一詮 (2486)-台新-新營券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,835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

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0.1	115.50	1	115.00	115.00	-1	18,988	-0.01%
2024/11/20	2	113.50	6	114.67	114.00	-4	19,045	-0.02%
2024/11/19	17	112.12	8	113.31	115.50	9	19,121	0.05%
2024/11/18	12	111.08	3	109.00	108.50	9	19,115	0.05%
2024/11/15	4.1	113.57	4	113.75	112.00	0.1	19,178	0.00%
2024/11/14	20	115.85	18	117.75	115.00	2	19,215	0.01%
2024/11/13	11	116.91	9	117.00	115.50	2	19,171	0.01%
2024/11/12	16	117.09	14	117.07	119.50	2	19,156	0.01%
2024/11/11	32.2	120.71	29.3	121.61	119.00	2.9	19,242	0.02%
2024/11/08	14	126.46	14.1	128.53	126.50	-0.1	19,120	0.00%
2024/11/07	22	126.98	46.3	128.26	126.00	-24.3	19,170	-0.13%
2024/11/06	21	126.74	14.3	128.53	126.00	6.8	19,244	0.04%
2024/11/05	13.1	128.92	24.2	129.26	127.50	-11.1	19,198	-0.06%
2024/11/04	27.5	128.16	21	129.26	127.00	6.5	19,340	0.03%
2024/11/01	59	125.97	65	126.33	130.00	-6	19,211	-0.03%
2024/10/30	34	127.53	20	127.05	125.50	14	19,112	0.07%
2024/10/29	2.3	127.37	18	126.00	127.00	-15.7	19,282	-0.08%
2024/10/28	33.1	128.24	22.1	128.32	126.50	11	19,446	0.06%
2024/10/25	28	124.01	38.2	126.05	128.00	-10.2	19,420	-0.05%
2024/10/24	47	128.81	19	126.66	123.00	28	19,206	0.15%
2024/10/23	28	129.22	37	131.47	132.50	-9	18,994	-0.05%
2024/10/22	9.3	124.17	29.2	122.64	126.00	-19.9	18,599	-0.11%
2024/10/21	11.1	122.60	2.6	122.19	120.50	8.5	18,367	0.05%
2024/10/18	13	123.50	12	122.50	123.00	1	18,184	0.01%
2024/10/17	23	123.74	21	124.36	123.00	2	17,996	0.01%
2024/10/16	35	126.11	40	124.00	124.00	-5	17,712	-0.03%
2024/10/15	38	122.97	26	123.15	121.50	12	16,988	0.07%
2024/10/14	27	119.96	25.3	118.87	121.00	1.7	16,399	0.01%
2024/10/11	44.6	119.13	49.2	118.35	119.00	-4.6	15,939	-0.03%
2024/10/09	96	116.03	84.6	113.80	114.00	11.4	15,217	0.07%
2024/10/08	56	110.72	49	111.68	112.50	7	14,500	0.05%
2024/10/07	141.4	109.32	136	111.88	111.00	5.4	14,141	0.04%	大買/大賣/
2024/10/04	10	103.45	19	103.79	104.00	-9	13,783	-0.07%
2024/10/01	11.2	101.27	1	101.50	101.00	10.2	14,314	0.07%
2024/09/30	12.4	101.21	20	102.05	100.00	-7.6	14,531	-0.05%
2024/09/27	62	102.74	52	101.50	100.00	10	14,401	0.07%
2024/09/26	19	100.55	31	99.52	100.50	-12	13,969	-0.09%
2024/09/25	9	94.91	12	95.58	94.90	-3	13,553	-0.02%
2024/09/24	8	94.63	3	95.54	94.60	5	13,547	0.04%
2024/09/23	2.1	95.48	9	95.22	94.20	-6.9	13,544	-0.05%
2024/09/20	28	96.05	12.2	95.90	94.30	15.8	13,633	0.12%
2024/09/19	23	94.95	8	94.82	95.80	15	13,430	0.11%
2024/09/18	11	94.82	14	95.00	93.60	-3	13,266	-0.02%
2024/09/16	0	0.00	4	91.33	91.40	-4	13,009	-0.03%
2024/09/13	0	0.00	21	90.38	90.60	-21	13,031	-0.16%
2024/09/12	16.1	90.44	6	90.90	90.50	10.1	13,269	0.08%
2024/09/11	29.6	85.58	19	85.69	85.60	10.6	13,585	0.08%
2024/09/10	5	86.26	25	84.04	85.20	-20	14,039	-0.14%
2024/09/09	5	87.58	8	87.01	87.20	-3	14,697	-0.02%
2024/09/06	37	89.78	25	89.67	87.90	12	15,425	0.08%
2024/09/05	22	89.88	9	89.32	88.00	13	15,953	0.08%
2024/09/04	17.2	93.56	12	93.43	91.60	5.2	16,317	0.03%
2024/09/03	23.1	100.98	14	99.45	98.00	9.1	17,180	0.05%
2024/09/02	11.1	100.30	28	103.47	103.00	-16.9	17,271	-0.10%
2024/08/30	4.1	95.31	3	96.30	95.00	1.1	17,205	0.01%
2024/08/29	8	96.81	17	96.59	96.00	-9	18,236	-0.05%
2024/08/28	20	98.42	10	98.55	97.10	10	18,704	0.05%
2024/08/27	7	97.29	11	98.74	98.50	-4	18,991	-0.02%
2024/08/26	6	98.57	0	0.00	95.30	6	19,207	0.03%
2024/08/23	5	95.40	4	96.45	97.60	1	19,392	0.01%
2024/08/22	10	99.18	4	99.30	98.00	6	20,078	0.03%
2024/08/21	16	100.44	23	100.13	99.30	-7	20,854	-0.03%
2024/08/20	8.1	104.00	2	104.50	102.50	6.1	22,429	0.03%
2024/08/19	2	103.98	2	104.75	103.50	0	22,970	0.00%
2024/08/16	8	104.63	4	104.38	104.00	4	23,306	0.02%
2024/08/15	1	103.50	1.3	103.60	102.50	-0.3	23,743	0.00%
2024/08/14	7	103.36	6	104.25	101.00	1	23,899	0.00%
2024/08/13	13.2	105.04	6	105.08	103.50	7.2	24,100	0.03%
2024/08/12	13	102.77	22.1	103.85	104.00	-9.1	24,010	-0.04%
2024/08/09	8.1	99.60	6	102.28	96.70	2	24,216	0.01%
2024/08/08	16	99.52	12	99.94	98.90	4	24,109	0.02%
2024/08/07	10	97.06	11	95.48	98.80	-1	24,272	0.00%
2024/08/06	18	91.43	12	89.23	89.90	6	24,688	0.02%
2024/08/05	1.1	95.91	1.1	95.90	95.90	0	25,154	0.00%
2024/08/02	2.1	106.55	7.1	108.56	106.50	-5	26,139	-0.02%
2024/08/01	25.1	109.94	16	109.63	111.00	9	28,204	0.03%
2024/07/31	16.1	113.80	13	114.35	110.50	3.1	28,857	0.01%
2024/07/30	42.1	111.96	43.1	113.20	115.00	-1	28,950	0.00%
2024/07/29	31.2	112.84	42	118.24	108.50	-10.8	28,729	-0.04%
2024/07/26	36.1	121.80	7	123.07	120.50	29.1	28,891	0.10%
2024/07/23	20	127.05	24	127.04	133.00	-4.1	29,344	-0.01%
2024/07/22	1	120.00	2	119.66	121.00	-1	29,975	0.00%
2024/07/19	1	122.50	1	123.00	123.00	0	30,340	0.00%
2024/07/18	1	122.00	6	125.25	125.00	-5	30,613	-0.02%
2024/07/17	4	136.63	0	0.00	134.00	4	30,718	0.01%
2024/07/15	0	0.00	4.1	142.02	144.00	-4.1	31,205	-0.01%
2024/07/12	0	0.00	1	138.00	138.50	-1	31,438	0.00%
2024/07/10	1	134.00	4	132.51	132.50	-3	32,141	-0.01%
2024/07/09	3	134.67	6.5	136.54	137.00	-3.5	32,395	-0.01%
2024/07/08	3.1	140.89	3.1	141.42	141.00	0.1	32,766	0.00%
2024/07/05	31.1	144.22	28.2	146.76	143.50	2.9	32,664	0.01%
2024/07/04	8	134.94	17	135.91	138.00	-9	32,491	-0.03%
2024/07/03	0	0.00	9.3	137.67	136.50	-9.3	33,248	-0.03%
2024/07/02	6.2	130.56	0.4	133.92	130.50	5.7	34,288	0.02%
2024/07/01	1.1	133.65	0.1	135.00	133.00	1	36,351	0.00%
2024/06/28	8.5	136.71	1	135.04	135.00	7.5	37,515	0.02%
2024/06/27	1.4	133.15	2.1	136.12	138.00	-0.7	38,086	0.00%
2024/06/26	1	131.97	12	127.29	132.00	-11	38,236	-0.03%
2024/06/25	3.1	115.13	7	119.57	120.00	-3.9	38,254	-0.01%
2024/06/24	1	118.50	0	0.00	117.50	1	38,500	0.00%
2024/06/21	2	121.50	9.1	120.89	120.50	-7.1	39,146	-0.02%
2024/06/20	7	115.01	10	116.00	119.00	-3	39,856	-0.01%
2024/06/19	13.1	117.54	11.2	118.26	118.50	1.9	40,555	0.00%
2024/06/18	39.1	121.19	28	120.38	119.50	11.1	41,265	0.03%
2024/06/17	32.1	125.83	66.7	126.90	125.00	-34.6	41,149	-0.08%
2024/06/14	85.1	122.48	31.1	121.88	122.00	54	41,334	0.13%
2024/06/13	23.1	116.52	51	117.71	123.00	-28	42,027	-0.07%
2024/06/12	77	112.71	57	113.14	112.00	20	41,724	0.05%
2024/06/11	35	108.27	52.1	108.49	113.50	-17.1	41,337	-0.04%
2024/06/07	93	108.78	94.5	108.20	108.50	-1.5	41,165	0.00%
2024/06/06	70.2	105.62	47	105.39	103.50	23.2	40,472	0.06%
2024/06/05	59.4	104.93	50	106.44	103.00	9.4	40,082	0.02%
2024/06/04	104.1	107.06	100.3	107.99	104.00	3.8	39,679	0.01%	大買/
2024/06/03	9	100.06	22.3	100.40	105.00	-13.3	39,413	-0.03%
2024/05/31	34.2	95.99	34	95.25	95.50	0.2	39,702	0.00%
2024/05/30	16	98.88	30	99.84	97.10	-14	39,388	-0.04%
2024/05/29	36.2	99.82	22	101.68	98.00	14.2	39,201	0.04%
2024/05/28	190.1	102.75	190	101.69	99.00	0.1	39,213	0.00%	大買/大賣/
2024/05/27	31	96.15	26.1	97.05	100.00	4.9	38,425	0.01%
2024/05/24	81.1	93.16	68.1	92.32	91.00	13	37,718	0.03%
2024/05/23	6	90.05	28	89.14	91.50	-22	36,165	-0.06%
2024/05/22	68	84.91	58	84.15	83.20	10	35,582	0.03%
2024/05/21	24.1	85.39	54	85.49	86.00	-29.9	35,202	-0.08%
2024/05/20	6	82.43	6	81.78	82.80	0	34,643	0.00%
2024/05/17	9	80.87	23	80.30	81.20	-14	34,451	-0.04%
2024/05/16	15	78.80	16	78.94	78.50	-1	34,221	0.00%
2024/05/15	24	82.25	22	80.84	79.00	2	34,403	0.01%
2024/05/14	13	81.38	13	81.26	82.50	0	34,001	0.00%
2024/05/13	42	81.92	22	81.21	80.80	20	33,931	0.06%
2024/05/10	57	84.51	55	83.95	84.00	2	33,593	0.01%
2024/05/09	77.1	85.19	69	85.46	84.90	8.1	33,311	0.02%
2024/05/08	71	83.87	103.1	83.48	84.20	-32.1	32,507	-0.10%	大賣/
2024/05/07	330	85.51	288	86.37	82.40	42	31,547	0.13%	大買/大賣/
2024/05/06	51.1	80.51	105.1	80.40	82.00	-54	29,402	-0.18%	大賣/
2024/05/03	77.1	72.19	108.4	71.50	74.60	-31.4	28,543	-0.11%	大賣/
2024/05/02	59	73.06	29.1	74.03	71.50	29.9	28,272	0.11%
2024/04/30	65.1	73.59	62.1	74.09	73.50	3	28,300	0.01%
2024/04/29	22.5	73.88	26	75.21	72.70	-3.5	28,028	-0.01%
2024/04/26	109	73.82	60.1	74.40	72.60	48.9	27,486	0.18%	大買/
2024/04/25	32.1	70.97	34	70.44	72.30	-1.9	26,960	-0.01%
2024/04/24	16	68.33	8	69.04	69.40	8	27,043	0.03%
2024/04/23	8	66.36	9	65.64	66.00	-1	27,604	0.00%
2024/04/22	24.2	67.20	29	67.35	65.10	-4.8	28,620	-0.02%
2024/04/19	25.1	67.92	39	67.93	67.80	-13.9	29,419	-0.05%
2024/04/18	28	69.36	22	70.45	69.40	6	30,545	0.02%
2024/04/17	54	70.40	41	70.65	70.10	13	30,763	0.04%
2024/04/16	13.1	69.51	14	69.17	69.90	-0.9	30,502	0.00%
2024/04/15	13	71.60	34	72.02	71.80	-21	30,271	-0.07%
2024/04/12	12	72.82	10	72.68	73.60	2	30,325	0.01%
2024/04/11	38	71.18	23	71.07	71.40	15	30,219	0.05%
2024/04/10	56	72.83	54	72.22	70.60	2	30,546	0.01%
2024/04/09	87	74.38	86.1	74.78	74.00	0.9	30,654	0.00%
2024/04/08	62.1	70.68	59.1	71.96	75.00	3	30,807	0.01%
2024/04/03	144	73.69	115.3	72.62	70.90	28.7	30,316	0.09%	大買/大賣/
2024/04/02	20.5	69.48	47	70.20	72.60	-26.5	28,227	-0.09%
2024/04/01	26	65.47	20	65.70	66.00	6	27,024	0.02%
2024/03/29	9	60.06	18	60.71	60.00	-9	26,376	-0.03%
2024/03/28	16	59.16	12.1	59.38	58.60	3.9	26,121	0.02%
2024/03/27	16	60.63	22	59.81	59.00	-6	25,960	-0.02%
2024/03/26	22	63.18	21.1	63.98	60.10	0.9	25,720	0.00%
2024/03/25	6.1	64.27	15	64.36	64.20	-8.9	25,064	-0.04%
2024/03/22	40	60.07	27	60.00	59.30	13	24,351	0.05%
2024/03/21	58	57.46	65	57.61	59.40	-7	23,600	-0.03%
2024/03/20	15	54.79	46	54.99	55.60	-31	22,593	-0.14%
2024/03/19	67	56.02	67	55.76	54.70	0	22,288	0.00%
2024/03/18	53	55.92	51	57.01	54.50	2	21,639	0.01%
2024/03/15	69	54.32	52	54.90	54.40	17	20,156	0.08%
2024/03/14	29	53.76	28	54.65	54.80	1	19,623	0.01%
2024/03/13	40	54.43	26.1	54.42	53.90	13.9	19,181	0.07%
2024/03/12	8.1	53.33	14.2	53.41	53.30	-6.1	18,669	-0.03%
2024/03/11	13	50.52	14	51.65	51.40	-1	18,225	-0.01%
2024/03/08	41.2	50.57	41	49.46	49.50	0.2	18,052	0.00%
2024/03/07	57	52.01	34	50.66	50.10	23	17,829	0.13%
2024/03/06	5.1	52.27	43.4	52.45	54.10	-38.2	17,048	-0.22%
2024/03/05	8.3	49.89	0	0.00	49.70	8.3	16,280	0.05%
2024/03/04	3	50.87	0	0.00	50.90	3	16,170	0.02%
2024/03/01	26	51.05	52	51.39	51.10	-26	16,019	-0.16%
2024/02/29	25	49.00	25.1	49.36	49.30	-0.1	15,756	0.00%
2024/02/27	43.1	50.97	34	50.58	48.85	9.1	15,780	0.06%
2024/02/26	13	50.48	4.2	50.29	50.50	8.9	15,679	0.06%
2024/02/23	3.1	48.43	0	0.00	48.30	3.1	15,553	0.02%
2024/02/22	2.1	49.99	4	49.74	49.70	-1.9	15,487	-0.01%
2024/02/21	1	49.60	12.1	50.38	50.30	-11.1	15,443	-0.07%
2024/02/20	14	49.89	10	50.34	49.70	4	15,406	0.03%
2024/02/19	1.3	50.67	21	50.63	50.50	-19.7	15,409	-0.13%
2024/02/16	16	51.29	5	51.36	51.20	11	15,423	0.07%
2024/02/15	14	49.03	12	49.52	49.95	2	15,119	0.01%
2024/02/05	6	48.02	0	0.00	48.75	6	15,124	0.04%
2024/02/02	18	48.84	45	49.15	48.35	-27	15,193	-0.18%
2024/02/01	56	50.47	59	51.46	49.30	-3	15,288	-0.02%
2024/01/31	17	49.27	11	49.41	49.70	6	15,344	0.04%
2024/01/30	22	49.75	24	49.83	49.25	-2	15,430	-0.01%
2024/01/29	5	48.55	4	48.55	49.00	1	15,637	0.01%
2024/01/26	6	48.01	2	48.83	48.25	4	15,818	0.03%
2024/01/25	5	49.69	5	49.91	49.00	0	15,719	0.00%
2024/01/24	32	50.75	50	50.85	50.20	-18	15,604	-0.12%
2024/01/23	18	49.58	8	49.73	49.00	10	15,405	0.06%
2024/01/22	2	50.30	1	50.50	49.90	1	15,225	0.01%
2024/01/19	104	51.51	76	50.62	49.90	28	15,122	0.19%	大買/
2024/01/18	64	51.20	56	51.50	51.60	8	14,838	0.05%
2024/01/17	69	51.60	64	51.30	51.00	5	14,582	0.03%
2024/01/16	44	51.97	9	52.26	50.40	35	13,819	0.25%
2024/01/15	35	54.93	34	55.22	55.90	1	12,722	0.01%
2024/01/12	106	51.78	126.1	51.37	50.90	-20.1	11,799	-0.17%	大買/大賣/
2024/01/11	23	48.97	36.3	47.87	49.55	-13.3	10,519	-0.13%
2024/01/10	6	45.08	2	45.13	45.05	4	10,269	0.04%
2024/01/09	19.3	45.64	8.3	45.60	45.10	11	10,376	0.11%
2024/01/08	16.6	46.55	1	48.80	46.00	15.6	10,483	0.15%
2024/01/05	33.4	48.23	32	47.74	47.30	1.4	10,358	0.01%
2024/01/04	135.1	50.46	123	49.57	49.35	12.1	10,540	0.12%	大買/大賣/
2024/01/03	47.1	50.62	48	51.72	52.00	-1	10,140	-0.01%
2024/01/02	39	49.55	56	49.72	51.00	-17	10,103	-0.17%
2023/12/29	13	46.90	25	46.91	46.80	-12	9,701	-0.12%
2023/12/27	1	43.90	1	43.60	43.60	0	9,444	0.00%
2023/12/26	1	44.00	2	44.13	43.95	-1	9,695	-0.01%
2023/12/21	6	43.85	2	43.85	44.05	4	9,887	0.04%
2023/12/19	2	41.95	0	0.00	42.25	2	9,970	0.02%
2023/12/18	0.1	43.35	0.1	43.00	42.85	0	10,013	0.00%
2023/12/15	7	44.16	5	43.67	43.65	2	10,135	0.02%
2023/12/14	1	44.95	2	44.68	44.30	-1	10,274	-0.01%
2023/12/13	3	43.22	4.2	43.30	43.90	-1.2	10,386	-0.01%
2023/12/12	3	44.78	0	0.00	44.25	3	11,391	0.03%
2023/12/07	1	45.30	2	45.35	45.30	-1	13,000	-0.01%
2023/12/06	3	45.27	0	0.00	45.00	3	13,099	0.02%
2023/12/05	1	44.80	12.4	44.94	44.90	-11.4	13,523	-0.08%
2023/12/04	1	45.50	0	0.00	45.30	1	14,128	0.01%
2023/11/30	2	46.45	0	0.00	46.30	2	14,405	0.01%
2023/11/28	0	45.80	0	0.00	45.75	0	14,428	0.00%
2023/11/27	2	45.75	0	0.00	45.75	2	14,494	0.01%
2023/11/24	0	0.00	4	46.50	45.95	-4	14,466	-0.03%
2023/11/22	1	45.20	1	45.50	45.50	0	14,543	0.00%
2023/11/21	1	45.95	2	46.25	45.90	-1	14,673	-0.01%
2023/11/20	2.4	46.49	0	0.00	46.25	2.4	14,830	0.02%
2023/11/17	5	46.09	4	46.26	46.30	1	15,162	0.01%
2023/11/16	3	46.05	1	46.05	46.30	2	15,143	0.01%
2023/11/15	9	46.57	2	47.40	46.05	7	15,082	0.05%
2023/11/14	0.2	46.60	14	46.49	46.45	-13.8	14,998	-0.09%
2023/11/13	5	46.78	15	46.08	45.75	-10	14,990	-0.07%
2023/11/10	5	46.45	1	46.35	46.50	4	14,982	0.03%
2023/11/09	33	49.24	31	47.32	47.30	2	14,896	0.01%
2023/11/08	5.1	48.71	8	49.19	49.05	-2.9	14,720	-0.02%
2023/11/07	4	47.31	3	47.07	46.80	1	14,390	0.01%
2023/11/06	18	50.31	19.2	49.57	48.35	-1.2	14,241	-0.01%
2023/11/03	14.2	49.60	11.3	49.35	49.55	3	13,912	0.02%
2023/11/02	12	48.95	3	48.45	49.05	9	13,683	0.07%
2023/11/01	1.2	46.99	1	46.82	47.10	0.2	13,598	0.00%
2023/10/31	4	46.93	3.4	47.60	46.35	0.6	13,518	0.00%
2023/10/30	3.2	47.96	1	48.20	48.35	2.2	13,438	0.02%
2023/10/27	3	47.13	1	47.35	46.25	2	13,382	0.01%
2023/10/26	3	49.00	1	48.65	48.00	2	13,420	0.02%
2023/10/25	4.2	49.44	3.2	49.59	49.40	1	13,325	0.01%
2023/10/24	0.2	47.20	3	47.12	47.60	-2.8	13,130	-0.02%
2023/10/23	8	46.43	6	46.55	46.45	2	13,146	0.02%
2023/10/20	2	45.03	9	44.63	45.00	-7	13,135	-0.05%
2023/10/19	10	47.53	4	47.24	46.15	6	13,074	0.05%
2023/10/18	5	48.12	22	48.59	47.45	-17	13,062	-0.13%
2023/10/17	10	51.40	11.2	51.30	50.60	-1.2	12,875	-0.01%
2023/10/16	11	50.69	15.1	50.33	50.90	-4.1	12,756	-0.03%
2023/10/13	7.2	51.29	3	51.30	51.40	4.2	12,606	0.03%
2023/10/12	18	52.18	36	52.16	52.50	-18	12,552	-0.14%
2023/10/11	7	50.80	15	50.64	50.50	-8	12,174	-0.07%
2023/10/06	40	51.58	25	51.84	50.50	15	12,164	0.12%
2023/10/05	34	51.36	37	51.44	51.40	-3	12,084	-0.02%
2023/10/04	1	48.85	2	49.05	49.40	-1	11,750	-0.01%
2023/10/03	15	48.80	8	48.81	48.40	7	11,819	0.06%
2023/10/02	0.1	47.68	5.2	47.77	48.35	-5.1	11,726	-0.04%
2023/09/28	3	46.05	21	46.51	46.15	-18	11,593	-0.16%
2023/09/27	8	45.97	1	45.95	46.00	7	11,725	0.06%
2023/09/26	21.2	46.59	13.2	46.49	45.70	8	11,947	0.07%
2023/09/25	5.2	45.69	9	45.49	45.45	-3.8	11,981	-0.03%
2023/09/22	9	44.59	3	44.85	44.80	6	11,945	0.05%
2023/09/21	7	44.41	5	44.54	44.15	2	11,863	0.02%
2023/09/20	10	46.17	5	45.56	45.50	5	11,793	0.04%
2023/09/19	12	47.14	12	46.90	47.10	0	11,697	0.00%
2023/09/18	40	48.01	14	47.91	48.15	26	11,557	0.22%
2023/09/15	58	49.70	32	50.76	47.90	26	11,441	0.23%
2023/09/14	68	50.86	74.5	51.69	53.20	-6.5	10,444	-0.06%
2023/09/13	14	47.47	0	48.45	48.45	14	9,008	0.16%
2023/09/11	4.2	44.47	4	47.05	44.35	0.2	8,963	0.00%
2023/09/08	12	47.20	14	48.51	47.00	-2	8,913	-0.02%
2023/09/07	15	48.11	16	48.25	48.85	-1	8,574	-0.01%
2023/09/06	15	46.14	5	45.81	46.05	10	8,133	0.12%
2023/09/05	0	0.00	3	44.77	46.10	-3	8,182	-0.04%
2023/09/01	1	41.95	1	41.35	41.25	0	8,319	0.00%
2023/08/30	1	42.75	1	42.80	41.95	0	8,949	0.00%
2023/08/29	4	42.49	5	42.31	42.50	-1	9,090	-0.01%
2023/08/28	6	43.62	14	43.42	43.15	-8	9,282	-0.09%
2023/08/25	14	46.27	6	44.70	44.20	8	9,257	0.09%
2023/08/24	8	48.43	9	48.87	48.75	-1	9,098	-0.01%
2023/08/23	30	48.73	41	49.33	48.40	-11	8,930	-0.12%
2023/08/21	1	46.75	2	47.08	46.65	-1	8,570	-0.01%
2023/08/18	1	48.25	4	47.85	47.25	-3	8,572	-0.03%
2023/08/17	3	47.70	0	0.00	47.95	3	8,534	0.04%
2023/08/16	9	47.15	8	47.20	46.80	1	8,496	0.01%
2023/08/15	0	0.00	2	46.00	46.45	-2	8,369	-0.02%
2023/08/11	1	44.15	3	44.32	44.35	-2	8,253	-0.02%
2023/08/10	1	43.30	0	0.00	43.25	1	8,202	0.01%
2023/08/08	1	44.55	1	44.40	44.80	0	8,170	0.00%
2023/08/07	0.1	45.90	5	45.90	45.90	-4.9	8,135	-0.06%
2023/08/04	1	43.30	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1	42.95	0	0.00	43.30	1	8,081	0.01%
2023/08/01	4	45.03	0	0.00	45.05	4	8,016	0.05%
2023/07/31	0	0.00	3	48.30	46.30	-3	7,996	-0.04%
2023/07/28	2	44.93	0	0.00	44.90	2	7,866	0.03%
2023/07/27	15	44.90	15	44.45	44.55	0	7,851	0.00%
2023/07/26	0	0.00	0.6	44.35	44.35	-0.6	7,847	-0.01%
2023/07/25	8	46.51	24	45.18	45.00	-16	7,784	-0.21%
2023/07/24	10	46.90	0	0.00	46.70	10	7,761	0.13%
2023/07/21	9	47.69	5	48.33	48.40	4	7,749	0.05%
2023/07/19	8	46.65	8	46.88	46.75	0	7,650	0.00%
2023/07/18	16	47.65	12	48.09	46.75	4	7,647	0.05%
2023/07/17	13	48.73	10	48.35	48.00	3	7,571	0.04%
2023/07/14	16	49.48	8	49.71	48.95	8	7,477	0.11%
2023/07/13	5	49.98	6	50.98	49.55	-1	7,511	-0.01%
2023/07/12	20	50.42	23	50.73	50.60	-3	7,493	-0.04%
2023/07/11	17	49.78	20.2	49.59	49.95	-3.2	6,926	-0.05%
2023/07/10	7	47.96	4	47.70	46.80	3	6,432	0.05%
2023/07/07	14	45.21	15	45.15	45.70	-1	6,192	-0.02%
2023/07/06	24	46.27	23	46.64	46.40	1	6,143	0.02%
2023/07/05	4	46.26	5	46.89	45.25	-1	6,025	-0.02%
2023/07/04	13	45.85	4	45.11	45.00	9	5,901	0.15%
2023/07/03	7	45.90	8	46.10	48.00	-1	5,685	-0.02%
2023/06/30	0	0.00	2	42.73	43.85	-2	5,504	-0.04%
2023/06/29	0	0.00	3	43.27	43.25	-3	5,494	-0.05%
2023/06/28	1	43.05	1	43.10	42.85	0	5,512	0.00%
2023/06/27	2	43.55	1	43.60	43.00	1	5,512	0.02%
2023/06/26	3	44.50	3.1	44.84	44.20	-0.1	5,536	0.00%
2023/06/21	3	45.28	16	45.02	44.60	-13	5,589	-0.23%
2023/06/20	1	44.40	3	44.75	44.80	-2	5,565	-0.04%
2023/06/19	5	44.53	8	45.01	45.30	-3	5,572	-0.05%
2023/06/16	5	44.91	5	44.47	44.65	0	5,603	0.00%
2023/06/15	7	44.81	5	44.89	44.75	2	5,546	0.04%
2023/06/14	5	43.92	1	43.99	43.70	4	5,482	0.07%
2023/06/13	4	43.81	7	43.53	43.50	-3	5,506	-0.05%
2023/06/12	5	43.89	23	43.28	43.05	-18	5,642	-0.32%
2023/06/09	7	43.31	12	43.25	43.50	-5	5,563	-0.09%
2023/06/08	8	42.28	9	42.51	42.05	-1	5,471	-0.02%
2023/06/07	53	41.77	51.1	41.85	42.15	2	5,451	0.04%
2023/06/06	12.1	40.13	18.1	39.60	40.45	-6	5,737	-0.10%
2023/06/05	15.2	38.84	31	39.76	39.55	-15.8	5,784	-0.27%
2023/06/02	13	35.63	13	36.38	37.00	0	5,625	0.00%
2023/06/01	1	32.60	6	33.65	33.65	-5	5,633	-0.09%
2023/05/31	1	30.85	0	0.00	30.60	1	5,317	0.02%
2023/05/25	0	0.00	2	29.70	29.65	-2	5,154	-0.04%
2023/05/23	0	0.00	0.3	29.40	29.40	-0.3	5,125	-0.01%
2023/05/16	1	28.05	1	27.70	27.65	0	5,386	0.00%
2023/05/08	0	0.00	1	28.00	27.80	-1	5,413	-0.02%
2023/05/05	0	0.00	1	28.40	27.95	-1	5,428	-0.02%
2023/05/03	0.3	28.80	0	0.00	28.80	0.3	5,462	0.01%
2023/05/02	0	0.00	1	29.70	29.70	-1	5,472	-0.02%
2023/04/28	2	29.45	0.3	29.75	29.45	1.7	5,453	0.03%
2023/04/27	0	0.00	3	29.18	29.10	-3	5,410	-0.06%
2023/04/26	2	28.08	0	0.00	28.05	2	5,355	0.04%
2023/04/24	1	28.95	0	0.00	28.85	1	5,304	0.02%
2023/04/21	0	0.00	1	29.05	28.65	-1	5,301	-0.02%
2023/04/19	1	29.95	0	0.00	29.95	1	5,285	0.02%
2023/04/18	0	0.00	4.3	30.04	30.45	-4.3	5,220	-0.08%
2023/04/17	0.3	30.70	1	30.60	31.25	-0.7	5,069	-0.01%
2023/04/14	1	28.35	0	0.00	29.15	1	4,862	0.02%
2023/04/13	0	0.00	1	28.55	28.10	-1	4,808	-0.02%
2023/04/12	0	0.00	1	29.10	29.35	-1	4,745	-0.02%
2023/04/07	1	29.35	1	29.05	28.60	0	4,686	0.00%
2023/04/06	2	29.40	2	28.95	29.05	0	4,650	0.00%
2023/03/30	1	28.55	1	28.45	28.30	0	4,605	0.00%
2023/03/28	10	27.74	47	27.73	27.65	-37	4,640	-0.80%
2023/03/27	3	28.68	3	28.25	27.70	0	4,648	0.00%
2023/03/24	7	29.31	9	29.46	28.90	-2	4,615	-0.04%
2023/03/23	3	29.13	8	28.88	29.05	-5	4,729	-0.11%
2023/03/22	17	28.87	16	29.08	28.75	1	4,862	0.02%
2023/03/21	2	28.80	12	28.73	28.05	-10	4,762	-0.21%
2023/03/17	16	28.18	2	27.98	27.90	14	4,774	0.29%
2023/03/16	10	27.94	10	28.17	28.05	0	4,795	0.00%
2023/03/15	29.3	28.85	29	28.98	27.90	0.3	4,880	0.01%
2023/03/14	21	28.05	28	27.76	28.10	-7	4,904	-0.14%
2023/03/10	7	27.36	6	27.45	27.30	1	5,340	0.02%
2023/03/09	80	29.35	68	28.97	28.10	12	5,263	0.23%
2023/03/08	49	27.13	15	26.78	28.40	34	4,756	0.71%
2023/03/07	8	26.30	2	26.45	25.85	6	4,656	0.13%
2023/03/06	7	24.73	12	25.21	25.75	-5	4,875	-0.10%
2023/03/02	0	23.75	0	0.00	23.70	0	4,890	0.00%
2023/02/22	0	0.00	2	23.35	23.60	-2	4,998	-0.04%
2023/02/21	0	0.00	2	23.85	23.85	-2	4,995	-0.04%
2023/02/20	4	24.18	0	0.00	24.30	4	4,979	0.08%
2023/02/17	0	23.70	0	0.00	23.75	0	4,948	0.00%
2023/02/15	17	24.06	10	23.72	23.55	7	4,930	0.14%
2023/02/14	14	24.03	12	23.98	24.10	2	4,843	0.04%
2023/02/10	0	0.00	2	22.95	22.60	-2	4,739	-0.04%
2023/02/09	0	0.00	2	23.35	23.30	-2	4,721	-0.04%
2023/02/08	1	23.40	0	0.00	23.30	1	4,711	0.02%
2023/02/07	1	23.55	0	0.00	23.55	1	4,701	0.02%
2023/02/03	1	23.90	0	0.00	23.70	1	4,662	0.02%
2023/02/02	2	23.55	1	23.65	23.75	1	4,629	0.02%
2023/02/01	1	23.40	0.1	23.25	23.20	0.9	4,576	0.02%
2023/01/31	3	22.52	3	22.68	23.05	0	4,529	0.00%
2023/01/11	0	0.00	0.1	23.00	22.70	-0.1	4,462	0.00%
2023/01/09	1	23.30	1	23.15	23.15	0	4,439	0.00%
2023/01/05	2	22.40	2.3	22.33	22.25	-0.3	4,403	-0.01%
2023/01/03	1	21.95	2	21.58	22.10	-1	4,385	-0.02%
2022/12/30	0	0.00	1	22.05	21.70	-1	4,373	-0.02%
2022/12/23	1	21.40	0	0.00	21.55	1	4,329	0.02%
2022/12/22	1	21.60	1	21.95	21.60	0	4,332	0.00%
2022/12/21	0	0.00	3	21.95	21.50	-3	4,337	-0.07%
2022/12/19	0	0.00	14	22.60	22.45	-14	4,302	-0.33%
2022/12/16	2	23.60	5	23.45	23.00	-3	4,272	-0.07%
2022/12/15	6	24.19	6	24.52	24.05	0	4,229	0.00%
2022/12/14	35	23.71	15	23.68	24.40	20	4,023	0.50%
2022/12/13	5	22.50	9	22.20	22.20	-4	3,794	-0.11%
2022/12/12	5	22.60	6	22.40	22.25	-1	3,771	-0.03%
2022/12/09	1	23.45	4	23.10	23.25	-3	3,713	-0.08%
2022/12/08	16	23.77	27	23.79	23.70	-11	3,641	-0.30%
2022/12/07	4	24.41	7	24.18	23.45	-3	3,550	-0.08%
2022/12/06	5	25.97	3	25.67	25.55	2	3,347	0.06%
2022/12/05	49	25.67	42	25.41	25.80	7	3,106	0.23%
2022/12/02	6	23.51	3	23.30	24.10	3	2,790	0.11%
2022/12/01	2	22.55	8	22.39	22.35	-6	2,547	-0.24%
2022/11/30	4	22.16	2	22.35	22.35	2	2,519	0.08%
2022/11/29	9	22.27	13	22.45	22.65	-4	2,491	-0.16%
2022/11/28	46	22.35	43	22.37	22.85	3	2,309	0.13%
2022/11/25	14	20.69	13	19.86	21.05	1	1,729	0.06%
2022/11/24	2	19.20	12	19.29	19.15	-10	1,585	-0.63%
2022/11/23	0	0.00	2	18.63	18.30	-2	1,498	-0.13%
2022/11/22	2	18.33	0	0.00	18.15	2	1,474	0.14%
2022/11/21	21	18.95	6	19.60	18.80	15	1,461	1.03%
2022/11/18	3	19.93	0	0.00	19.90	3	1,412	0.21%
2022/11/17	2	19.40	0	0.00	19.25	2	1,372	0.15%
2022/11/16	2	19.03	0	0.00	19.00	2	1,360	0.15%
2022/11/14	3	18.55	3	18.82	18.80	0	1,344	0.00%
2022/11/11	2	18.55	0	0.00	18.20	2	1,342	0.15%
2022/11/10	3	18.90	1	19.20	18.35	2	1,327	0.15%
2022/11/09	1	18.10	0	0.00	18.60	1	1,307	0.08%
2022/11/08	0	0.00	8	17.85	17.60	-8	1,353	-0.59%
2022/10/25	8	16.95	0	0.00	16.60	8	1,495	0.53%
2022/10/24	0	0.00	2	17.05	16.95	-2	1,498	-0.13%
2022/10/20	3	17.00	0	0.00	16.80	3	1,480	0.20%
2022/10/18	0	0.00	1	17.20	17.00	-1	1,475	-0.07%
2022/10/14	1	17.45	0	0.00	17.00	1	1,473	0.07%
2022/10/13	6	16.90	0	0.00	16.25	6	1,465	0.41%
2022/10/11	1	18.45	2	18.05	17.95	-1	1,441	-0.07%
2022/10/07	1	19.30	0	0.00	19.30	1	1,438	0.07%
2022/10/06	2	19.30	2	19.30	19.30	0	1,447	0.00%
2022/10/03	0	0.00	2	18.90	18.85	-2	1,456	-0.14%
2022/09/30	2	18.65	0	0.00	18.50	2	1,466	0.14%
2022/09/12	0	0.00	3	22.35	22.50	-3	1,566	-0.19%
2022/09/08	1	21.70	0	0.00	21.70	1	1,564	0.06%
2022/09/06	2	22.45	0	0.00	22.00	2	1,492	0.13%
2022/09/05	0	0.00	5	22.41	21.95	-5	1,447	-0.35%
2022/09/02	0	0.00	1	24.15	24.00	-1	1,401	-0.07%
2022/09/01	2	24.20	0	0.00	24.15	2	1,395	0.14%
2022/08/26	0	0.00	1	25.85	25.60	-1	1,351	-0.07%
2022/08/24	1	25.15	0	0.00	25.15	1	1,359	0.07%
2022/08/19	0	0.00	12	26.85	26.55	-12	1,359	-0.88%
2022/08/16	0	0.00	2	26.90	26.80	-2	1,479	-0.14%
2022/08/15	3	26.98	2	26.93	27.10	1	1,460	0.07%
2022/08/12	2	25.98	0	0.00	25.95	2	1,390	0.14%
2022/08/02	5	25.15	0	0.00	25.50	5	1,365	0.37%
2022/08/01	10	26.30	0	0.00	26.30	10	1,382	0.72%
2022/07/29	12	27.10	0	0.00	26.85	12	1,380	0.87%
2022/07/27	4	26.90	4	27.23	27.40	0	1,392	0.00%
2022/07/25	0	0.00	11	27.90	27.80	-11	1,405	-0.78%
2022/07/15	12	26.46	2	26.70	26.95	10	1,545	0.65%
2022/07/14	1	26.35	0	0.00	26.55	1	1,550	0.06%
2022/07/13	0	0.00	1	25.80	25.55	-1	1,550	-0.06%
2022/07/11	1	26.15	1	26.65	26.30	0	1,542	0.00%
2022/07/07	3	25.73	2	26.20	26.00	1	1,544	0.06%
2022/07/06	1	26.45	1	25.85	25.25	0	1,551	0.00%
2022/07/05	0	0.00	1	26.30	26.75	-1	1,585	-0.06%
2022/07/04	3	26.75	3	26.45	26.35	0	1,581	0.00%
2022/07/01	4	27.06	3	26.85	25.30	1	1,579	0.06%
2022/06/30	1	28.40	0	0.00	28.00	1	1,543	0.06%
2022/06/24	1	30.75	1	30.20	30.10	0	1,719	0.00%
2022/06/23	2	30.08	4	29.78	29.60	-2	1,822	-0.11%
2022/06/22	1	30.00	0	0.00	29.80	1	1,948	0.05%
2022/06/21	10	31.95	5	30.70	31.55	5	1,961	0.25%
2022/06/20	0	0.00	2	30.80	29.50	-2	1,962	-0.10%
2022/06/17	0	0.00	3	31.60	31.85	-3	1,952	-0.15%
2022/06/10	1	37.05	0	0.00	37.05	1	2,023	0.05%
2022/06/06	2	37.95	2	37.80	37.55	0	2,118	0.00%
2022/05/31	0	0.00	1	38.55	38.75	-1	2,196	-0.05%
2022/05/30	0	0.00	2	38.48	38.60	-2	2,208	-0.09%
2022/05/26	1	37.65	0	0.00	37.45	1	2,213	0.05%
2022/05/25	1	37.90	2	38.33	38.00	-1	2,221	-0.05%
2022/05/24	13	38.69	4	38.75	37.70	9	2,219	0.41%
2022/05/19	1	36.75	1	35.60	36.95	0	2,200	0.00%
2022/05/17	1	36.30	0	0.00	36.85	1	2,225	0.04%
2022/05/12	0	0.00	3	33.93	33.30	-3	2,243	-0.13%
2022/05/10	1	35.75	0	0.00	35.75	1	2,275	0.04%
2022/05/09	0	0.00	1	36.10	34.85	-1	2,276	-0.04%
2022/05/05	1	38.15	0	0.00	38.15	1	2,281	0.04%
2022/04/28	0	0.00	3	37.70	37.05	-3	2,339	-0.13%
2022/04/27	4	37.08	2	37.10	37.15	2	2,331	0.09%
2022/04/25	2	39.75	0	0.00	39.45	2	2,413	0.08%
2022/04/22	1	41.75	0	0.00	41.65	1	2,406	0.04%
2022/04/20	4	42.14	0	0.00	42.10	4	2,427	0.16%
2022/04/19	0	0.00	1	42.10	42.05	-1	2,454	-0.04%
2022/04/15	1	41.75	1	42.30	41.80	0	2,492	0.00%
2022/04/14	1	43.05	0	0.00	43.10	1	2,561	0.04%
2022/04/12	0	0.00	1	41.15	41.65	-1	2,692	-0.04%
2022/04/11	1	42.80	1	42.15	42.15	0	2,691	0.00%
2022/04/08	3	45.02	3	44.55	44.75	0	2,665	0.00%
2022/04/07	2	46.05	3	46.10	44.20	-1	2,673	-0.04%
2022/04/06	5.2	46.26	0	0.00	46.25	5.2	2,677	0.19%
2022/04/01	4	45.98	2	46.00	46.20	2	2,681	0.07%
2022/03/31	1	47.00	2	47.25	47.00	-1	2,665	-0.04%
2022/03/30	0	0.00	2	49.33	48.00	-2	2,660	-0.08%
2022/03/29	2	50.25	0	0.00	48.70	2	2,684	0.07%
2022/03/28	0	0.00	2	49.90	49.65	-2	2,631	-0.08%
2022/03/25	21	49.73	22	49.36	49.00	-1	2,538	-0.04%
2022/03/24	0	0.00	2	46.30	46.30	-2	2,407	-0.08%
2022/03/23	4	45.90	4	45.88	46.00	0	2,424	0.00%
2022/03/22	1	44.15	0	0.00	45.00	1	2,454	0.04%
2022/03/21	5	42.93	0	0.00	43.40	5	2,448	0.20%
2022/03/18	1	42.30	0	0.00	42.30	1	2,491	0.04%
2022/03/16	2	39.75	2	39.60	39.10	0	2,546	0.00%
2022/03/15	0	0.00	3	39.97	39.10	-3	2,590	-0.12%
2022/03/14	4	42.13	0	0.00	41.25	4	2,643	0.15%
2022/03/11	0	0.00	5	40.85	40.80	-5	2,692	-0.19%
2022/03/08	1	42.85	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	44.45	0	0.00	44.40	0	2,808	0.00%
2022/03/04	2	46.40	0	0.00	46.15	2	2,884	0.07%
2022/03/03	0	0.00	1	47.60	46.70	-1	3,026	-0.03%
2022/03/02	2	45.97	3	46.40	46.55	-1	3,203	-0.03%
2022/03/01	0	46.00	0	0.00	46.40	0	3,294	0.00%
2022/02/25	1	46.15	2	45.68	45.20	-1	3,402	-0.03%
2022/02/24	0	0.00	5	45.21	45.00	-5	3,787	-0.13%
2022/02/22	0	0.00	2	46.50	46.05	-2	4,607	-0.04%
2022/02/21	1	47.75	1	47.90	47.90	0	4,868	0.00%
2022/02/18	1	47.65	0	0.00	47.80	1	5,078	0.02%
2022/02/17	1	48.15	3	47.73	47.95	-2	5,476	-0.04%
2022/02/16	1	47.90	2	47.93	47.90	-1	5,920	-0.02%
2022/02/15	2	46.85	1	47.80	46.85	1	6,326	0.02%
2022/02/14	1	46.75	2	46.33	46.50	-1	6,516	-0.02%
2022/02/11	3	48.10	3	48.07	48.15	0	6,671	0.00%
2022/02/10	1	47.50	1	48.10	47.75	0	6,893	0.00%
2022/02/09	4	46.89	4	47.01	47.15	0	7,135	0.00%
2022/02/08	4	46.75	1	45.90	47.00	3	7,423	0.04%
2022/02/07	2	43.90	2.2	44.50	44.80	-0.2	7,897	0.00%
2022/01/26	0.2	43.00	0	0.00	42.95	0.2	8,912	0.00%
2022/01/25	0	43.30	0	0.00	43.35	0	10,497	0.00%
2022/01/21	0	0.00	2.1	44.56	44.55	-2.1	11,828	-0.02%
2022/01/20	0	46.05	1	45.30	45.80	-1	12,072	-0.01%
2022/01/19	1	45.90	0	0.00	45.90	1	12,400	0.01%
2022/01/18	7.1	47.38	9	47.93	46.85	-1.9	13,387	-0.01%
2022/01/14	0	0.00	2	44.33	44.65	-2	13,868	-0.01%
2022/01/13	0	0.00	1	45.65	45.65	-1	14,067	-0.01%
2022/01/12	5	46.35	4	46.29	46.65	1	14,345	0.01%
2022/01/11	2	47.18	0	0.00	46.00	2	14,429	0.01%
2022/01/10	0	0.00	3	47.43	47.35	-3	14,508	-0.02%
2022/01/07	7	47.71	14	47.16	47.55	-7	14,632	-0.05%
2022/01/06	2	48.83	1	48.85	48.95	1	14,697	0.01%
2022/01/05	11	48.72	4	50.10	48.70	7	14,821	0.05%
2022/01/03	1	51.40	4	50.93	50.70	-3	15,083	-0.02%
2021/12/30	3	51.83	1	51.20	51.50	2	15,391	0.01%
2021/12/29	1	52.20	20	52.30	52.20	-19	15,966	-0.12%
2021/12/28	22	51.35	1	50.80	50.90	21	16,526	0.13%
2021/12/27	2	52.15	2	51.55	51.50	0	17,043	0.00%
2021/12/24	2	53.00	2	52.10	52.10	0	17,408	0.00%
2021/12/23	8	52.88	4	52.68	52.40	4	17,893	0.02%
2021/12/22	2	52.10	12	52.32	52.10	-10	18,630	-0.05%
2021/12/21	3	51.10	31	51.45	51.50	-28	19,193	-0.15%
2021/12/20	0	0.00	1	51.20	51.00	-1	19,724	-0.01%
2021/12/17	6	51.13	1	51.70	50.90	5	21,168	0.02%
2021/12/16	2	52.25	0	0.00	52.70	2	21,903	0.01%
2021/12/15	10	50.69	13	50.85	50.70	-3	22,217	-0.01%
2021/12/14	4	50.73	1	50.10	50.10	3	22,782	0.01%
2021/12/13	7	51.70	3	52.03	51.70	4	22,811	0.02%
2021/12/10	1	50.70	6	51.55	51.30	-5	22,949	-0.02%
2021/12/09	2	52.45	1	53.30	52.00	1	23,079	0.00%
2021/12/08	3	53.50	6	53.10	53.40	-3	23,133	-0.01%
2021/12/07	13	52.72	0	0.00	52.50	13	23,252	0.06%
2021/12/06	7	53.16	2	53.10	53.10	5	23,364	0.02%
2021/12/03	0	0.00	1	53.80	53.50	-1	23,465	0.00%
2021/12/02	3	55.30	6	54.12	53.60	-3	23,706	-0.01%
2021/11/30	12	55.07	3	54.53	55.30	9	24,175	0.04%
2021/11/29	4	52.38	8	53.20	53.60	-4	24,657	-0.02%
2021/11/26	6	55.07	6	54.77	53.80	0	24,870	0.00%
2021/11/25	4	57.10	5	56.64	56.20	-1	24,760	0.00%
2021/11/24	12	56.47	7.2	56.64	56.80	4.8	24,759	0.02%
2021/11/23	17	56.84	8.6	57.35	56.40	8.4	24,817	0.03%
2021/11/22	6.4	60.91	7	60.34	59.60	-0.6	24,868	0.00%
2021/11/19	6.1	60.92	17	60.77	60.20	-10.9	24,827	-0.04%
2021/11/18	13	59.87	22.2	59.92	59.30	-9.2	24,589	-0.04%
2021/11/17	7	59.24	12	59.08	58.60	-5	24,578	-0.02%
2021/11/16	27	59.59	15	59.59	58.80	12	24,588	0.05%
2021/11/15	11	61.62	19	61.10	61.80	-8	24,414	-0.03%
2021/11/12	30.8	59.89	30	60.19	60.80	0.8	24,365	0.00%
2021/11/11	5	58.14	7.5	58.99	58.00	-2.5	24,273	-0.01%
2021/11/10	4	57.93	1	58.00	58.40	3	24,343	0.01%
2021/11/09	11	57.01	14	57.33	57.50	-3	24,389	-0.01%
2021/11/08	11.3	56.34	10	56.42	55.70	1.3	24,335	0.01%
2021/11/05	10	57.53	5	57.72	57.80	5	24,396	0.02%
2021/11/04	17.2	60.16	12	59.61	58.70	5.2	24,348	0.02%
2021/11/03	26.1	60.26	30	61.93	58.20	-3.9	24,148	-0.02%
2021/11/02	91.1	63.67	61.1	63.83	62.50	29.9	23,675	0.13%
2021/11/01	40.1	61.39	42.1	62.10	61.40	-2	22,901	-0.01%
2021/10/29	51.1	59.71	44	60.05	58.70	7.1	22,156	0.03%
2021/10/28	6	59.35	2.1	60.10	58.70	4	21,910	0.02%
2021/10/27	16.1	58.73	14.5	58.80	59.70	1.6	21,861	0.01%
2021/10/26	18.5	59.53	25	59.69	58.10	-6.5	21,882	-0.03%
2021/10/25	16	56.64	6	56.78	57.40	10	21,025	0.05%
2021/10/22	7	53.71	7	53.56	53.40	0	20,911	0.00%
2021/10/21	9	54.61	6	53.98	53.60	3	21,020	0.01%
2021/10/20	7	53.00	12	53.67	54.50	-5	20,992	-0.02%
2021/10/19	1	51.30	0	0.00	51.90	1	20,855	0.00%
2021/10/18	3	50.90	3	51.03	51.10	0	20,912	0.00%
2021/10/15	3	51.37	5	50.56	50.30	-2	20,953	-0.01%
2021/10/14	10	50.55	13	50.03	50.10	-3	21,068	-0.01%
2021/10/13	12	51.10	8	50.01	49.45	4	21,130	0.02%
2021/10/12	6	51.55	15.2	51.86	51.10	-9.2	21,083	-0.04%
2021/10/08	12.1	53.78	16	53.38	52.80	-3.9	21,045	-0.02%
2021/10/07	11.1	53.91	9.1	53.98	53.50	2	20,967	0.01%
2021/10/06	43.1	53.21	42	52.85	52.60	1.1	20,756	0.01%
2021/10/05	30	50.26	31.1	51.06	53.60	-1.1	20,332	-0.01%
2021/10/04	19.1	52.25	20	51.10	50.30	-0.9	20,086	0.00%
2021/10/01	17	56.12	18.1	55.49	55.70	-1.1	20,659	-0.01%
2021/09/30	100.1	57.77	100.7	57.37	58.20	-0.6	21,402	0.00%
2021/09/29	36.1	57.28	37	57.74	55.20	-0.9	21,860	0.00%
2021/09/28	14	61.74	23	61.28	61.30	-9	21,226	-0.04%
2021/09/27	55	62.91	46	62.72	62.50	9	21,293	0.04%
2021/09/24	145	62.94	138.1	62.95	62.30	6.9	21,791	0.03%	大買/大賣/
2021/09/23	41	57.57	38	57.99	59.90	3	20,982	0.01%
2021/09/22	11	54.67	18	54.89	54.60	-7	20,452	-0.03%
2021/09/17	74	55.05	75	54.95	55.40	-1	20,469	0.00%
2021/09/16	7	51.11	17	51.01	51.60	-10	20,761	-0.05%
2021/09/15	13	51.70	13	51.27	50.60	0	21,059	0.00%
2021/09/14	2	53.00	7	53.11	52.60	-5	20,981	-0.02%
2021/09/13	16	52.96	2	52.20	51.80	14	20,854	0.07%
2021/09/10	11	52.35	8	51.89	53.40	3	20,861	0.01%
2021/09/09	7	50.99	2	49.63	52.00	5	20,816	0.02%
2021/09/08	9	49.46	9	48.89	48.30	0	20,961	0.00%
2021/09/07	8	51.44	26	50.46	50.00	-18	21,190	-0.08%
2021/09/06	10	54.63	2	54.20	53.50	8	20,995	0.04%
2021/09/03	10	53.95	9	54.39	54.50	1	20,735	0.00%
2021/09/02	28	54.29	23	54.44	54.70	5	20,507	0.02%
2021/09/01	95	52.22	97	52.15	53.00	-2	20,116	-0.01%
2021/08/31	4	50.03	3	50.37	49.90	1	20,067	0.00%
2021/08/30	5	50.90	5	50.70	50.80	0	20,205	0.00%
2021/08/27	9	50.68	3	50.17	50.20	6	20,149	0.03%
2021/08/26	36	52.48	33.7	52.46	51.60	2.3	20,011	0.01%
2021/08/25	8.1	49.88	9	50.38	49.75	-1	19,622	0.00%
2021/08/24	12	49.84	13.3	49.72	49.25	-1.2	19,477	-0.01%
2021/08/23	9	47.24	19	48.73	48.90	-10	19,178	-0.05%
2021/08/20	5	46.66	8.1	46.05	46.30	-3.1	19,008	-0.02%
2021/08/19	12.1	47.29	7	47.33	46.25	5.1	18,794	0.03%
2021/08/18	48	46.08	47.1	46.50	47.30	1	18,633	0.01%
2021/08/17	9.1	49.41	2.2	47.48	45.00	6.8	18,289	0.04%
2021/08/16	11.2	48.77	12.4	48.60	50.00	-1.2	18,011	-0.01%
2021/08/13	11.4	51.09	12.8	50.46	49.50	-1.4	17,770	-0.01%
2021/08/12	4.4	53.97	1	52.40	52.00	3.4	17,591	0.02%
2021/08/11	25.4	55.30	63.4	53.93	52.90	-38	17,448	-0.22%
2021/08/10	19.4	57.50	49.4	55.98	55.20	-30	17,179	-0.17%
2021/08/09	13.2	61.48	7	62.06	59.40	6.2	17,027	0.04%
2021/08/06	89.2	62.72	12	63.80	62.50	77.2	16,781	0.46%
2021/08/05	11	63.39	22.1	63.69	65.60	-11.1	16,313	-0.07%
2021/08/04	3.1	60.26	3.1	60.46	59.70	0	15,609	0.00%
2021/08/03	13.1	59.10	13.1	59.39	59.80	0.1	15,524	0.00%
2021/08/02	15.1	57.32	13	57.93	58.50	2.1	15,398	0.01%
2021/07/30	14	57.10	20.6	57.77	56.40	-6.6	15,263	-0.04%
2021/07/29	4.5	56.77	12	57.46	55.60	-7.6	14,977	-0.05%
2021/07/28	23.1	55.57	23	53.17	56.60	0.1	14,856	0.00%
2021/07/27	19	58.47	16	58.93	55.50	3	14,571	0.02%
2021/07/26	9	60.53	11	59.91	60.00	-2	14,429	-0.01%
2021/07/23	13.1	61.58	7	62.59	62.60	6.1	14,302	0.04%
2021/07/22	1	60.50	5	63.59	64.50	-4	14,282	-0.03%
2021/07/21	11	59.31	4.1	59.52	60.10	6.9	14,157	0.05%
2021/07/20	9.1	60.90	10	60.01	61.40	-0.9	14,092	-0.01%
2021/07/19	30	55.72	33	56.65	59.20	-3	13,972	-0.02%
2021/07/16	2	52.40	0	0.00	53.90	2	13,968	0.01%
2021/07/15	2	51.10	3.1	52.46	51.80	-1.1	13,998	-0.01%
2021/07/14	4.1	47.69	2.1	50.02	50.70	2	14,122	0.01%
2021/07/13	1	51.32	1.5	52.00	50.00	-0.5	14,137	0.00%
2021/07/12	2	52.01	33.1	51.95	53.30	-31	14,242	-0.22%
2021/07/09	53	52.65	112	52.60	51.60	-59	14,258	-0.41%	大賣/
2021/07/08	112	52.34	39	52.01	53.00	73	14,281	0.51%	大買/
2021/07/07	40	51.91	37	51.47	53.00	3	13,412	0.02%
2021/07/06	229.2	49.86	310.2	49.34	48.25	-81	12,694	-0.64%	大買/大賣/
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	60	42.58	89.6	43.22	43.70	-29.6	12,037	-0.25%
2021/07/01	28.2	41.92	26	41.67	39.75	2.2	11,642	0.02%
2021/06/30	29	38.29	132	39.26	40.30	-103	10,936	-0.94%	大賣/鉅額交易
2021/06/29	130	37.12	71	37.00	36.65	59	10,814	0.55%	大買/
2021/06/28	37	35.79	21	36.41	36.95	16	11,120	0.14%
2021/06/25	176	35.44	146	36.36	35.35	30	11,036	0.27%	大買/大賣/
2021/06/24	37	33.84	30	33.95	34.70	7	10,360	0.07%
2021/06/23	56	31.46	60	32.25	32.20	-4	10,318	-0.04%
2021/06/22	5	32.30	5	31.66	31.40	0	11,350	0.00%
2021/06/21	7	32.56	3	32.25	31.90	4	11,698	0.03%
2021/06/18	3	32.83	25	32.68	32.50	-22	11,948	-0.18%
2021/06/17	68	32.67	15	33.15	33.05	53	12,088	0.44%
2021/06/16	95	31.30	42	32.32	32.95	53	12,030	0.44%
2021/06/15	3	29.98	4	30.24	31.00	-1	11,905	-0.01%
2021/06/11	4	29.34	5	29.15	29.15	-1	12,219	-0.01%
2021/06/10	3	29.78	4	29.28	29.30	-1	13,563	-0.01%
2021/06/09	6	30.75	5	30.48	29.95	1	14,443	0.01%
2021/06/08	33	31.11	17	30.83	30.50	16	15,627	0.10%
2021/06/07	5	30.35	2	30.20	31.45	3	16,500	0.02%
2021/06/04	3	28.40	1	28.60	28.60	2	16,790	0.01%
2021/06/03	4	29.71	1	29.85	29.35	3	16,808	0.02%
2021/06/02	2	30.40	2	29.80	29.70	0	16,821	0.00%
2021/05/28	5	29.67	5	30.09	29.75	0	16,762	0.00%
2021/05/27	4	28.85	2	28.45	28.40	2	16,806	0.01%
2021/05/26	3	29.28	3	29.30	28.40	0	16,963	0.00%
2021/05/25	4	28.75	0	0.00	28.50	4	17,061	0.02%
2021/05/24	0	0.00	1	27.65	28.55	-1	17,164	-0.01%
2021/05/20	1	26.20	0	0.00	25.90	1	18,013	0.01%
2021/05/19	2	27.30	32	27.30	27.60	-30	18,108	-0.17%
2021/05/18	8	25.18	8	25.54	26.55	0	18,172	0.00%
2021/05/17	1	23.60	1	24.40	24.40	0	18,327	0.00%
2021/05/13	17	25.15	29	25.93	26.05	-12	18,517	-0.06%
2021/05/12	36	26.86	18	27.27	25.85	18	18,543	0.10%
2021/05/11	17	28.27	7	28.86	28.40	10	18,444	0.05%
2021/05/07	2	32.30	5	31.64	32.40	-3	18,340	-0.02%
2021/05/06	7	30.88	2	30.70	31.80	5	18,274	0.03%
2021/05/05	1	30.45	9	30.45	29.95	-8	18,215	-0.04%
2021/05/04	12	29.05	13	29.97	29.85	-1	18,212	-0.01%
2021/05/03	6	31.85	8	31.83	31.55	-2	18,145	-0.01%
2021/04/29	0	0.00	7	34.45	33.70	-7	18,101	-0.04%
2021/04/28	5	34.38	3.2	34.40	34.90	1.8	18,061	0.01%
2021/04/27	4	33.46	3	33.05	33.20	1	17,984	0.01%
2021/04/26	1	33.25	0	0.00	33.75	1	18,016	0.01%
2021/04/23	11	33.01	11	32.61	32.60	0	18,007	0.00%
2021/04/22	8	33.06	17	32.95	31.40	-9	18,034	-0.05%
2021/04/21	17	34.54	7	33.82	33.75	10	17,875	0.06%
2021/04/20	2	34.00	3	34.60	34.55	-1	17,801	-0.01%
2021/04/19	2	35.45	0	0.00	35.10	2	17,680	0.01%
2021/04/16	1	36.00	5	36.32	36.50	-4	17,648	-0.02%
2021/04/15	4	35.29	12	35.89	35.95	-8	18,360	-0.04%
2021/04/14	23	35.43	12.4	36.95	35.00	10.7	18,236	0.06%
2021/04/13	25	37.53	19	37.46	37.55	6	18,071	0.03%
2021/04/12	26	36.84	18.5	37.17	37.85	7.6	17,918	0.04%
2021/04/09	37	36.13	36	36.07	35.55	1	17,788	0.01%
2021/04/08	6	34.43	1	34.15	34.25	5	17,546	0.03%
2021/04/07	13	34.21	8	34.60	34.15	5	17,445	0.03%
2021/04/06	7	33.45	22	33.52	34.00	-15	17,242	-0.09%
2021/04/01	43	33.63	51	33.86	31.85	-8	16,969	-0.05%
2021/03/31	91.4	31.42	65	31.53	32.35	26.4	16,570	0.16%
2021/03/30	14	29.73	13.1	29.81	29.60	1	16,070	0.01%
2021/03/29	6	29.10	6	29.12	28.70	0	15,844	0.00%
2021/03/26	8	28.49	3	28.50	28.50	5	15,839	0.03%
2021/03/25	65	29.76	74	29.85	28.70	-9	15,675	-0.06%
2021/03/24	51	28.65	53	28.56	28.30	-2	15,005	-0.01%
2021/03/23	11.5	27.96	8	28.16	27.95	3.5	14,736	0.02%
2021/03/22	6	27.53	8	27.85	27.40	-2	14,446	-0.01%
2021/03/19	7	27.72	6	27.50	27.45	1	14,303	0.01%
2021/03/18	16	27.72	12	27.40	27.50	4	14,235	0.03%
2021/03/17	4	27.71	5	27.57	27.05	-1	14,060	-0.01%
2021/03/16	124	28.39	122	27.93	27.55	2	13,801	0.01%	大買/大賣/
2021/03/15	87	26.30	96	26.55	27.70	-9	12,662	-0.07%
2021/03/12	125	24.98	117	25.03	25.20	8	11,851	0.07%	大買/大賣/
2021/03/11	27	23.09	54	23.53	24.35	-27	10,732	-0.25%
2021/03/10	33	21.69	44.6	21.99	22.15	-11.6	9,881	-0.12%
2021/03/05	0	0.00	1	19.95	20.00	-1	10,311	-0.01%
2021/03/03	0	0.00	15	20.99	20.70	-15	11,550	-0.13%
2021/03/02	1	20.95	2	20.45	21.00	-1	11,900	-0.01%
2021/02/26	4	20.11	1	20.15	21.20	3	11,992	0.03%
2021/02/25	3	20.77	8	20.86	20.60	-5	12,073	-0.04%
2021/02/24	21	21.74	1	21.95	21.50	20	12,381	0.16%
2021/02/23	12	21.92	1	22.30	22.20	11	12,424	0.09%
2021/02/22	6	22.10	13	21.89	22.40	-7	12,486	-0.06%
2021/02/19	6	20.15	11	20.27	20.40	-5	13,313	-0.04%
2021/02/18	6	19.94	6	20.03	20.00	0	13,953	0.00%
2021/02/17	4	19.95	2	19.80	19.75	2	14,011	0.01%
2021/02/04	0	0.00	3	19.03	19.35	-3	13,918	-0.02%
2021/01/25	2	18.00	2	18.20	18.15	0	14,324	0.00%
2021/01/22	0	0.00	7	17.49	17.70	-7	14,326	-0.05%
2021/01/18	1	17.60	0	0.00	17.70	1	14,304	0.01%
2021/01/15	2	19.10	2	17.80	18.35	0	14,286	0.00%
2021/01/12	4	18.98	0	0.00	18.95	4	14,686	0.03%
2021/01/11	10	19.75	1	19.80	19.95	9	14,627	0.06%
2021/01/08	37	20.91	60	20.90	19.75	-23	14,775	-0.16%
2021/01/07	0	0.00	6	19.54	19.75	-6	14,399	-0.04%
2021/01/06	18	19.99	15	20.30	19.45	3	14,759	0.02%
2021/01/05	1	20.10	11	20.12	19.65	-10	14,601	-0.07%
2021/01/04	8	20.14	16	20.05	20.10	-8	14,571	-0.05%
2020/12/31	6	19.18	3	19.20	19.40	3	14,458	0.02%
2020/12/30	0	0.00	3	19.50	19.25	-3	14,625	-0.02%
2020/12/29	4	19.09	3	19.17	19.10	1	14,869	0.01%
2020/12/28	4	19.69	0	0.00	19.60	4	14,801	0.03%
2020/12/25	2	20.05	4	19.80	19.90	-2	14,744	-0.01%
2020/12/24	2	19.40	5	19.50	19.40	-3	14,647	-0.02%
2020/12/23	5	19.30	0	0.00	19.15	5	14,612	0.03%
2020/12/22	14	20.10	22	20.70	19.30	-8	14,605	-0.05%
2020/12/21	38	19.96	32	20.10	20.00	6	14,484	0.04%
2020/12/18	29	20.33	37	20.24	20.35	-8	14,395	-0.06%
2020/12/17	5	19.10	3	19.52	19.45	2	14,072	0.01%
2020/12/16	10	19.05	1	19.30	18.90	9	14,550	0.06%
2020/12/15	4	18.73	2	18.75	18.85	2	14,743	0.01%
2020/12/14	4	19.48	20	19.51	19.65	-16	14,729	-0.11%
2020/12/11	1	18.85	6	18.41	18.30	-5	14,747	-0.03%
2020/12/10	33	18.78	31	18.97	18.70	2	14,779	0.01%
2020/12/09	13	19.57	2	20.05	19.20	11	14,863	0.07%
2020/12/08	5	19.60	6	19.75	19.65	-1	14,653	-0.01%
2020/12/07	2	19.33	0	0.00	19.55	2	14,558	0.01%
2020/12/04	50	20.71	13	20.62	19.90	37	14,340	0.26%
2020/12/03	90	21.26	99	21.29	20.75	-9	14,097	-0.06%
2020/12/02	57	19.86	40	19.84	20.10	17	13,914	0.12%
2020/12/01	23	19.74	26	19.80	20.00	-3	13,852	-0.02%
2020/11/30	58	19.96	61.1	19.88	19.75	-3.1	13,518	-0.02%
2020/11/27	71	18.97	55	18.92	18.90	16	13,076	0.12%
2020/11/26	12	18.28	16	18.43	18.55	-4	12,389	-0.03%
2020/11/25	6	16.99	7	17.10	16.90	-1	12,112	-0.01%
2020/11/24	3	16.78	10	16.77	17.00	-7	11,888	-0.06%
2020/11/23	36	17.42	34	17.59	17.25	2	11,640	0.02%
2020/11/20	0	0.00	12	16.38	16.20	-12	11,157	-0.11%
2020/11/19	29	16.75	20	16.56	16.75	9	10,942	0.08%
2020/11/18	36	16.35	50	16.45	16.70	-14	10,397	-0.13%
2020/11/17	2	15.60	39	15.66	15.65	-37	9,132	-0.41%
2020/11/16	10	14.20	23	14.11	14.30	-13	8,379	-0.16%
2020/11/13	1	13.65	0	0.00	13.75	1	8,241	0.01%
2020/11/12	22	13.71	18	13.72	13.55	4	8,185	0.05%
2020/11/06	20	13.72	1	13.20	13.15	19	7,886	0.24%
2020/11/05	8	14.01	0	0.00	13.95	8	7,722	0.10%
2020/11/04	19	13.98	13	13.95	14.20	6	7,633	0.08%
2020/11/03	25	13.91	29	13.75	13.75	-4	7,450	-0.05%
2020/10/30	4	13.28	0	0.00	13.10	4	7,170	0.06%
2020/10/29	1	13.05	7	13.15	13.35	-6	7,138	-0.08%
2020/10/28	15	13.80	0	0.00	13.50	15	7,084	0.21%
2020/10/27	1	13.65	3	13.78	13.70	-2	7,000	-0.03%
2020/10/26	7	14.05	0	0.00	13.80	7	6,958	0.10%
2020/10/23	0	0.00	3	13.90	13.85	-3	6,899	-0.04%
2020/10/22	4	13.65	4	13.83	13.60	0	6,840	0.00%
2020/10/21	25	14.01	8	13.93	13.85	17	6,769	0.25%
2020/10/20	20	14.02	19	14.01	13.70	1	6,592	0.02%
2020/10/19	4	13.34	3	13.30	13.30	1	6,156	0.02%
2020/10/16	15	13.41	103	13.26	13.25	-88	6,093	-1.44%	大賣/
2020/10/15	109	14.06	116	13.24	14.05	-7	5,942	-0.12%	大買/大賣/
2020/10/14	102	12.92	15	12.86	12.85	87	5,396	1.61%	大買/
2020/10/13	1	11.80	0	0.00	11.80	1	4,981	0.02%
2020/10/12	2	11.93	0	0.00	11.95	2	4,926	0.04%
2020/10/08	19	12.42	9	12.28	12.40	10	4,891	0.20%
2020/10/07	3	12.15	0	0.00	12.10	3	4,769	0.06%
2020/10/06	2	12.35	1	12.35	12.50	1	4,555	0.02%
2020/09/25	1	11.00	1	10.85	10.85	0	4,367	0.00%
2020/09/24	1	11.35	0	0.00	11.30	1	4,288	0.02%
2020/09/23	11	11.84	0	0.00	11.80	11	4,209	0.26%
2020/09/21	809	13.32	811	13.39	12.15	-2	3,978	-0.05%	大買/大賣/
2020/09/18	7	12.22	24	12.63	12.90	-17	3,344	-0.51%
2020/09/17	5	11.50	0	0.00	11.75	5	3,054	0.16%
2020/09/16	11	11.45	10	11.75	11.95	1	2,916	0.03%
2020/09/14	5	11.96	1	12.00	11.60	4	2,568	0.16%
2020/09/11	1	11.70	1	11.70	11.45	0	2,318	0.00%
2020/09/10	5	12.10	0	0.00	11.60	5	2,285	0.22%
2020/09/08	3	11.82	53	11.71	11.70	-50	2,188	-2.29%
2020/09/07	53	12.45	2	12.25	12.05	51	2,093	2.44%
2020/09/04	6	10.13	7	10.58	11.35	-1	1,836	-0.05%
2020/09/01	1	10.20	2	10.20	10.50	-1	1,566	-0.06%
2020/08/31	1	9.20	6	9.36	9.99	-5	1,440	-0.35%
2020/08/19	3	9.21	3	9.30	9.12	0	1,194	0.00%
2020/08/14	0	0.00	1	8.90	8.85	-1	1,138	-0.09%
2020/08/12	0	0.00	3	8.85	8.85	-3	1,123	-0.27%
2020/08/11	5	9.31	0	0.00	8.85	5	1,114	0.45%
2020/08/10	1	9.07	0	0.00	9.14	1	1,065	0.09%
2020/08/03	0	0.00	4	8.55	8.58	-4	991	-0.40%
2020/07/31	0	0.00	8	8.50	8.55	-8	988	-0.81%
2020/07/23	0	0.00	4	9.04	8.95	-4	973	-0.41%
2020/07/22	4	8.98	0	0.00	8.96	4	971	0.41%
2020/07/17	5	9.12	0	0.00	8.88	5	808	0.62%
2020/07/16	3	9.15	0	0.00	9.15	3	796	0.38%
2020/07/13	1	9.12	1	9.06	9.80	0	702	0.00%
2020/07/10	4	8.96	8	8.78	8.98	-4	667	-0.60%
2020/07/09	5.1	9.16	0	0.00	9.22	5.1	634	0.80%
2020/07/07	0	0.00	9	7.86	7.82	-9	480	-1.87%
2020/07/01	0	0.00	10	7.30	7.34	-10	465	-2.15%
2020/06/29	10	7.17	0	0.00	7.18	10	452	2.21%
2020/06/15	3	7.14	0	0.00	7.08	3	487	0.62%
2020/06/10	4	7.56	0	0.00	7.59	4	490	0.82%
2020/01/02	2	9.12	0	0.00	9.12	2	733	0.27%
2019/12/24	0	0.00	11	8.77	9.22	-11	513	-2.14%
2019/12/23	11	8.66	0	0.00	8.70	11	393	2.79%
2019/10/31	0	0.00	5	8.32	8.28	-5	329	-1.52%
2019/10/29	0	0.00	3	8.34	8.31	-3	328	-0.91%
2019/10/24	0	0.00	2	8.37	8.39	-2	322	-0.62%
2019/10/23	2	8.30	0	0.00	8.30	2	321	0.62%
2019/09/20	0	0.00	3	8.40	8.43	-3	304	-0.99%
2019/09/04	0	0.00	3	8.30	8.32	-3	277	-1.08%
2019/09/03	3	8.31	0	0.00	8.28	3	275	1.09%
2019/08/29	0	0.00	3	8.46	8.47	-3	259	-1.15%
2019/08/26	2	8.25	0	0.00	8.35	2	248	0.81%
2019/08/23	4	8.32	0	0.00	8.35	4	248	1.61%
2019/07/26	3	8.45	0	0.00	8.43	3	247	1.21%
2019/07/25	1	8.50	0	0.00	8.45	1	248	0.40%
2019/07/24	2	8.52	0	0.00	8.47	2	246	0.81%
2019/07/22	3	8.90	3	8.82	8.60	0	243	0.00%
2019/07/15	0	0.00	2	8.25	8.20	-2	214	-0.93%
2019/06/25	0	0.00	0.5	8.20	8.22	-0.5	325	-0.15%
2019/06/20	0	0.00	1	8.25	8.35	-1	334	-0.30%
2019/05/10	0	0.00	1	8.65	8.68	-1	537	-0.19%
2019/05/02	0	0.00	5	9.02	9.02	-5	521	-0.96%
2019/03/28	0	0.00	3	9.08	9.03	-3	483	-0.62%
2019/03/06	0	0.00	1	9.39	9.35	-1	694	-0.14%
2019/02/19	3	9.39	0	0.00	9.42	3	685	0.44%
2019/01/10	0	0.00	3	9.20	9.15	-3	749	-0.40%
2019/01/04	1	9.00	0	0.00	9.08	1	783	0.13%
2019/01/03	0	0.00	9.2	9.20	9.17	-9.2	817	-1.13%
2018/12/06	1	9.88	0	0.00	9.68	1	874	0.11%
2018/12/03	0	0.00	1	10.10	10.50	-1	811	-0.12%
2018/11/28	0	0.00	1	9.40	9.42	-1	642	-0.16%
2018/11/01	0	0.00	5	9.07	9.12	-5	1,100	-0.45%
2018/10/25	2	8.32	0	0.00	8.28	2	1,175	0.17%
2018/10/24	3	8.88	0	0.00	8.86	3	1,179	0.25%
2018/10/02	5	11.05	0	0.00	10.85	5	2,162	0.23%
2018/09/11	0	0.00	1	10.85	10.90	-1	6,867	-0.01%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	1	12.70	0	0.00	12.50	1	7,424	0.01%
2018/08/21	0	0.00	1	11.55	11.55	-1	8,247	-0.01%
2018/08/14	0	0.00	3	11.05	11.40	-3	8,214	-0.04%
2018/08/13	5	10.80	0	0.00	11.10	5	8,189	0.06%
2018/08/03	0	0.00	4	12.76	12.50	-4	8,051	-0.05%
2018/07/31	2	12.73	0	0.00	12.65	2	7,994	0.03%
2018/07/27	0	0.00	2	13.10	13.20	-2	7,931	-0.03%
2018/07/18	1	12.90	0	0.00	12.85	1	7,534	0.01%
2018/07/17	1	13.45	0	0.00	13.45	1	7,463	0.01%
2018/07/12	5	13.94	5	14.02	14.25	0	7,152	0.00%
2018/07/10	0	0.00	1	13.95	14.00	-1	6,986	-0.01%
2018/07/09	12	14.97	10	14.35	14.35	2	6,920	0.03%
2018/07/04	25	15.69	90	15.58	15.80	-65	6,188	-1.05%
2018/07/03	82	15.58	11	15.58	15.60	71	5,462	1.30%
2018/06/28	6	15.03	0	0.00	14.10	6	4,267	0.14%
2018/06/27	0	0.00	6	14.59	14.90	-6	3,766	-0.16%
2018/06/26	4	13.03	6	13.55	14.70	-2	3,250	-0.06%
2018/06/11	0	0.00	5	12.20	12.40	-5	1,928	-0.26%
2018/06/06	0	0.00	4	13.28	13.30	-4	1,737	-0.23%
2018/06/05	2	13.30	0	0.00	12.70	2	1,502	0.13%
2018/06/04	1	12.85	0	0.00	12.80	1	1,380	0.07%
2018/06/01	8	13.56	0	0.00	13.40	8	1,285	0.62%
2018/05/30	2	11.45	22	11.44	11.45	-20	692	-2.89%
2018/05/24	0	0.00	13	10.40	10.35	-13	497	-2.62%
2018/05/11	13	10.05	0	0.00	9.96	13	528	2.46%
2018/04/24	0	0.00	10	9.15	9.19	-10	874	-1.14%
2018/04/19	0	0.00	4.3	9.87	9.70	-4.3	955	-0.45%
2018/03/22	0	0.00	1	10.55	10.45	-1	1,321	-0.08%
2018/03/16	0	0.00	6	10.80	10.85	-6	1,348	-0.44%
2018/03/01	0	0.00	18	10.82	10.95	-18	1,746	-1.03%
2018/02/26	0	0.00	0.6	10.75	10.80	-0.6	1,764	-0.03%
2018/02/06	0	0.00	8	10.60	10.20	-8	1,895	-0.42%
2018/01/24	0	0.00	50	11.95	12.00	-50	2,011	-2.49%
2018/01/19	8	11.60	0	0.00	11.60	8	1,909	0.42%
2018/01/12	0	0.00	3	11.40	11.35	-3	1,957	-0.15%
2018/01/05	0	0.00	1	12.05	11.65	-1	1,945	-0.05%
2018/01/04	0	0.00	1	11.40	11.35	-1	1,839	-0.05%