-10	509	-1.96%
2018/05/28	11	10.26	0	0.00	10.25	11	501	2.19%
2018/05/09	0	0.00	1	9.98	9.92	-1	538	-0.19%
2018/05/07	1	9.65	0	0.00	9.73	1	572	0.17%
2018/05/02	0	0.00	4	9.25	9.25	-4	628	-0.64%
2018/04/30	4	9.07	0	0.00	9.16	4	657	0.61%
2018/04/27	2	9.02	0	0.00	9.07	2	747	0.27%
2018/03/20	0	0.00	15	10.70	10.70	-15	1,345	-1.11%
2018/03/16	15	10.95	0	0.00	10.85	15	1,348	1.11%
2018/03/06	0	0.00	10	10.75	10.65	-10	1,717	-0.58%
2018/03/02	10	10.75	1	10.75	10.75	9	1,743	0.52%
2018/02/23	0	0.00	10	10.80	10.70	-10	1,802	-0.55%
2018/02/21	10	10.55	0	0.00	10.60	10	1,813	0.55%
2018/02/07	1	10.50	0	0.00	10.50	1	1,896	0.05%
2018/02/06	0.8	10.30	2	10.90	10.20	-1.2	1,895	-0.06%
2018/02/01	0	0.00	11	11.45	11.45	-11	1,930	-0.57%
2018/01/31	20	11.45	9	11.40	11.35	11	1,962	0.56%
2018/01/25	0	0.00	5	12.05	12.00	-5	2,013	-0.25%
2018/01/23	20	12.35	20	12.15	12.30	0	1,986	0.00%
2018/01/22	5	11.95	5	11.80	12.00	0	1,925	0.00%
2018/01/19	0	0.00	14	11.55	11.60	-14	1,909	-0.73%
2018/01/18	5	11.70	0	0.00	11.65	5	1,907	0.26%
2018/01/17	0	0.00	13	11.62	11.60	-13	1,911	-0.68%
2018/01/16	0	0.00	3	11.80	11.70	-3	1,943	-0.15%
2018/01/12	15	11.35	0	0.00	11.35	15	1,957	0.77%
2018/01/10	0	0.00	17	11.18	11.10	-17	1,951	-0.87%
2018/01/09	10	11.25	1	11.25	11.20	9	1,955	0.46%
2018/01/08	0	0.00	15	11.37	11.35	-15	1,966	-0.76%
2018/01/05	15	11.88	0	0.00	11.65	15	1,945	0.77%
2018/01/03	16	11.25	5	11.30	11.40	11	1,821	0.60%