一詮 (2486)-玉山-左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
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503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－玉山-左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

玉山-左營券商分點個股進出
玉山-左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
2024/12/03	32	117.61	44.2	117.46	120.50	-12.2	18,530	-0.07%
2024/12/02	12	111.00	11	111.00	110.50	1	18,727	0.01%
2024/11/29	11	109.32	10	109.35	109.50	1	19,437	0.01%
2024/11/28	19	111.92	9	110.94	110.00	10	19,405	0.05%
2024/11/27	9	115.83	2	116.25	114.00	7	19,323	0.04%
2024/11/26	6	119.17	7	118.86	117.50	-1	19,381	-0.01%
2024/11/25	7	116.21	12.1	120.29	121.50	-5.1	19,361	-0.03%
2024/11/22	9	113.00	15	114.00	110.50	-6	19,127	-0.03%
2024/11/21	0	0.00	2	114.00	115.00	-2	18,988	-0.01%
2024/11/20	3	116.00	2	115.00	114.00	1	19,045	0.01%
2024/11/19	2	114.00	3	114.00	115.50	-1	19,121	-0.01%
2024/11/18	3.2	110.41	0	0.00	108.50	3.2	19,115	0.02%
2024/11/15	7	113.21	0	0.00	112.00	7	19,178	0.04%
2024/11/14	14	115.54	4	115.38	115.00	10	19,215	0.05%
2024/11/13	4	116.38	10.2	117.01	115.50	-6.2	19,171	-0.03%
2024/11/12	19.1	117.25	11	119.50	119.50	8.1	19,156	0.04%
2024/11/11	27.1	123.40	25	121.96	119.00	2.1	19,242	0.01%
2024/11/08	37	127.69	11	127.45	126.50	26	19,120	0.14%
2024/11/07	24	128.21	13	128.65	126.00	11	19,170	0.06%
2024/11/06	13	125.81	6	126.17	126.00	7	19,244	0.04%
2024/11/05	27	130.04	29	129.57	127.50	-2	19,198	-0.01%
2024/11/04	17	128.26	17.1	128.56	127.00	-0.1	19,340	0.00%
2024/11/01	14	126.86	23	128.17	130.00	-9	19,211	-0.05%
2024/10/30	22	128.02	26	127.10	125.50	-4	19,112	-0.02%
2024/10/29	11	126.23	7.1	127.12	127.00	3.9	19,282	0.02%
2024/10/28	54	128.42	37.7	127.07	126.50	16.3	19,446	0.08%
2024/10/25	50.1	124.70	61	126.48	128.00	-11	19,420	-0.06%
2024/10/24	90.1	126.81	39.2	129.21	123.00	51	19,206	0.27%
2024/10/23	30.2	130.64	71	130.67	132.50	-40.9	18,994	-0.22%
2024/10/22	25	124.04	13	123.54	126.00	12	18,599	0.06%
2024/10/21	53	122.69	7.3	121.86	120.50	45.7	18,367	0.25%
2024/10/18	20	123.43	21.5	124.24	123.00	-1.5	18,184	-0.01%
2024/10/17	8.1	124.68	12.2	123.94	123.00	-4.2	17,996	-0.02%
2024/10/16	48.1	124.52	52.3	125.76	124.00	-4.2	17,712	-0.02%
2024/10/15	53.4	123.64	44.1	123.10	121.50	9.3	16,988	0.05%
2024/10/14	27.1	119.31	18	119.44	121.00	9.1	16,399	0.06%
2024/10/11	56.1	118.00	84.1	119.32	119.00	-28	15,939	-0.18%
2024/10/09	35.2	116.35	42.1	114.61	114.00	-6.9	15,217	-0.05%
2024/10/08	23.2	111.54	24.1	112.13	112.50	-0.9	14,500	-0.01%
2024/10/07	33.1	108.64	32.1	110.19	111.00	1	14,141	0.01%
2024/10/04	8	102.31	5	103.60	104.00	3	13,783	0.02%
2024/10/01	9	101.33	10.1	101.30	101.00	-1.1	14,314	-0.01%
2024/09/30	21	101.33	26	102.44	100.00	-5	14,531	-0.03%
2024/09/27	28.4	102.83	32	101.13	100.00	-3.7	14,401	-0.03%
2024/09/26	12	98.63	24.1	99.73	100.50	-12.1	13,969	-0.09%
2024/09/25	6	95.50	6	95.53	94.90	0	13,553	0.00%
2024/09/24	14	95.13	16	95.32	94.60	-2	13,547	-0.01%
2024/09/23	6	95.30	9	95.36	94.20	-3	13,544	-0.02%
2024/09/20	55	96.00	52	95.59	94.30	3	13,633	0.02%
2024/09/19	14.1	93.90	13.2	95.64	95.80	0.9	13,430	0.01%
2024/09/18	27.1	95.20	27	94.86	93.60	0.1	13,266	0.00%
2024/09/16	8.1	90.91	20.3	91.22	91.40	-12.2	13,009	-0.09%
2024/09/13	16	90.63	17	90.38	90.60	-1	13,031	-0.01%
2024/09/12	23	91.51	22	91.06	90.50	1	13,269	0.01%
2024/09/11	8	86.09	16	85.71	85.60	-8	13,585	-0.06%
2024/09/10	15	84.83	11	87.27	85.20	4	14,039	0.03%
2024/09/09	6	86.68	8	87.06	87.20	-2	14,697	-0.01%
2024/09/06	30.4	89.83	26	90.40	87.90	4.4	15,425	0.03%
2024/09/05	14.5	90.64	15.3	89.32	88.00	-0.8	15,953	-0.01%
2024/09/04	10.8	93.82	6	93.20	91.60	4.8	16,317	0.03%
2024/09/03	30	100.24	19.8	99.40	98.00	10.2	17,180	0.06%
2024/09/02	18.4	101.84	29	102.83	103.00	-10.6	17,271	-0.06%
2024/08/30	0.4	96.06	1	95.20	95.00	-0.6	17,205	0.00%
2024/08/29	5.1	96.65	2	97.00	96.00	3.1	18,236	0.02%
2024/08/28	13.6	98.83	8	97.34	97.10	5.6	18,704	0.03%
2024/08/27	1	95.90	34	95.45	98.50	-33	18,991	-0.17%
2024/08/26	8	98.76	5	96.58	95.30	3	19,207	0.02%
2024/08/23	4	95.40	4	96.48	97.60	0	19,392	0.00%
2024/08/22	10.1	98.64	19	99.95	98.00	-8.9	20,078	-0.04%
2024/08/21	11	102.50	13	100.23	99.30	-2	20,854	-0.01%
2024/08/20	23	103.74	9	104.00	102.50	14	22,429	0.06%
2024/08/19	7.1	104.07	20	104.13	103.50	-12.9	22,970	-0.06%
2024/08/16	19	104.95	5	104.50	104.00	14	23,306	0.06%
2024/08/15	1	102.00	3	102.33	102.50	-2	23,743	-0.01%
2024/08/14	21	103.64	10	101.95	101.00	11	23,899	0.05%
2024/08/13	30.1	104.23	28.1	105.55	103.50	2	24,100	0.01%
2024/08/12	14	99.14	42.2	102.08	104.00	-28.2	24,010	-0.12%
2024/08/09	34.1	99.85	23	99.92	96.70	11.1	24,216	0.05%
2024/08/08	31.2	100.51	31	101.21	98.90	0.2	24,109	0.00%
2024/08/07	17	94.86	32	96.42	98.80	-15	24,272	-0.06%
2024/08/06	44	92.66	15.1	87.96	89.90	28.9	24,688	0.12%
2024/08/05	17	98.07	10	95.90	95.90	7	25,154	0.03%
2024/08/02	5	107.40	2.1	107.05	106.50	2.9	26,139	0.01%
2024/08/01	23.2	110.69	20	111.65	111.00	3.2	28,204	0.01%
2024/07/31	15.1	115.38	15	112.63	110.50	0.1	28,857	0.00%
2024/07/30	56.4	116.16	57	114.15	115.00	-0.6	28,950	0.00%
2024/07/29	43	119.27	20.6	111.12	108.50	22.4	28,729	0.08%
2024/07/26	49.2	123.65	43	120.10	120.50	6.1	28,891	0.02%
2024/07/23	13.7	126.02	12	128.17	133.00	1.7	29,344	0.01%
2024/07/19	5	124.50	0	0.00	123.00	5	30,340	0.02%
2024/07/18	0	0.00	4	126.50	125.00	-4	30,613	-0.01%
2024/07/17	5	137.50	0	0.00	134.00	5	30,718	0.02%
2024/07/16	0	0.00	2	140.00	140.00	-2	30,928	-0.01%
2024/07/15	0	0.00	6	144.08	144.00	-6	31,205	-0.02%
2024/07/12	0	0.00	1	138.00	138.50	-1	31,438	0.00%
2024/07/11	6	134.67	0	0.00	138.00	6	31,755	0.02%
2024/07/10	0	0.00	0.1	134.50	132.50	-0.1	32,141	0.00%
2024/07/09	0.1	137.00	10	134.00	137.00	-9.9	32,395	-0.03%
2024/07/08	49	140.82	32.2	143.93	141.00	16.8	32,766	0.05%
2024/07/05	60.2	145.69	64.1	144.28	143.50	-3.9	32,664	-0.01%
2024/07/04	46.1	134.42	40.1	136.23	138.00	6	32,491	0.02%
2024/07/03	1	136.96	26.2	136.62	136.50	-25.2	33,248	-0.08%
2024/07/02	16	130.82	0.1	133.00	130.50	15.9	34,288	0.05%
2024/07/01	6	133.00	2.9	134.17	133.00	3.1	36,351	0.01%
2024/06/28	8	135.25	5	135.50	135.00	3	37,515	0.01%
2024/06/27	8.6	135.21	4.1	136.89	138.00	4.5	38,086	0.01%
2024/06/26	2	123.75	48	124.28	132.00	-46	38,236	-0.12%
2024/06/25	3.8	115.40	2	117.50	120.00	1.8	38,254	0.00%
2024/06/24	1.3	117.73	6	118.67	117.50	-4.7	38,500	-0.01%
2024/06/21	2.1	119.29	3	120.17	120.50	-0.9	39,146	0.00%
2024/06/20	1	116.50	4	117.50	119.00	-3	39,856	-0.01%
2024/06/19	47.3	119.33	19.1	118.02	118.50	28.2	40,555	0.07%
2024/06/18	57.1	122.24	30	120.82	119.50	27.1	41,265	0.07%
2024/06/17	65	125.75	57	126.05	125.00	8	41,149	0.02%
2024/06/14	67	122.07	52	121.82	122.00	15	41,334	0.04%
2024/06/13	30	117.22	87	117.52	123.00	-57	42,027	-0.14%
2024/06/12	104	113.63	47.1	112.88	112.00	56.9	41,724	0.14%	大買/
2024/06/11	24	107.13	21	109.79	113.50	3	41,337	0.01%
2024/06/07	61.2	107.40	111	108.21	108.50	-49.8	41,165	-0.12%	大賣/
2024/06/06	85.1	104.77	71	106.31	103.50	14.1	40,472	0.03%
2024/06/05	61	104.05	85	104.55	103.00	-24	40,082	-0.06%
2024/06/04	84.6	106.83	53.2	106.94	104.00	31.4	39,679	0.08%
2024/06/03	13	99.89	64.3	102.47	105.00	-51.3	39,413	-0.13%
2024/05/31	48	96.46	22	96.46	95.50	26	39,702	0.07%
2024/05/30	31.2	98.59	43	99.60	97.10	-11.8	39,388	-0.03%
2024/05/29	62.3	100.77	50	102.51	98.00	12.3	39,201	0.03%
2024/05/28	74	102.17	15.5	100.68	99.00	58.5	39,213	0.15%
2024/05/27	29.1	96.53	55.2	96.49	100.00	-26.1	38,425	-0.07%
2024/05/24	131.2	92.58	73.2	92.45	91.00	58	37,718	0.15%	大買/
2024/05/23	24	87.80	70.1	87.09	91.50	-46.1	36,165	-0.13%
2024/05/22	42.3	84.07	11	84.50	83.20	31.3	35,582	0.09%
2024/05/21	34.1	85.41	75.6	84.89	86.00	-41.5	35,202	-0.12%
2024/05/20	13	82.40	15	82.70	82.80	-2	34,643	-0.01%
2024/05/17	23	81.08	29	80.82	81.20	-6	34,451	-0.02%
2024/05/16	10	79.10	16.1	79.13	78.50	-6.1	34,221	-0.02%
2024/05/15	55	81.86	53	82.18	79.00	2	34,403	0.01%
2024/05/14	2.2	81.35	28	81.53	82.50	-25.8	34,001	-0.08%
2024/05/13	35.7	82.43	18	83.37	80.80	17.7	33,931	0.05%
2024/05/10	63	83.55	43	83.83	84.00	20	33,593	0.06%
2024/05/09	78	85.27	112	85.08	84.90	-34	33,311	-0.10%	大賣/
2024/05/08	128	84.06	119.1	84.11	84.20	9	32,507	0.03%	大買/大賣/
2024/05/07	100.1	84.44	52	85.80	82.40	48.1	31,547	0.15%
2024/05/06	13.1	79.45	46.4	80.35	82.00	-33.4	29,402	-0.11%
2024/05/03	13	71.25	33.1	73.02	74.60	-20.1	28,543	-0.07%
2024/05/02	46	73.15	38	73.07	71.50	8	28,272	0.03%
2024/04/30	85.1	73.36	99.3	74.51	73.50	-14.2	28,300	-0.05%
2024/04/29	82.3	74.15	81.2	74.62	72.70	1.1	28,028	0.00%
2024/04/26	66	73.20	63.1	74.50	72.60	2.9	27,486	0.01%
2024/04/25	17.1	71.03	18	71.60	72.30	-0.9	26,960	0.00%
2024/04/24	9	69.52	1	68.60	69.40	8	27,043	0.03%
2024/04/23	8	66.48	15	65.91	66.00	-7	27,604	-0.03%
2024/04/22	19	68.23	15.3	67.56	65.10	3.7	28,620	0.01%
2024/04/19	8	67.96	25	67.34	67.80	-17	29,419	-0.06%
2024/04/18	20	70.11	7	70.17	69.40	13	30,545	0.04%
2024/04/17	28	70.49	23	70.64	70.10	5	30,763	0.02%
2024/04/16	20	68.75	16	69.26	69.90	4	30,502	0.01%
2024/04/15	21.4	72.07	18	72.01	71.80	3.4	30,271	0.01%
2024/04/12	21	72.92	34.4	73.08	73.60	-13.4	30,325	-0.04%
2024/04/11	16	71.47	20	71.39	71.40	-4	30,219	-0.01%
2024/04/10	47.5	71.49	14.3	72.73	70.60	33.1	30,546	0.11%
2024/04/09	104.3	74.57	94.4	74.58	74.00	9.9	30,654	0.03%	大買/
2024/04/08	98	72.28	123	71.84	75.00	-25	30,807	-0.08%	大賣/
2024/04/03	128.2	72.96	88	72.38	70.90	40.2	30,316	0.13%	大買/
2024/04/02	56	69.54	41	70.35	72.60	15	28,227	0.05%
2024/04/01	49	64.58	73	65.24	66.00	-24	27,024	-0.09%
2024/03/29	35	60.34	41	60.63	60.00	-6	26,376	-0.02%
2024/03/28	10	58.76	21	58.95	58.60	-11	26,121	-0.04%
2024/03/27	41	60.54	17	60.38	59.00	24	25,960	0.09%
2024/03/26	87	63.21	54	62.69	60.10	33	25,720	0.13%
2024/03/25	14	63.15	17	64.68	64.20	-3	25,064	-0.01%
2024/03/22	41	59.85	46.1	59.99	59.30	-5.1	24,351	-0.02%
2024/03/21	90	58.37	118.4	58.28	59.40	-28.4	23,600	-0.12%	大賣/
2024/03/20	20	54.94	13	54.95	55.60	7	22,593	0.03%
2024/03/19	51	54.89	50.9	56.27	54.70	0.2	22,288	0.00%
2024/03/18	64.4	55.79	65	57.40	54.50	-0.6	21,639	0.00%
2024/03/15	27	54.16	40	54.85	54.40	-13	20,156	-0.06%
2024/03/14	7.1	54.55	6	54.87	54.80	1.1	19,623	0.01%
2024/03/13	21	52.97	17	53.89	53.90	4	19,181	0.02%
2024/03/12	19	53.76	24.5	53.28	53.30	-5.5	18,669	-0.03%
2024/03/11	14.3	50.73	30.6	51.67	51.40	-16.4	18,225	-0.09%
2024/03/08	11.3	49.98	26	50.30	49.50	-14.7	18,052	-0.08%
2024/03/07	121.4	52.51	55	51.07	50.10	66.4	17,829	0.37%	大買/
2024/03/06	21.1	52.49	49.1	52.52	54.10	-27.9	17,048	-0.16%
2024/03/05	28	50.22	7	49.69	49.70	21	16,280	0.13%
2024/03/04	7	51.03	33	51.32	50.90	-26	16,170	-0.16%
2024/03/01	5	51.18	17	51.34	51.10	-12	16,019	-0.07%
2024/02/29	6	49.23	2	49.13	49.30	4	15,756	0.03%
2024/02/27	11	50.24	5	49.80	48.85	6	15,780	0.04%
2024/02/26	0	0.00	6	49.68	50.50	-6	15,679	-0.04%
2024/02/23	11	48.53	4	48.53	48.30	7	15,553	0.05%
2024/02/22	9	49.78	1	49.70	49.70	8	15,487	0.05%
2024/02/20	32.1	50.09	2	50.60	49.70	30.1	15,406	0.20%
2024/02/19	14	50.44	2.2	50.52	50.50	11.8	15,409	0.08%
2024/02/16	28	51.11	35.1	51.48	51.20	-7.1	15,423	-0.05%
2024/02/15	5	49.72	4	49.95	49.95	1	15,119	0.01%
2024/02/05	2	48.15	5.2	48.87	48.75	-3.2	15,124	-0.02%
2024/02/02	8	48.71	6	49.00	48.35	2	15,193	0.01%
2024/02/01	22.2	50.23	19.1	50.00	49.30	3.1	15,288	0.02%
2024/01/31	4	49.26	4	49.41	49.70	0	15,344	0.00%
2024/01/30	1	49.70	10	50.05	49.25	-9	15,430	-0.06%
2024/01/29	1	48.80	2	48.25	49.00	-1	15,637	-0.01%
2024/01/26	3.5	48.69	5	48.25	48.25	-1.5	15,818	-0.01%
2024/01/25	17	49.18	35	49.60	49.00	-18	15,719	-0.11%
2024/01/24	15.2	50.50	23	50.71	50.20	-7.9	15,604	-0.05%
2024/01/23	16	49.94	0.3	49.83	49.00	15.7	15,405	0.10%
2024/01/22	0	0.00	0.4	50.20	49.90	-0.4	15,225	0.00%
2024/01/19	10.1	50.45	53	50.48	49.90	-42.9	15,122	-0.28%
2024/01/18	34	50.95	27	51.10	51.60	7	14,838	0.05%
2024/01/17	54	51.28	55	51.73	51.00	-1	14,582	-0.01%
2024/01/16	92.2	51.65	20	51.83	50.40	72.2	13,819	0.52%
2024/01/15	14.1	54.37	61	54.26	55.90	-47	12,722	-0.37%
2024/01/12	94.2	51.61	56.4	52.08	50.90	37.9	11,799	0.32%
2024/01/11	36.1	48.70	62.1	48.52	49.55	-26.1	10,519	-0.25%
2024/01/10	10.2	45.13	5	45.51	45.05	5.2	10,269	0.05%
2024/01/09	9.2	45.48	7	46.26	45.10	2.2	10,376	0.02%
2024/01/08	19.1	46.87	5	47.55	46.00	14.1	10,483	0.13%
2024/01/05	10	47.67	6	48.68	47.30	4	10,358	0.04%
2024/01/04	20.1	49.86	11	50.82	49.35	9.1	10,540	0.09%
2024/01/03	16.1	50.37	32.1	51.39	52.00	-16.1	10,140	-0.16%
2024/01/02	23	49.52	42.1	49.62	51.00	-19.1	10,103	-0.19%
2023/12/29	5.2	46.69	24	46.82	46.80	-18.8	9,701	-0.19%
2023/12/28	0	44.00	0	0.00	44.00	0	9,285	0.00%
2023/12/27	0	43.85	0	0.00	43.60	0	9,444	0.00%
2023/12/26	0	43.95	1	43.85	43.95	-1	9,695	-0.01%
2023/12/25	1	44.40	0	0.00	44.00	1	9,732	0.01%
2023/12/22	0	44.05	0	0.00	43.80	0	9,759	0.00%
2023/12/21	0	44.01	1	44.00	44.05	-1	9,887	-0.01%
2023/12/20	0	42.95	0	0.00	42.80	0	9,886	0.00%
2023/12/19	6	41.93	5	42.10	42.25	1	9,970	0.01%
2023/12/18	12	43.10	0	0.00	42.85	12	10,013	0.12%
2023/12/15	0	44.40	0	0.00	43.65	0	10,135	0.00%
2023/12/14	2	45.99	2	45.00	44.30	0	10,274	0.00%
2023/12/13	4	43.03	0	0.00	43.90	4	10,386	0.04%
2023/12/12	5	44.29	5	44.62	44.25	0	11,391	0.00%
2023/12/11	0	45.10	5	45.30	45.00	-5	12,822	-0.04%
2023/12/08	3	45.95	1	45.80	45.70	2	13,016	0.02%
2023/12/07	5	45.45	2	45.90	45.30	3	13,000	0.02%
2023/12/06	2	45.13	8	45.05	45.00	-6	13,099	-0.05%
2023/12/05	1	44.80	1	44.70	44.90	0	13,523	0.00%
2023/12/04	3	45.40	3	45.50	45.30	0	14,128	0.00%
2023/12/01	4	45.55	1	45.75	45.75	3	14,170	0.02%
2023/11/30	1	46.30	0	0.00	46.30	1	14,405	0.01%
2023/11/29	3	46.15	3	46.45	46.15	0	14,412	0.00%
2023/11/28	1	45.80	0	0.00	45.75	1	14,428	0.01%
2023/11/27	5	45.92	8	46.53	45.75	-3	14,494	-0.02%
2023/11/24	5	46.30	2	46.88	45.95	3	14,466	0.02%
2023/11/22	0	45.50	0	0.00	45.50	0	14,543	0.00%
2023/11/21	2	46.37	0	0.00	45.90	2	14,673	0.01%
2023/11/20	1	46.40	3	46.85	46.25	-2	14,830	-0.01%
2023/11/17	2	45.95	1	46.40	46.30	1	15,162	0.01%
2023/11/16	3	45.87	2	46.03	46.30	1	15,143	0.01%
2023/11/15	7	46.14	8	47.61	46.05	-1	15,082	-0.01%
2023/11/13	13	46.20	9	46.32	45.75	4	14,990	0.03%
2023/11/10	7	46.52	0	0.00	46.50	7	14,982	0.05%
2023/11/09	18	48.26	13	49.47	47.30	5	14,896	0.03%
2023/11/08	10	48.75	20	49.14	49.05	-10	14,720	-0.07%
2023/11/07	8	46.74	3	46.73	46.80	5	14,390	0.03%
2023/11/06	21	50.16	15.1	49.42	48.35	5.9	14,241	0.04%
2023/11/03	1	49.94	0.1	49.80	49.55	1	13,912	0.01%
2023/11/02	6	48.15	0.3	48.95	49.05	5.7	13,683	0.04%
2023/11/01	2.1	46.83	0	0.00	47.10	2.1	13,598	0.02%
2023/10/31	3.1	46.30	5	47.30	46.35	-1.9	13,518	-0.01%
2023/10/30	0.2	47.95	5.1	47.73	48.35	-4.9	13,438	-0.04%
2023/10/27	1	47.45	1	46.30	46.25	0	13,382	0.00%
2023/10/26	4	49.23	5	48.85	48.00	-1	13,420	-0.01%
2023/10/25	6.1	50.35	5	49.30	49.40	1.1	13,325	0.01%
2023/10/24	0	47.20	2	47.03	47.60	-2	13,130	-0.01%
2023/10/23	0	0.00	2	44.35	46.45	-2	13,146	-0.02%
2023/10/20	5	44.83	1	44.70	45.00	4	13,135	0.03%
2023/10/18	1	49.35	6	47.63	47.45	-5	13,062	-0.04%
2023/10/17	3.1	50.82	2	52.00	50.60	1.1	12,875	0.01%
2023/10/16	11	50.77	12	50.46	50.90	-1	12,756	-0.01%
2023/10/13	10	51.69	1	51.90	51.40	9	12,606	0.07%
2023/10/12	19	52.56	17	52.62	52.50	2	12,552	0.02%
2023/10/11	2	50.90	1.1	50.93	50.50	0.9	12,174	0.01%
2023/10/06	15.1	51.68	10	51.99	50.50	5.1	12,164	0.04%
2023/10/05	13	52.16	15.1	51.99	51.40	-2.1	12,084	-0.02%
2023/10/04	0.1	49.20	0	0.00	49.40	0.1	11,750	0.00%
2023/10/03	0	0.00	3	49.03	48.40	-3	11,819	-0.03%
2023/10/02	0	0.00	4	47.76	48.35	-4	11,726	-0.03%
2023/09/27	1	45.50	1	45.70	46.00	0	11,725	0.00%
2023/09/26	0	0.00	1	47.20	45.70	-1	11,947	-0.01%
2023/09/25	0	45.55	0	0.00	45.45	0	11,981	0.00%
2023/09/22	0	44.50	0	0.00	44.80	0	11,945	0.00%
2023/09/21	4	44.34	3	44.33	44.15	1	11,863	0.01%
2023/09/20	5	46.00	3	45.73	45.50	2	11,793	0.02%
2023/09/19	1	47.00	1	46.90	47.10	0	11,697	0.00%
2023/09/18	1	48.10	1	48.50	48.15	0	11,557	0.00%
2023/09/15	18	48.88	8.3	50.30	47.90	9.7	11,441	0.08%
2023/09/14	16.3	51.14	27.9	52.23	53.20	-11.6	10,444	-0.11%
2023/09/13	0	0.00	1	48.45	48.45	-1	9,008	-0.01%
2023/09/12	1	44.26	0	0.00	44.05	1	8,883	0.01%
2023/09/11	4	45.14	2	44.70	44.35	2	8,963	0.02%
2023/09/08	13.1	49.79	13	47.91	47.00	0.1	8,913	0.00%
2023/09/07	20.1	48.03	23.1	47.85	48.85	-3	8,574	-0.04%
2023/09/06	5	46.70	30.2	46.26	46.05	-25.1	8,133	-0.31%
2023/09/05	30	45.13	3.2	45.06	46.10	26.8	8,182	0.33%
2023/09/04	0.2	42.00	0.7	42.72	42.65	-0.5	8,070	-0.01%
2023/08/31	5.4	40.90	4	41.50	41.30	1.4	8,506	0.02%
2023/08/30	0.2	42.14	1	42.05	41.95	-0.8	8,949	-0.01%
2023/08/29	0	42.60	0	0.00	42.50	0	9,090	0.00%
2023/08/28	1	43.70	0	0.00	43.15	1	9,282	0.01%
2023/08/25	3.2	45.51	0	0.00	44.20	3.2	9,257	0.03%
2023/08/24	1	48.55	0	0.00	48.75	1	9,098	0.01%
2023/08/23	1	49.96	1	48.50	48.40	0	8,930	0.00%
2023/08/22	0	46.25	0	0.00	46.60	0	8,575	0.00%
2023/08/21	0	47.50	0	0.00	46.65	0	8,570	0.00%
2023/08/18	0	47.85	2	47.90	47.25	-2	8,572	-0.02%
2023/08/17	0	0.00	2	46.73	47.95	-2	8,534	-0.02%
2023/08/16	6	46.88	4	47.00	46.80	2	8,496	0.02%
2023/08/15	7	46.50	9	46.21	46.45	-2	8,369	-0.02%
2023/08/14	5	45.03	5	44.87	45.00	0	8,299	0.00%
2023/08/11	0	44.50	4	45.78	44.35	-4	8,253	-0.05%
2023/08/10	1	43.80	0	0.00	43.25	1	8,202	0.01%
2023/08/09	0	44.80	0	0.00	44.45	0	8,182	0.00%
2023/08/08	2	45.02	0	0.00	44.80	2	8,170	0.02%
2023/08/07	0	46.15	1	45.50	45.90	-1	8,135	-0.01%
2023/08/04	0	43.75	0	0.00	43.60	0	8,085	0.00%
2023/08/02	1	43.89	2	43.05	43.30	-1	8,081	-0.01%
2023/08/01	1	45.01	1	45.70	45.05	0	8,016	0.00%
2023/07/31	2	46.28	4	46.69	46.30	-2	7,996	-0.02%
2023/07/28	2.1	44.61	1	44.90	44.90	1.1	7,866	0.01%
2023/07/26	5	44.08	0	0.00	44.35	5	7,847	0.06%
2023/07/25	3	45.79	0	0.00	45.00	3	7,784	0.04%
2023/07/24	0	47.50	0	0.00	46.70	0	7,761	0.00%
2023/07/21	30.1	48.20	30	45.80	48.40	0.1	7,749	0.00%
2023/07/20	1	47.55	0	0.00	47.30	1	7,677	0.01%
2023/07/19	0.1	46.80	8	46.75	46.75	-8	7,650	-0.10%
2023/07/18	3	48.34	1	46.90	46.75	2	7,647	0.03%
2023/07/17	0	49.40	0	0.00	48.00	0	7,571	0.00%
2023/07/14	11.1	49.61	7	49.26	48.95	4.1	7,477	0.05%
2023/07/13	7.1	50.08	14	50.79	49.55	-7	7,511	-0.09%
2023/07/12	27	50.50	45.2	50.07	50.60	-18.2	7,493	-0.24%
2023/07/11	15	50.35	6	50.49	49.95	9	6,926	0.13%
2023/07/10	27	47.82	2	47.53	46.80	25	6,432	0.39%
2023/07/07	3	45.19	2	45.35	45.70	1	6,192	0.02%
2023/07/06	0	46.30	1	46.65	46.40	-1	6,143	-0.02%
2023/07/05	1	45.20	8	46.16	45.25	-7	6,025	-0.12%
2023/07/04	18	45.17	12.2	45.81	45.00	5.8	5,901	0.10%
2023/07/03	1	46.05	3	45.25	48.00	-2	5,685	-0.04%
2023/06/28	1	43.60	1	43.40	42.85	0	5,512	0.00%
2023/06/27	0	44.00	25.2	43.42	43.00	-25.2	5,512	-0.46%
2023/06/26	0.1	44.47	0	0.00	44.20	0.1	5,536	0.00%
2023/06/21	0.1	45.50	0	0.00	44.60	0.1	5,589	0.00%
2023/06/20	0.1	44.90	1	44.50	44.80	-1	5,565	-0.02%
2023/06/19	28.1	45.29	3	45.25	45.30	25.1	5,572	0.45%
2023/06/16	4.1	44.55	45	43.90	44.65	-40.9	5,603	-0.73%
2023/06/15	3	44.28	4	44.29	44.75	-1	5,546	-0.02%
2023/06/14	0	0.00	7.1	44.32	43.70	-7.1	5,482	-0.13%
2023/06/13	10.1	43.34	7	43.48	43.50	3.1	5,506	0.06%
2023/06/12	6.1	44.68	2	43.95	43.05	4.1	5,642	0.07%
2023/06/09	2.4	43.18	0	0.00	43.50	2.4	5,563	0.04%
2023/06/08	1.2	42.14	1	41.95	42.05	0.2	5,471	0.00%
2023/06/07	23	42.21	2	41.95	42.15	21	5,451	0.39%
2023/06/06	1	40.30	3	39.77	40.45	-2	5,737	-0.03%
2023/06/05	10	39.13	11	39.86	39.55	-1	5,784	-0.02%
2023/06/02	1	36.30	1	36.60	37.00	0	5,625	0.00%
2023/06/01	0	33.45	5	33.02	33.65	-5	5,633	-0.09%
2023/05/31	1	30.80	1	30.60	30.60	0	5,317	0.00%
2023/05/29	0.1	30.30	4	30.45	30.15	-3.9	5,232	-0.07%
2023/05/26	0	0.00	1	29.75	29.75	-1	5,183	-0.02%
2023/05/24	6	29.87	1	29.60	29.60	5	5,145	0.10%
2023/05/23	0	0.00	3.1	29.45	29.40	-3.1	5,125	-0.06%
2023/05/22	1	29.00	3.8	28.79	29.00	-2.8	5,138	-0.05%
2023/05/18	0.1	28.30	0	0.00	28.25	0.1	5,147	0.00%
2023/05/16	1	28.00	0	0.00	27.65	1	5,386	0.02%
2023/05/15	32	27.48	31	27.73	27.45	1	5,381	0.02%
2023/05/12	0	0.00	0.1	27.60	27.80	-0.1	5,398	0.00%
2023/05/11	0	0.00	1	28.05	27.30	-1	5,401	-0.02%
2023/05/10	0	0.00	2	27.80	28.05	-2	5,400	-0.04%
2023/05/09	0.1	27.75	0	0.00	27.45	0.1	5,397	0.00%
2023/05/05	2	28.10	0	0.00	27.95	2	5,428	0.04%
2023/05/03	0.1	29.00	0	0.00	28.80	0.1	5,462	0.00%
2023/05/02	0	0.00	5	29.80	29.70	-5	5,472	-0.09%
2023/04/27	0.1	29.10	3	29.60	29.10	-2.9	5,410	-0.05%
2023/04/21	1.1	28.26	3	28.60	28.65	-1.9	5,301	-0.04%
2023/04/20	0.1	29.65	0	0.00	28.90	0.1	5,268	0.00%
2023/04/19	1.1	30.36	1	30.25	29.95	0.1	5,285	0.00%
2023/04/18	0.1	30.55	0	0.00	30.45	0.1	5,220	0.00%
2023/04/17	4	30.90	3	30.13	31.25	1	5,069	0.02%
2023/04/14	0	0.00	3	28.53	29.15	-3	4,862	-0.06%
2023/04/13	0.1	28.60	2	28.40	28.10	-1.9	4,808	-0.04%
2023/04/12	2	29.15	0	0.00	29.35	2	4,745	0.04%
2023/04/11	2	29.00	4	29.00	29.10	-2	4,695	-0.04%
2023/03/29	0	0.00	5	28.55	27.80	-5	4,613	-0.11%
2023/03/28	0	0.00	1	27.70	27.65	-1	4,640	-0.02%
2023/03/27	6	28.25	10	28.93	27.70	-4	4,648	-0.09%
2023/03/24	0	29.15	2	29.03	28.90	-2	4,615	-0.04%
2023/03/23	1	28.95	5	28.55	29.05	-4	4,729	-0.08%
2023/03/22	11	28.56	1	28.50	28.75	10	4,862	0.21%
2023/03/21	2	28.50	8	28.55	28.05	-6	4,762	-0.13%
2023/03/20	8	28.20	2	28.25	28.20	6	4,747	0.13%
2023/03/17	2	28.40	2	27.95	27.90	0	4,774	0.00%
2023/03/16	0	27.85	9	28.13	28.05	-9	4,795	-0.19%
2023/03/15	7	28.66	5	28.99	27.90	2	4,880	0.04%
2023/03/14	7	27.98	1	27.45	28.10	6	4,904	0.12%
2023/03/13	1	26.70	0	0.00	26.90	1	5,145	0.02%
2023/03/10	7	26.94	2	27.40	27.30	5	5,340	0.09%
2023/03/09	22	28.99	9	29.52	28.10	13	5,263	0.25%
2023/03/08	3	26.92	7	26.97	28.40	-4	4,756	-0.08%
2023/03/07	42	26.20	69	26.61	25.85	-27	4,656	-0.58%
2023/03/06	35	25.34	1	24.70	25.75	34	4,875	0.70%
2023/03/01	0	0.00	1	23.30	23.25	-1	4,915	-0.02%
2023/02/16	0	0.00	4	23.44	23.50	-4	4,936	-0.08%
2023/02/15	0	0.00	2	24.03	23.55	-2	4,930	-0.04%
2023/02/14	2	24.10	1	24.00	24.10	1	4,843	0.02%
2023/02/13	0	0.00	27	22.49	22.40	-27	4,740	-0.57%
2023/02/10	5	22.85	0	0.00	22.60	5	4,739	0.11%
2023/02/09	17	23.35	0	0.00	23.30	17	4,721	0.36%
2023/02/08	11	23.46	0	0.00	23.30	11	4,711	0.23%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/06	0	0.00	0.2	23.80	23.25	-0.2	4,693	0.00%
2023/02/03	0	0.00	6	23.83	23.70	-6	4,662	-0.13%
2023/02/02	1	23.50	3	23.83	23.75	-2	4,629	-0.04%
2023/02/01	0.2	23.40	6	23.55	23.20	-5.8	4,576	-0.13%
2023/01/31	1	22.35	2	22.80	23.05	-1	4,529	-0.02%
2023/01/30	1	21.95	0	0.00	22.05	1	4,495	0.02%
2023/01/16	2	21.50	3	21.60	21.50	-1	4,491	-0.02%
2023/01/13	2	21.85	0	0.00	21.70	2	4,496	0.04%
2023/01/12	2	21.93	0	0.00	21.85	2	4,489	0.04%
2023/01/09	2	23.15	1	23.20	23.15	1	4,439	0.02%
2023/01/06	0	0.00	5	22.55	22.55	-5	4,388	-0.11%
2022/12/28	0	0.00	1	22.05	21.80	-1	4,370	-0.02%
2022/12/27	0	0.00	1	22.50	22.35	-1	4,356	-0.02%
2022/12/26	3	21.82	0	0.00	21.95	3	4,335	0.07%
2022/12/23	1	21.55	0	0.00	21.55	1	4,329	0.02%
2022/12/22	0	0.00	10	21.60	21.60	-10	4,332	-0.23%
2022/12/21	0	0.00	22	21.61	21.50	-22	4,337	-0.51%
2022/12/20	2	21.70	0	0.00	21.45	2	4,334	0.05%
2022/12/19	0	0.00	1	22.50	22.45	-1	4,302	-0.02%
2022/12/16	2	23.10	0	0.00	23.00	2	4,272	0.05%
2022/12/15	4	24.31	4	24.00	24.05	0	4,229	0.00%
2022/12/14	0.1	24.28	2	23.88	24.40	-1.9	4,023	-0.05%
2022/12/13	2	22.15	0	0.00	22.20	2	3,794	0.05%
2022/12/12	1	22.55	0	0.00	22.25	1	3,771	0.03%
2022/12/09	7	23.66	2	23.70	23.25	5	3,713	0.13%
2022/12/08	2	23.55	3	23.32	23.70	-1	3,641	-0.03%
2022/12/07	3	23.98	11	24.91	23.45	-8	3,550	-0.23%
2022/12/06	7	25.80	43	26.02	25.55	-36	3,347	-1.08%
2022/12/05	71	25.47	3	25.38	25.80	68	3,106	2.19%
2022/12/02	17	23.31	6	23.31	24.10	11	2,790	0.39%
2022/12/01	9	22.47	24	22.44	22.35	-15	2,547	-0.59%
2022/11/29	23	22.51	1	22.30	22.65	22	2,491	0.88%
2022/11/28	20	21.93	16	22.31	22.85	4	2,309	0.17%
2022/11/25	1	20.60	0	0.00	21.05	1	1,729	0.06%
2022/11/24	0	0.00	8	19.35	19.15	-8	1,585	-0.50%
2022/11/23	0	0.00	1	19.00	18.30	-1	1,498	-0.07%
2022/11/22	1	18.20	0	0.00	18.15	1	1,474	0.07%
2022/11/17	0	0.00	1	19.25	19.25	-1	1,372	-0.07%
2022/11/11	0	0.00	6	18.65	18.20	-6	1,342	-0.45%
2022/11/09	0	0.00	1	18.30	18.60	-1	1,307	-0.08%
2022/11/08	1	17.80	0	0.00	17.60	1	1,353	0.07%
2022/11/07	0	0.00	1	18.30	18.05	-1	1,428	-0.07%
2022/11/02	2	17.55	0	0.00	17.70	2	1,432	0.14%
2022/11/01	0	0.00	1	17.20	17.20	-1	1,430	-0.07%
2022/10/25	1	16.70	0	0.00	16.60	1	1,495	0.07%
2022/10/24	0	0.00	1	17.40	16.95	-1	1,498	-0.07%
2022/10/20	2	16.75	0	0.00	16.80	2	1,480	0.14%
2022/10/14	2	17.45	0	17.50	17.00	2	1,473	0.14%
2022/10/13	0	0.00	1	16.40	16.25	-1	1,465	-0.07%
2022/10/12	1	17.80	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.25	0	0.00	17.95	1	1,441	0.07%
2022/10/06	2	19.25	1	19.50	19.30	1	1,447	0.07%
2022/10/03	0	0.00	1	18.50	18.85	-1	1,456	-0.07%
2022/09/26	0	0.00	2	19.28	18.85	-2	1,475	-0.14%
2022/09/21	0.1	20.55	0	0.00	20.75	0.1	1,496	0.01%
2022/09/16	1	21.70	0	0.00	21.70	1	1,496	0.07%
2022/09/14	1	21.50	1	22.45	22.45	0	1,524	0.00%
2022/09/13	0	0.00	2	22.30	22.35	-2	1,543	-0.13%
2022/09/12	2	22.00	0	0.00	22.50	2	1,566	0.13%
2022/09/08	0	0.00	1	22.20	21.70	-1	1,564	-0.06%
2022/09/06	4	22.90	3	22.10	22.00	1	1,492	0.07%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/15	0	0.00	1	26.80	27.10	-1	1,460	-0.07%
2022/08/12	1	25.60	1	27.00	25.95	0	1,390	0.00%
2022/08/02	1	25.40	0	0.00	25.50	1	1,365	0.07%
2022/07/22	1	28.20	0	0.00	28.20	1	1,428	0.07%
2022/07/18	0	0.00	0.5	27.50	27.60	-0.5	1,537	-0.03%
2022/07/14	0	0.00	1	26.20	26.55	-1	1,550	-0.06%
2022/06/28	1	30.60	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	1	31.50	31.40	-1	1,622	-0.06%
2022/06/20	2	29.90	0	0.00	29.50	2	1,962	0.10%
2022/06/15	0.1	34.80	0	0.00	34.60	0.1	1,936	0.01%
2022/06/01	0.1	38.80	0	0.00	38.60	0.1	2,200	0.00%
2022/05/26	0.1	37.60	5	37.76	37.45	-4.9	2,213	-0.22%
2022/05/24	0	0.00	1.1	38.85	37.70	-1.1	2,219	-0.05%
2022/05/19	1	36.85	1	36.75	36.95	0	2,200	0.00%
2022/05/18	0.5	36.80	1	37.10	36.70	-0.5	2,208	-0.02%
2022/05/17	1.2	35.63	1	36.10	36.85	0.2	2,225	0.01%
2022/05/16	1	35.75	0	0.00	35.70	1	2,232	0.04%
2022/05/13	0	0.00	1	34.40	34.45	-1	2,235	-0.04%
2022/05/09	0.1	36.20	1	34.60	34.85	-0.9	2,276	-0.04%
2022/05/05	1	37.90	0	0.00	38.15	1	2,281	0.04%
2022/04/26	3	39.37	2	39.20	39.50	1	2,317	0.04%
2022/04/25	4	39.68	2	39.65	39.45	2	2,413	0.08%
2022/04/22	1	41.70	0	0.00	41.65	1	2,406	0.04%
2022/04/12	1	41.35	0	0.00	41.65	1	2,692	0.04%
2022/04/11	2	42.68	0	0.00	42.15	2	2,691	0.07%
2022/04/08	3	44.57	2	44.90	44.75	1	2,665	0.04%
2022/04/07	1	46.00	0	0.00	44.20	1	2,673	0.04%
2022/04/06	12	46.10	12	46.95	46.25	0	2,677	0.00%
2022/04/01	2	45.50	0	0.00	46.20	2	2,681	0.07%
2022/03/31	1	47.25	0	0.00	47.00	1	2,665	0.04%
2022/03/30	3	48.15	0	0.00	48.00	3	2,660	0.11%
2022/03/29	0	50.00	1	48.80	48.70	-1	2,684	-0.04%
2022/03/28	2.3	49.82	10	49.65	49.65	-7.7	2,631	-0.29%
2022/03/25	1	49.95	1	50.10	49.00	0	2,538	0.00%
2022/03/24	1	46.65	52	46.48	46.30	-51	2,407	-2.12%
2022/03/22	0	0.00	30	44.00	45.00	-30	2,454	-1.22%
2022/03/21	0.1	43.00	0	0.00	43.40	0.1	2,448	0.00%
2022/03/17	2	41.25	2	41.60	42.00	0	2,522	0.00%
2022/03/15	2	39.33	0	0.00	39.10	2	2,590	0.08%
2022/03/11	40	40.95	0	0.00	40.80	40	2,692	1.49%
2022/03/10	1	42.25	0	0.00	42.10	1	2,731	0.04%
2022/03/08	2	43.20	5	42.05	41.25	-3	2,815	-0.11%
2022/03/07	10	45.45	10	45.50	44.40	0	2,808	0.00%
2022/03/04	4	46.23	0	0.00	46.15	4	2,884	0.14%
2022/03/03	0	0.00	2	47.45	46.70	-2	3,026	-0.07%
2022/02/25	1	45.30	0	0.00	45.20	1	3,402	0.03%
2022/02/24	1	45.65	0	0.00	45.00	1	3,787	0.03%
2022/02/22	2	46.85	0	0.00	46.05	2	4,607	0.04%
2022/02/21	0	0.00	1	47.80	47.90	-1	4,868	-0.02%
2022/02/18	0	0.00	7	47.94	47.80	-7	5,078	-0.14%
2022/02/14	0.3	46.60	0	0.00	46.50	0.3	6,516	0.00%
2022/02/11	4	48.10	5	48.09	48.15	-1	6,671	-0.01%
2022/02/08	44	46.99	43	45.60	47.00	1	7,423	0.01%
2022/01/26	0	0.00	1	43.30	42.95	-1	8,912	-0.01%
2022/01/25	3	43.72	6	43.78	43.35	-3	10,497	-0.03%
2022/01/24	3	43.52	0	0.00	43.65	3	11,406	0.03%
2022/01/21	0.3	45.17	0	0.00	44.55	0.3	11,828	0.00%
2022/01/20	1.2	45.73	0	0.00	45.80	1.2	12,072	0.01%
2022/01/18	64	46.83	62.5	47.96	46.85	1.5	13,387	0.01%
2022/01/13	1	45.65	0	0.00	45.65	1	14,067	0.01%
2022/01/12	1	45.70	0	0.00	46.65	1	14,345	0.01%
2022/01/11	5	46.69	0	0.00	46.00	5	14,429	0.03%
2022/01/07	13	46.88	13	47.40	47.55	0	14,632	0.00%
2022/01/06	4	48.85	0	0.00	48.95	4	14,697	0.03%
2022/01/05	41	48.79	0	0.00	48.70	41	14,821	0.28%
2022/01/04	1	50.30	0	0.00	50.30	1	14,886	0.01%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/30	2	51.50	5	51.80	51.50	-3	15,391	-0.02%
2021/12/29	12	51.57	11	52.31	52.20	1	15,966	0.01%
2021/12/27	0	0.00	1	52.20	51.50	-1	17,043	-0.01%
2021/12/24	2	53.10	2	52.30	52.10	0	17,408	0.00%
2021/12/23	2	52.85	1	52.80	52.40	1	17,893	0.01%
2021/12/22	1	52.30	3	52.37	52.10	-2	18,630	-0.01%
2021/12/21	2	50.80	5	51.30	51.50	-3	19,193	-0.02%
2021/12/20	3	50.80	4	50.90	51.00	-1	19,724	-0.01%
2021/12/17	5	51.20	0	0.00	50.90	5	21,168	0.02%
2021/12/16	2	52.25	23	52.09	52.70	-21	21,903	-0.10%
2021/12/15	0	50.80	0	0.00	50.70	0	22,217	0.00%
2021/12/14	21	50.30	1	50.20	50.10	20	22,782	0.09%
2021/12/13	0	0.00	155	51.80	51.70	-155	22,811	-0.68%	大賣/鉅額交易
2021/12/10	53	51.36	35	51.76	51.30	18	22,949	0.08%
2021/12/09	7	53.90	7	52.10	52.00	0	23,079	0.00%
2021/12/08	14	53.34	75	53.55	53.40	-61	23,133	-0.26%
2021/12/07	1	53.60	0	53.90	52.50	1	23,252	0.00%
2021/12/06	1	53.10	0	0.00	53.10	1	23,364	0.00%
2021/12/03	5	54.10	5	53.50	53.50	0	23,465	0.00%
2021/12/02	4	54.03	0	0.00	53.60	4	23,706	0.02%
2021/12/01	0	0.00	1	55.00	55.10	-1	23,928	0.00%
2021/11/30	20	55.10	2	55.40	55.30	18	24,175	0.07%
2021/11/29	0	0.00	4	52.90	53.60	-4	24,657	-0.02%
2021/11/26	92.8	54.30	11	54.36	53.80	81.8	24,870	0.33%
2021/11/25	77	56.84	10	56.30	56.20	67	24,760	0.27%
2021/11/24	11	56.71	15	56.52	56.80	-4	24,759	-0.02%
2021/11/23	38	57.11	15.6	57.70	56.40	22.4	24,817	0.09%
2021/11/22	19	60.27	22.5	60.74	59.60	-3.5	24,868	-0.01%
2021/11/19	43	61.12	57	61.29	60.20	-14	24,827	-0.06%
2021/11/18	20	59.89	12	60.03	59.30	8	24,589	0.03%
2021/11/17	7	59.14	5	59.44	58.60	2	24,578	0.01%
2021/11/16	31.3	59.90	14	60.12	58.80	17.3	24,588	0.07%
2021/11/15	50	61.61	49	61.15	61.80	1	24,414	0.00%
2021/11/12	75	60.56	86	59.62	60.80	-11	24,365	-0.05%
2021/11/11	32	58.73	22	58.27	58.00	10	24,273	0.04%
2021/11/10	24	58.20	27	57.94	58.40	-3	24,343	-0.01%
2021/11/09	37	57.53	49	57.58	57.50	-12	24,389	-0.05%
2021/11/08	40.2	56.29	26	56.11	55.70	14.2	24,335	0.06%
2021/11/05	44	57.30	24	57.55	57.80	20	24,396	0.08%
2021/11/04	32.3	59.61	61	59.28	58.70	-28.7	24,348	-0.12%
2021/11/03	67	60.06	45	60.45	58.20	22	24,148	0.09%
2021/11/02	76.1	64.18	50.1	64.33	62.50	26	23,675	0.11%
2021/11/01	34	60.84	69	61.64	61.40	-35	22,901	-0.15%
2021/10/29	21	59.10	17	59.74	58.70	4	22,156	0.02%
2021/10/28	3	59.57	2	59.85	58.70	1	21,910	0.00%
2021/10/27	21	58.14	18	58.71	59.70	3	21,861	0.01%
2021/10/26	100	59.68	92	60.24	58.10	8	21,882	0.04%
2021/10/25	28	56.76	41	56.74	57.40	-13	21,025	-0.06%
2021/10/22	6	53.50	8	53.68	53.40	-2	20,911	-0.01%
2021/10/21	18	54.49	13	53.69	53.60	5	21,020	0.02%
2021/10/20	15	53.66	11	53.48	54.50	4	20,992	0.02%
2021/10/19	15	51.92	20	51.94	51.90	-5	20,855	-0.02%
2021/10/15	1	50.50	0	0.00	50.30	1	20,953	0.00%
2021/10/14	13	49.38	16	49.97	50.10	-3	21,068	-0.01%
2021/10/13	5	49.74	1	50.40	49.45	4	21,130	0.02%
2021/10/12	3	51.63	1	51.20	51.10	2	21,083	0.01%
2021/10/08	6	53.65	2	54.10	52.80	4	21,045	0.02%
2021/10/07	23	53.80	12	54.16	53.50	11	20,967	0.05%
2021/10/06	27	53.33	35	52.33	52.60	-8	20,756	-0.04%
2021/10/05	8	51.02	20	50.34	53.60	-12	20,332	-0.06%
2021/10/04	40	51.11	37	51.89	50.30	3	20,086	0.01%
2021/10/01	32	56.25	38	55.86	55.70	-6	20,659	-0.03%
2021/09/30	26	56.53	26	57.33	58.20	0	21,402	0.00%
2021/09/29	26.1	58.25	8	56.85	55.20	18.1	21,860	0.08%
2021/09/28	67	62.38	42	61.88	61.30	25	21,226	0.12%
2021/09/27	42	62.85	46	63.33	62.50	-4	21,293	-0.02%
2021/09/24	59	62.33	80.2	62.98	62.30	-21.2	21,791	-0.10%
2021/09/23	30.2	57.84	30	58.60	59.90	0.2	20,982	0.00%
2021/09/22	2	55.05	18.6	55.54	54.60	-16.6	20,452	-0.08%
2021/09/17	35	54.56	40	54.88	55.40	-5	20,469	-0.02%
2021/09/16	0.8	51.35	1	51.80	51.60	-0.2	20,761	0.00%
2021/09/15	7	51.99	4	51.35	50.60	3	21,059	0.01%
2021/09/14	10	53.17	8	52.96	52.60	2	20,981	0.01%
2021/09/13	11	52.35	11	52.67	51.80	0	20,854	0.00%
2021/09/10	16	51.54	15	52.64	53.40	1	20,861	0.00%
2021/09/09	4	50.50	3	50.60	52.00	1	20,816	0.00%
2021/09/08	3	49.05	4	48.79	48.30	-1	20,961	0.00%
2021/09/07	7	50.54	8	50.30	50.00	-1	21,190	0.00%
2021/09/06	15	54.48	10	54.48	53.50	5	20,995	0.02%
2021/09/03	5	54.14	14	53.99	54.50	-9	20,735	-0.04%
2021/09/02	41	53.91	43	54.88	54.70	-2	20,507	-0.01%
2021/09/01	49	52.41	56	52.31	53.00	-7	20,116	-0.03%
2021/08/31	24	50.86	3	50.90	49.90	21	20,067	0.10%
2021/08/30	20	51.00	23	51.12	50.80	-3	20,205	-0.01%
2021/08/27	26	50.75	47	50.26	50.20	-21	20,149	-0.10%
2021/08/26	70	51.58	58	52.02	51.60	12	20,011	0.06%
2021/08/25	40.1	49.92	24	50.38	49.75	16.1	19,622	0.08%
2021/08/24	30	50.33	56	49.90	49.25	-26	19,477	-0.13%
2021/08/23	67	48.41	23	48.42	48.90	44	19,178	0.23%
2021/08/20	1	46.70	4	46.76	46.30	-3	19,008	-0.02%
2021/08/19	1	48.80	6	47.53	46.25	-5	18,794	-0.03%
2021/08/18	8	46.33	77	43.90	47.30	-69	18,633	-0.37%
2021/08/17	15	47.09	1	47.40	45.00	14	18,289	0.08%
2021/08/16	8	48.01	8	49.36	50.00	0	18,011	0.00%
2021/08/13	17	51.34	43	50.84	49.50	-26	17,770	-0.15%
2021/08/12	8	52.68	3	52.50	52.00	5	17,591	0.03%
2021/08/10	8	56.75	6	56.27	55.20	2	17,179	0.01%
2021/08/09	23.2	61.66	12	61.14	59.40	11.2	17,027	0.07%
2021/08/06	11	62.68	4	63.10	62.50	7	16,781	0.04%
2021/08/05	27	63.99	43	64.63	65.60	-16	16,313	-0.10%
2021/08/04	6	59.60	3	60.50	59.70	3	15,609	0.02%
2021/08/03	6	59.77	9	59.82	59.80	-3	15,524	-0.02%
2021/08/02	4	57.63	0	0.00	58.50	4	15,398	0.03%
2021/07/30	9	59.10	8	58.05	56.40	1	15,263	0.01%
2021/07/29	3	56.80	1	55.60	55.60	2	14,977	0.01%
2021/07/28	7	55.19	55	50.89	56.60	-48	14,856	-0.32%
2021/07/27	8	58.60	59	58.06	55.50	-51	14,571	-0.35%
2021/07/26	6	59.58	3.2	60.03	60.00	2.8	14,429	0.02%
2021/07/23	4	61.53	84.2	59.71	62.60	-80.2	14,302	-0.56%
2021/07/22	4.4	62.92	6	61.70	64.50	-1.6	14,282	-0.01%
2021/07/21	24	59.53	14.2	58.59	60.10	9.8	14,157	0.07%
2021/07/20	37.2	62.70	36	59.32	61.40	1.2	14,092	0.01%
2021/07/19	32	57.37	3	56.50	59.20	29	13,972	0.21%
2021/07/16	0	0.00	3	53.03	53.90	-3	13,968	-0.02%
2021/07/15	0	0.00	1	52.60	51.80	-1	13,998	-0.01%
2021/07/14	0	0.00	5	47.10	50.70	-5	14,122	-0.04%
2021/07/13	4	53.00	8	53.26	50.00	-4	14,137	-0.03%
2021/07/12	0	0.00	1	51.50	53.30	-1	14,242	-0.01%
2021/07/09	9	52.23	9	52.36	51.60	0	14,258	0.00%
2021/07/08	27	52.91	19	52.23	53.00	8	14,281	0.06%
2021/07/07	45	50.49	10	50.56	53.00	35	13,412	0.26%
2021/07/06	174	51.43	79	48.66	48.25	95	12,694	0.75%	大買/
2021/07/05	181	46.73	121	48.05	48.05	60	12,046	0.50%	大買/大賣/
2021/07/02	19	41.29	22	42.04	43.70	-3	12,037	-0.02%
2021/07/01	121	41.85	118	42.71	39.75	3	11,642	0.03%	大買/大賣/
2021/06/30	25	38.54	24	38.95	40.30	1	10,936	0.01%
2021/06/29	11	37.26	13	36.75	36.65	-2	10,814	-0.02%
2021/06/28	10	36.63	24	35.98	36.95	-14	11,120	-0.13%
2021/06/25	92	35.51	70	36.28	35.35	22	11,036	0.20%
2021/06/24	28	34.28	37	34.10	34.70	-9	10,360	-0.09%
2021/06/23	5	32.71	12	32.21	32.20	-7	10,318	-0.07%
2021/06/22	1	31.55	3	32.00	31.40	-2	11,350	-0.02%
2021/06/21	6	32.36	4	32.38	31.90	2	11,698	0.02%
2021/06/18	14	32.63	8	32.89	32.50	6	11,948	0.05%
2021/06/17	10	33.32	2	33.53	33.05	8	12,088	0.07%
2021/06/16	9	32.62	6.2	33.11	32.95	2.8	12,030	0.02%
2021/06/15	7.2	30.76	3	30.40	31.00	4.2	11,905	0.04%
2021/06/11	1	29.20	2	29.10	29.15	-1	12,219	-0.01%
2021/06/08	3	31.15	5	31.46	30.50	-2	15,627	-0.01%
2021/06/07	14	30.34	4	30.90	31.45	10	16,500	0.06%
2021/06/04	0	0.00	2	29.10	28.60	-2	16,790	-0.01%
2021/06/01	1	29.90	2	30.38	30.00	-1	16,797	-0.01%
2021/05/31	0	0.00	10	29.48	29.05	-10	16,755	-0.06%
2021/05/28	1	30.40	1	30.25	29.75	0	16,762	0.00%
2021/05/27	1	28.20	0	0.00	28.40	1	16,806	0.01%
2021/05/26	0	0.00	1	29.35	28.40	-1	16,963	-0.01%
2021/05/25	3	28.72	0	0.00	28.50	3	17,061	0.02%
2021/05/24	1	26.80	1	27.45	28.55	0	17,164	0.00%
2021/05/21	1	27.10	0	0.00	27.30	1	17,607	0.01%
2021/05/20	1	26.75	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	1	27.30	27.60	-1	18,108	-0.01%
2021/05/18	1	26.15	0	0.00	26.55	1	18,172	0.01%
2021/05/17	0	0.00	5	24.50	24.40	-5	18,327	-0.03%
2021/05/14	5	25.97	5	25.65	25.55	0	18,338	0.00%
2021/05/12	1	25.60	3	25.70	25.85	-2	18,543	-0.01%
2021/05/11	1	28.60	0	0.00	28.40	1	18,444	0.01%
2021/05/06	4	30.94	9	30.65	31.80	-5	18,274	-0.03%
2021/05/05	1	30.00	0	0.00	29.95	1	18,215	0.01%
2021/05/04	1	28.80	0	0.00	29.85	1	18,212	0.01%
2021/05/03	6	32.83	1	31.90	31.55	5	18,145	0.03%
2021/04/29	1	34.05	0	0.00	33.70	1	18,101	0.01%
2021/04/28	3	34.92	0	0.00	34.90	3	18,061	0.02%
2021/04/27	8	33.41	0	0.00	33.20	8	17,984	0.04%
2021/04/22	7	32.80	6	32.30	31.40	1	18,034	0.01%
2021/04/21	1	34.05	0	0.00	33.75	1	17,875	0.01%
2021/04/20	1	35.10	3	33.03	34.55	-2	17,801	-0.01%
2021/04/19	0	0.00	2	35.18	35.10	-2	17,680	-0.01%
2021/04/16	6	36.08	2	36.98	36.50	4	17,648	0.02%
2021/04/15	14	35.71	12	34.90	35.95	2	18,360	0.01%
2021/04/14	5	35.95	21	34.61	35.00	-16	18,236	-0.09%
2021/04/13	7	37.83	13	37.54	37.55	-6	18,071	-0.03%
2021/04/12	9	37.07	6	37.48	37.85	3	17,918	0.02%
2021/04/09	18	35.28	7	35.66	35.55	11	17,788	0.06%
2021/04/08	1	35.10	1	34.25	34.25	0	17,546	0.00%
2021/04/07	1	35.30	9	34.49	34.15	-8	17,445	-0.05%
2021/04/06	5	33.76	9	33.92	34.00	-4	17,242	-0.02%
2021/04/01	11	33.30	9	33.73	31.85	2	16,969	0.01%
2021/03/31	12	30.92	16	31.74	32.35	-4	16,570	-0.02%
2021/03/30	0	0.00	1	29.60	29.60	-1	16,070	-0.01%
2021/03/29	6	28.98	7	29.06	28.70	-1	15,844	-0.01%
2021/03/26	4	28.96	1	28.55	28.50	3	15,839	0.02%
2021/03/25	157	29.47	158	30.22	28.70	-1	15,675	-0.01%	大買/大賣/
2021/03/24	20	28.43	10	28.51	28.30	10	15,005	0.07%
2021/03/23	11	27.95	5	27.81	27.95	6	14,736	0.04%
2021/03/22	1	27.20	8	27.88	27.40	-7	14,446	-0.05%
2021/03/19	5	27.49	1	27.65	27.45	4	14,303	0.03%
2021/03/18	5	27.51	5	27.35	27.50	0	14,235	0.00%
2021/03/17	3	27.07	12	27.59	27.05	-9	14,060	-0.06%
2021/03/16	20	27.80	19	26.90	27.55	1	13,801	0.01%
2021/03/15	197	26.19	198	25.64	27.70	-1	12,662	-0.01%	大買/大賣/
2021/03/12	105	24.34	84	24.58	25.20	21	11,851	0.18%	大買/
2021/03/11	12	23.71	15	23.76	24.35	-3	10,732	-0.03%
2021/03/10	7	21.76	11	22.12	22.15	-4	9,881	-0.04%
2021/03/09	1	19.95	5	19.81	20.15	-4	9,815	-0.04%
2021/02/26	7	19.96	12	20.33	21.20	-5	11,992	-0.04%
2021/02/25	4	21.10	0	0.00	20.60	4	12,073	0.03%
2021/02/23	13	22.64	9	23.06	22.20	4	12,424	0.03%
2021/02/22	3	21.85	5	21.45	22.40	-2	12,486	-0.02%
2021/02/17	0	0.00	1	19.65	19.75	-1	14,011	-0.01%
2021/02/05	4	19.26	4	18.95	18.90	0	13,864	0.00%
2021/02/04	6	19.07	34	19.13	19.35	-28	13,918	-0.20%
2021/02/02	1	18.10	1	17.80	17.65	0	13,646	0.00%
2021/01/28	0	0.00	11	17.60	17.65	-11	13,925	-0.08%
2021/01/26	10	17.50	0	0.00	17.60	10	14,321	0.07%
2021/01/25	4	17.45	4	17.80	18.15	0	14,324	0.00%
2021/01/22	4	17.30	4	17.43	17.70	0	14,326	0.00%
2021/01/21	5	17.50	0	0.00	17.25	5	14,341	0.03%
2021/01/20	6	17.72	0	0.00	17.20	6	14,370	0.04%
2021/01/19	4	18.35	4	18.10	18.20	0	14,335	0.00%
2021/01/18	20	17.60	10	17.75	17.70	10	14,304	0.07%
2021/01/15	15	18.05	6	18.93	18.35	9	14,286	0.06%
2021/01/14	4	18.75	4	18.90	18.80	0	14,191	0.00%
2021/01/13	4	18.80	7	19.01	18.90	-3	14,323	-0.02%
2021/01/11	0	0.00	10	19.80	19.95	-10	14,627	-0.07%
2021/01/08	31	21.16	54	20.91	19.75	-23	14,775	-0.16%
2021/01/07	0	0.00	1	20.00	19.75	-1	14,399	-0.01%
2021/01/06	0	0.00	1	19.90	19.45	-1	14,759	-0.01%
2021/01/05	1	20.15	0	0.00	19.65	1	14,601	0.01%
2021/01/04	1	20.40	37	20.00	20.10	-36	14,571	-0.25%
2020/12/31	2	18.95	5	19.10	19.40	-3	14,458	-0.02%
2020/12/30	0	0.00	3	19.45	19.25	-3	14,625	-0.02%
2020/12/28	2	19.58	0	0.00	19.60	2	14,801	0.01%
2020/12/25	1	19.85	0	0.00	19.90	1	14,744	0.01%
2020/12/24	20	19.61	11	19.32	19.40	9	14,647	0.06%
2020/12/23	4	19.38	0	0.00	19.15	4	14,612	0.03%
2020/12/22	0	0.00	3	19.30	19.30	-3	14,605	-0.02%
2020/12/21	7	19.98	3	20.13	20.00	4	14,484	0.03%
2020/12/18	17	20.37	16	20.32	20.35	1	14,395	0.01%
2020/12/17	1	19.25	1	19.65	19.45	0	14,072	0.00%
2020/12/16	2	18.90	0	0.00	18.90	2	14,550	0.01%
2020/12/15	2	18.95	0	0.00	18.85	2	14,743	0.01%
2020/12/14	1	19.50	3	19.50	19.65	-2	14,729	-0.01%
2020/12/11	0	0.00	2	18.20	18.30	-2	14,747	-0.01%
2020/12/10	1	18.90	2	19.00	18.70	-1	14,779	-0.01%
2020/12/09	1	19.15	3	19.48	19.20	-2	14,863	-0.01%
2020/12/08	6	19.65	6	19.65	19.65	0	14,653	0.00%
2020/12/07	4	19.60	6	19.59	19.55	-2	14,558	-0.01%
2020/12/04	3	20.73	42	21.02	19.90	-39	14,340	-0.27%
2020/12/03	47	21.29	2	21.58	20.75	45	14,097	0.32%
2020/12/02	3	20.07	0	0.00	20.10	3	13,914	0.02%
2020/12/01	13	20.06	2	20.13	20.00	11	13,852	0.08%
2020/11/30	12	19.73	1	20.20	19.75	11	13,518	0.08%
2020/11/27	51	18.74	52	18.86	18.90	-1	13,076	-0.01%
2020/11/26	25	17.56	43	18.54	18.55	-18	12,389	-0.15%
2020/11/25	23	17.40	17	17.10	16.90	6	12,112	0.05%
2020/11/24	0	0.00	30	16.86	17.00	-30	11,888	-0.25%
2020/11/23	2	16.80	26	17.12	17.25	-24	11,640	-0.21%
2020/11/20	2	16.35	0	0.00	16.20	2	11,157	0.02%
2020/11/19	50	16.56	34	16.76	16.75	16	10,942	0.15%
2020/11/18	14	15.54	10	15.71	16.70	4	10,397	0.04%
2020/11/17	13	15.48	16	15.60	15.65	-3	9,132	-0.03%
2020/11/16	0	0.00	19	14.03	14.30	-19	8,379	-0.23%
2020/11/12	14	13.51	5	13.47	13.55	9	8,185	0.11%
2020/11/10	0	0.00	10	13.40	13.30	-10	7,976	-0.13%
2020/11/09	0	0.00	1	13.40	13.25	-1	7,930	-0.01%
2020/11/06	1	13.65	3	13.40	13.15	-2	7,886	-0.03%
2020/11/05	14	13.96	0	0.00	13.95	14	7,722	0.18%
2020/11/04	3	14.08	3	14.13	14.20	0	7,633	0.00%
2020/11/03	24	13.68	4	14.00	13.75	20	7,450	0.27%
2020/11/02	1	12.90	0	0.00	12.90	1	7,209	0.01%
2020/10/29	1	13.10	0	0.00	13.35	1	7,138	0.01%
2020/10/28	1	13.80	4	13.83	13.50	-3	7,084	-0.04%
2020/10/27	3	13.80	0	0.00	13.70	3	7,000	0.04%
2020/10/26	5	13.85	5	13.70	13.80	0	6,958	0.00%
2020/10/23	2	13.78	1	13.80	13.85	1	6,899	0.01%
2020/10/22	14	13.81	14	13.86	13.60	0	6,840	0.00%
2020/10/21	20	13.80	3	14.00	13.85	17	6,769	0.25%
2020/10/20	41	14.04	40	13.96	13.70	1	6,592	0.02%
2020/10/16	5	13.72	9	13.69	13.25	-4	6,093	-0.07%
2020/10/15	18	13.46	2	13.83	14.05	16	5,942	0.27%
2020/10/14	2	12.50	0	0.00	12.85	2	5,396	0.04%
2020/10/12	0	0.00	52	11.90	11.95	-52	4,926	-1.06%
2020/10/08	0	0.00	1	12.30	12.40	-1	4,891	-0.02%
2020/10/07	30	12.18	33	12.15	12.10	-3	4,769	-0.06%
2020/10/06	46	12.41	25	12.41	12.50	21	4,555	0.46%
2020/10/05	0	0.00	20	11.45	11.40	-20	4,285	-0.47%
2020/09/30	27	11.06	0	0.00	11.10	27	4,373	0.62%
2020/09/28	4	11.21	1	11.25	11.25	3	4,388	0.07%
2020/09/24	10	11.49	7	11.35	11.30	3	4,288	0.07%
2020/09/23	1	11.95	1	11.80	11.80	0	4,209	0.00%
2020/09/22	9	11.78	3	11.73	11.75	6	4,121	0.15%
2020/09/21	60	12.87	32	12.79	12.15	28	3,978	0.70%
2020/09/18	0	0.00	13	12.88	12.90	-13	3,344	-0.39%
2020/09/17	26	11.70	20	11.55	11.75	6	3,054	0.20%
2020/09/16	5	11.95	0	0.00	11.95	5	2,916	0.17%
2020/09/15	10	10.90	25	11.09	10.90	-15	2,691	-0.56%
2020/09/14	4	12.38	0	0.00	11.60	4	2,568	0.16%
2020/09/09	1	11.50	0	0.00	12.00	1	2,231	0.04%
2020/09/08	3	11.52	15	11.68	11.70	-12	2,188	-0.55%
2020/09/07	15	12.09	5	12.37	12.05	10	2,093	0.48%
2020/09/04	6	11.18	1	11.35	11.35	5	1,836	0.27%
2020/09/03	0	0.00	14	10.30	10.35	-14	1,659	-0.84%
2020/09/02	1	10.35	1	10.30	10.35	0	1,625	0.00%
2020/09/01	11	10.25	14	10.07	10.50	-3	1,566	-0.19%
2020/08/31	0	0.00	1	9.66	9.99	-1	1,440	-0.07%
2020/08/24	5	8.68	5	8.51	8.52	0	1,252	0.00%
2020/08/19	14	9.35	1	9.18	9.12	13	1,194	1.09%
2020/08/17	0	0.00	1	8.88	8.94	-1	1,136	-0.09%
2020/08/12	0	0.00	2	8.88	8.85	-2	1,123	-0.18%
2020/08/11	5	9.21	3	9.33	8.85	2	1,114	0.18%
2020/08/10	2	9.04	2	9.09	9.14	0	1,065	0.00%
2020/08/06	2	8.86	0	0.00	8.79	2	1,020	0.20%
2020/08/05	11	8.78	0	0.00	8.73	11	1,006	1.09%
2020/07/23	6	8.99	0	0.00	8.95	6	973	0.62%
2020/07/10	0	0.00	1	8.80	8.98	-1	667	-0.15%
2020/07/09	1	9.43	4	9.36	9.22	-3	634	-0.47%
2020/02/25	0	0.00	1	7.99	7.99	-1	794	-0.13%
2020/02/04	0	0.00	10	8.04	8.07	-10	763	-1.31%
2020/02/03	0	0.00	2	7.99	8.04	-2	764	-0.26%
2020/01/16	0	0.00	0	8.80	8.74	0	727	0.00%
2020/01/13	1	8.68	0	0.00	8.69	1	755	0.13%
2020/01/08	1	8.69	0	0.00	8.68	1	759	0.13%
2019/12/30	0	0.00	7	9.09	9.05	-7	720	-0.97%
2019/12/27	3	9.38	0	0.00	9.29	3	699	0.43%
2019/12/25	4	9.34	0	0.00	9.27	4	575	0.69%
2019/12/24	5	9.49	0	0.00	9.22	5	513	0.97%
2019/12/04	20	8.08	0	0.00	8.08	20	312	6.39%
2019/10/24	0	0.00	3	8.31	8.39	-3	322	-0.93%
2019/10/23	3	8.41	0	0.00	8.30	3	321	0.93%
2019/10/04	1	8.14	0	0.00	8.19	1	321	0.31%
2019/09/23	0	0.00	3	8.46	8.50	-3	309	-0.97%
2019/09/05	1	8.31	0	0.00	8.30	1	280	0.36%
2019/07/31	0	0.00	1	8.38	8.39	-1	239	-0.42%
2019/07/19	0	0.00	0.2	8.27	8.30	-0.2	214	-0.09%
2019/07/18	0	0.00	1	8.31	8.30	-1	212	-0.47%
2019/07/17	0	0.00	1	8.29	8.24	-1	207	-0.48%
2019/07/11	1	8.21	0	0.00	8.21	1	220	0.45%
2019/07/09	2	8.26	0	0.00	8.23	2	280	0.71%
2019/07/05	0	0.00	1	8.27	8.36	-1	283	-0.35%
2019/07/04	0	0.00	2	8.27	8.26	-2	284	-0.70%
2019/07/03	0	0.00	1	8.23	8.18	-1	285	-0.35%
2019/07/01	3	8.15	0	0.00	8.16	3	318	0.94%
2019/04/29	2	9.00	0	0.00	8.98	2	526	0.38%
2019/04/24	0	0.00	1	9.35	9.23	-1	523	-0.19%
2019/04/17	0	0.00	1	9.46	9.43	-1	509	-0.20%
2019/04/15	10	9.38	2	9.36	9.33	8	449	1.78%
2019/04/09	3	9.28	0	0.00	9.27	3	450	0.67%
2019/04/08	0	0.00	3	9.54	9.32	-3	494	-0.61%
2019/03/28	0	0.00	1	9.10	9.03	-1	483	-0.21%
2019/03/20	0	0.00	85	9.40	9.39	-85	478	-17.75%
2019/03/14	1	9.38	0	0.00	9.41	1	434	0.23%
2019/03/07	0	0.00	1	9.58	9.30	-1	698	-0.14%
2019/03/05	1	9.38	0	0.00	9.34	1	698	0.14%
2019/03/04	0	9.48	3	9.53	9.40	-3	703	-0.43%
2019/02/27	4	9.55	0	0.00	9.53	4	704	0.57%
2019/02/25	0	9.63	1	9.78	9.66	-1	705	-0.14%
2019/02/14	0	0.00	2	9.27	9.37	-2	669	-0.30%
2019/01/22	2	9.12	0	0.00	9.11	2	728	0.27%
2019/01/21	0	0.00	4	9.17	9.14	-4	734	-0.54%
2019/01/16	0	9.04	0	0.00	9.04	0	743	0.00%
2019/01/09	0	0.00	2	9.22	9.19	-2	752	-0.27%
2019/01/08	5	9.13	0	0.00	9.16	5	764	0.65%
2019/01/03	0	0.00	1	9.25	9.17	-1	817	-0.12%
2018/12/27	0	0.00	3	9.56	9.54	-3	845	-0.35%
2018/12/26	0	0.00	3	9.20	9.27	-3	802	-0.37%
2018/12/24	0	0.00	2	9.10	9.12	-2	819	-0.24%
2018/12/22	2	9.10	0	0.00	9.14	2	821	0.24%
2018/12/12	0	0.00	3	9.87	9.87	-3	854	-0.35%
2018/12/07	1	9.87	0	0.00	9.87	1	872	0.11%
2018/12/06	0	0.00	1	9.69	9.68	-1	874	-0.11%
2018/12/05	3	10.27	0	0.00	10.30	3	869	0.35%
2018/12/04	0	0.00	3	10.67	10.55	-3	874	-0.34%
2018/12/03	6	10.46	8	10.61	10.50	-2	811	-0.25%
2018/11/22	2	9.18	3	9.06	9.01	-1	836	-0.12%
2018/11/01	0	0.00	2	9.18	9.12	-2	1,100	-0.18%
2018/10/29	0	8.33	0	0.00	8.23	0	1,134	0.00%
2018/10/26	0	8.35	0	0.00	8.25	0	1,163	0.00%
2018/10/25	0	0.00	10	8.40	8.28	-10	1,175	-0.85%
2018/10/16	0	0.00	1	9.18	9.10	-1	1,564	-0.06%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/04	5	10.70	0	0.00	10.75	5	2,020	0.25%
2018/10/02	0	0.00	3	10.97	10.85	-3	2,162	-0.14%
2018/09/28	2	10.73	0	0.00	10.70	2	2,613	0.08%
2018/09/27	4	10.78	0	0.00	10.70	4	2,870	0.14%
2018/09/26	0	0.00	2	11.05	10.85	-2	3,595	-0.06%
2018/09/20	7	10.88	0	0.00	10.80	7	4,785	0.15%
2018/09/19	0	0.00	5	11.18	11.10	-5	5,279	-0.09%
2018/09/18	6	10.96	1	11.15	11.15	5	5,789	0.09%
2018/09/17	1	11.15	0	0.00	11.10	1	6,305	0.02%
2018/09/14	0	0.00	2	11.18	11.15	-2	6,627	-0.03%
2018/09/10	2	10.93	0	0.00	10.75	2	6,955	0.03%
2018/09/07	1	11.40	0	0.00	11.25	1	6,958	0.01%
2018/09/06	1	11.85	0	0.00	11.85	1	7,023	0.01%
2018/09/04	1	12.15	0	0.00	12.25	1	7,066	0.01%
2018/08/31	0	0.00	1	12.45	12.50	-1	7,154	-0.01%
2018/08/30	5	12.45	0	0.00	12.50	5	7,214	0.07%
2018/08/29	5	12.51	23	12.64	12.50	-18	7,424	-0.24%
2018/08/28	0.2	11.90	0	0.00	12.00	0.2	7,414	0.00%
2018/08/27	0	0.00	1	11.85	11.80	-1	7,521	-0.01%
2018/08/23	1	11.35	0	0.00	11.35	1	8,073	0.01%
2018/08/08	19	12.32	0	0.00	12.30	19	8,116	0.23%
2018/08/07	0	0.00	28	12.10	12.20	-28	8,106	-0.35%
2018/07/30	5	13.15	1	12.65	12.65	4	7,986	0.05%
2018/07/27	1	13.20	2	13.25	13.20	-1	7,931	-0.01%
2018/07/25	6	13.22	11	12.99	12.90	-5	7,778	-0.06%
2018/07/19	1	13.00	1	12.85	12.80	0	7,569	0.00%
2018/07/18	26	12.92	1	12.85	12.85	25	7,534	0.33%
2018/07/17	10	13.89	0	0.00	13.45	10	7,463	0.13%
2018/07/16	2	14.25	0	0.00	14.00	2	7,397	0.03%
2018/07/13	12	14.52	2	14.75	14.55	10	7,341	0.14%
2018/07/12	2	13.90	29	14.09	14.25	-27	7,152	-0.38%
2018/07/11	51	13.94	35	14.31	13.80	16	7,075	0.23%
2018/07/10	5	13.95	9	13.99	14.00	-4	6,986	-0.06%
2018/07/09	52	14.99	47	14.63	14.35	5	6,920	0.07%
2018/07/06	54	14.00	6	13.98	14.50	48	6,700	0.72%
2018/07/05	1	14.30	2	15.55	14.25	-1	6,448	-0.02%
2018/07/04	32	15.64	27	15.50	15.80	5	6,188	0.08%
2018/07/03	14	15.37	10	15.23	15.60	4	5,462	0.07%
2018/07/02	3	13.93	1	14.15	14.20	2	4,598	0.04%
2018/06/29	10	14.33	5	14.20	13.85	5	4,495	0.11%
2018/06/28	26	15.15	8	15.09	14.10	18	4,267	0.42%
2018/06/27	10	14.57	21	14.71	14.90	-11	3,766	-0.29%
2018/06/26	32	13.57	35	13.77	14.70	-3	3,250	-0.09%
2018/06/25	9	13.08	33	13.09	13.50	-24	2,728	-0.88%
2018/06/22	28	12.60	5	12.69	12.30	23	2,403	0.96%
2018/06/21	0	0.00	2	12.10	12.20	-2	2,202	-0.09%
2018/06/19	5	12.40	2	12.45	12.15	3	2,146	0.14%
2018/06/14	6	12.20	0	0.00	12.00	6	2,037	0.29%
2018/06/12	1	12.15	0	0.00	12.05	1	1,956	0.05%
2018/06/08	3	12.30	1	12.45	12.30	2	1,870	0.11%
2018/06/07	3	12.98	2	12.80	12.75	1	1,821	0.05%
2018/06/06	8	13.12	6	13.24	13.30	2	1,737	0.12%
2018/06/05	0	0.00	2	12.80	12.70	-2	1,502	-0.13%
2018/06/04	3	12.68	10	12.65	12.80	-7	1,380	-0.51%
2018/06/01	5	13.40	9	13.43	13.40	-4	1,285	-0.31%
2018/05/31	16	12.06	3	11.95	12.55	13	949	1.37%
2018/05/30	1	11.25	0	0.00	11.45	1	692	0.14%
2018/05/24	1	10.40	0	0.00	10.35	1	497	0.20%
2018/02/22	13	10.65	0	0.00	10.60	13	1,806	0.72%
2018/01/30	2	11.85	0	0.00	11.55	2	2,037	0.10%
2018/01/29	0	0.00	1	11.90	11.90	-1	2,020	-0.05%
2018/01/24	0	11.90	0	0.00	12.00	0	2,011	0.00%
2018/01/19	0	11.70	0	0.00	11.60	0	1,909	0.00%
2018/01/17	0	0.00	1	11.60	11.60	-1	1,911	-0.05%
2018/01/16	1	11.80	0	0.00	11.70	1	1,943	0.05%
2018/01/05	0	0.00	10	11.95	11.65	-10	1,945	-0.51%
2018/01/03	10	11.30	0	0.00	11.40	10	1,821	0.55%