一詮 (2486)-凱基-湖口券商分點個股進出

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
83.2
漲跌
▼2.8
漲幅
-3.26%
成交量
29,855張
產業
上市光電類股
473人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	26.1	85.64	32	83.94	83.20	-5.9	35,582	-0.02%
2024/05/21	33	85.81	10	85.58	86.00	23	35,202	0.07%
2024/05/20	20	81.71	17	82.27	82.80	3	34,643	0.01%
2024/05/17	4	81.78	7	80.63	81.20	-3	34,451	-0.01%
2024/05/16	8	78.91	10.1	79.50	78.50	-2.1	34,221	-0.01%
2024/05/15	45	81.35	17	79.95	79.00	28	34,403	0.08%
2024/05/14	8	81.26	8	81.35	82.50	0	34,001	0.00%
2024/05/13	47	82.23	15	81.29	80.80	32	33,931	0.09%
2024/05/10	29	83.27	33	82.77	84.00	-4	33,593	-0.01%
2024/05/09	53	85.62	84	86.27	84.90	-31	33,311	-0.09%
2024/05/08	32	82.83	42.1	83.40	84.20	-10.1	32,507	-0.03%
2024/05/07	146.1	85.30	104	84.89	82.40	42.1	31,547	0.13%	大買/大賣/
2024/05/06	23	81.39	28	80.73	82.00	-5	29,402	-0.02%
2024/05/03	16	72.99	14	72.94	74.60	2	28,543	0.01%
2024/05/02	6	71.67	25	73.18	71.50	-19	28,272	-0.07%
2024/04/30	37	73.77	37	73.33	73.50	0	28,300	0.00%
2024/04/29	16	73.84	19	73.51	72.70	-3	28,028	-0.01%
2024/04/26	45	73.59	28	74.16	72.60	17	27,486	0.06%
2024/04/25	18	71.13	13	70.68	72.30	5	26,960	0.02%
2024/04/24	14	69.69	4	69.85	69.40	10	27,043	0.04%
2024/04/22	2	69.05	4	68.30	65.10	-2	28,620	-0.01%
2024/04/19	11	68.38	0.5	66.60	67.80	10.5	29,419	0.04%
2024/04/18	5	69.98	8	69.75	69.40	-3	30,545	-0.01%
2024/04/17	43	70.32	23	70.17	70.10	20	30,763	0.07%
2024/04/16	4	69.78	19	69.25	69.90	-15	30,502	-0.05%
2024/04/15	47	72.40	72	71.64	71.80	-25	30,271	-0.08%
2024/04/12	21	72.75	34	73.50	73.60	-13	30,325	-0.04%
2024/04/11	21	70.93	9	71.20	71.40	12	30,219	0.04%
2024/04/10	71	71.47	49.5	71.62	70.60	21.5	30,546	0.07%
2024/04/09	30	74.41	34	74.49	74.00	-4	30,654	-0.01%
2024/04/08	84	70.92	64	72.68	75.00	20	30,807	0.06%
2024/04/03	181	71.91	244.2	71.68	70.90	-63.2	30,316	-0.21%	大買/大賣/
2024/04/02	24.2	69.52	34	71.14	72.60	-9.8	28,227	-0.03%
2024/04/01	28	64.96	17.4	65.59	66.00	10.6	27,024	0.04%
2024/03/29	55	60.17	41	60.41	60.00	14	26,376	0.05%
2024/03/28	10	59.10	29	58.94	58.60	-19	26,121	-0.07%
2024/03/27	8	59.90	0	0.00	59.00	8	25,960	0.03%
2024/03/26	25	64.02	39	62.80	60.10	-14	25,720	-0.05%
2024/03/25	5	63.62	29	64.40	64.20	-24	25,064	-0.10%
2024/03/22	47	59.94	21	59.90	59.30	26	24,351	0.11%
2024/03/21	57	57.98	35	58.79	59.40	22	23,600	0.09%
2024/03/20	72	55.32	0	0.00	55.60	72	22,593	0.32%
2024/03/19	27	55.69	24	55.93	54.70	3	22,288	0.01%
2024/03/18	120	55.54	205	55.07	54.50	-85	21,639	-0.39%	大買/大賣/
2024/03/15	51	55.07	44	53.98	54.40	7	20,156	0.03%
2024/03/14	19	54.37	39	54.12	54.80	-20	19,623	-0.10%
2024/03/13	20	54.18	13	54.26	53.90	7	19,181	0.04%
2024/03/12	88	51.94	4	53.18	53.30	84	18,669	0.45%
2024/03/11	10	51.10	7	51.20	51.40	3	18,225	0.02%
2024/03/08	6	50.71	4	49.35	49.50	2	18,052	0.01%
2024/03/07	15	53.21	26	51.66	50.10	-11	17,829	-0.06%
2024/03/06	15	53.78	34	53.61	54.10	-19	17,048	-0.11%
2024/03/05	5	49.50	8	49.87	49.70	-3	16,280	-0.02%
2024/03/04	3	51.13	20	51.27	50.90	-17	16,170	-0.11%
2024/03/01	5	50.97	6	50.78	51.10	-1	16,019	-0.01%
2024/02/29	0	0.00	1	49.05	49.30	-1	15,756	-0.01%
2024/02/27	4	50.00	2	51.80	48.85	2	15,780	0.01%
2024/02/26	0	0.00	2	49.78	50.50	-2	15,679	-0.01%
2024/02/23	4	48.79	2	49.38	48.30	2	15,553	0.01%
2024/02/22	1	49.75	0	0.00	49.70	1	15,487	0.01%
2024/02/21	2	49.60	1	50.50	50.30	1	15,443	0.01%
2024/02/20	2	50.50	1	49.80	49.70	1	15,406	0.01%
2024/02/19	1	50.30	3	50.63	50.50	-2	15,409	-0.01%
2024/02/16	5	51.44	6	51.30	51.20	-1	15,423	-0.01%
2024/02/15	1	49.35	3	49.55	49.95	-2	15,119	-0.01%
2024/02/05	11	48.75	12	48.83	48.75	-1	15,124	-0.01%
2024/02/02	44	48.50	1	49.60	48.35	43	15,193	0.28%
2024/02/01	3	50.03	8	50.93	49.30	-5	15,288	-0.03%
2024/01/31	2	49.65	20	49.35	49.70	-18	15,344	-0.12%
2024/01/30	20	49.50	21	49.89	49.25	-1	15,430	-0.01%
2024/01/29	1	48.75	22	48.77	49.00	-21	15,637	-0.13%
2024/01/26	5	48.38	5	49.76	48.25	0	15,818	0.00%
2024/01/25	11	49.79	9	49.55	49.00	2	15,719	0.01%
2024/01/24	15	50.90	18	50.33	50.20	-3	15,604	-0.02%
2024/01/23	6	49.70	2	50.30	49.00	4	15,405	0.03%
2024/01/22	3	50.20	2	50.70	49.90	1	15,225	0.01%
2024/01/19	11	50.12	1	49.90	49.90	10	15,122	0.07%
2024/01/18	10	50.80	18	50.84	51.60	-8	14,838	-0.05%
2024/01/17	10	51.43	11	51.25	51.00	-1	14,582	-0.01%
2024/01/16	28	52.16	8	53.28	50.40	20	13,819	0.14%
2024/01/15	28	54.45	40	55.52	55.90	-12	12,722	-0.09%
2024/01/12	32	50.85	44	51.37	50.90	-12	11,799	-0.10%
2024/01/11	1	47.35	6	49.25	49.55	-5	10,519	-0.05%
2024/01/10	0	0.00	1	45.50	45.05	-1	10,269	-0.01%
2024/01/09	10	45.55	0	0.00	45.10	10	10,376	0.10%
2024/01/08	17	47.00	14	46.36	46.00	3	10,483	0.03%
2024/01/05	7	48.41	1	47.35	47.30	6	10,358	0.06%
2024/01/04	8	49.68	7	50.01	49.35	1	10,540	0.01%
2024/01/03	11	50.26	18	51.28	52.00	-7	10,140	-0.07%
2024/01/02	25	48.21	69	48.63	51.00	-44	10,103	-0.44%
2023/12/29	27	46.47	60	47.16	46.80	-33	9,701	-0.34%
2023/12/27	2	43.70	2	43.95	43.60	0	9,444	0.00%
2023/12/26	5	43.97	3	43.80	43.95	2	9,695	0.02%
2023/12/22	5	44.10	1	44.10	43.80	4	9,759	0.04%
2023/12/21	5	43.85	0	0.00	44.05	5	9,887	0.05%
2023/12/20	3	42.57	2	42.70	42.80	1	9,886	0.01%
2023/12/18	10	43.05	10	42.85	42.85	0	10,013	0.00%
2023/12/14	11	44.89	21	45.54	44.30	-10	10,274	-0.10%
2023/12/13	25	43.26	6	43.36	43.90	19	10,386	0.18%
2023/12/12	2	44.38	0	0.00	44.25	2	11,391	0.02%
2023/12/11	0	0.00	6	45.00	45.00	-6	12,822	-0.05%
2023/12/08	7	45.69	4	45.70	45.70	3	13,016	0.02%
2023/12/07	5	45.80	2	45.30	45.30	3	13,000	0.02%
2023/12/06	1	45.00	0	0.00	45.00	1	13,099	0.01%
2023/12/05	14	44.94	13	45.03	44.90	1	13,523	0.01%
2023/12/04	5	45.46	3	45.30	45.30	2	14,128	0.01%
2023/12/01	3	45.55	45	45.70	45.75	-42	14,170	-0.30%
2023/11/30	3	46.42	8	46.10	46.30	-5	14,405	-0.03%
2023/11/29	0	0.00	2	46.05	46.15	-2	14,412	-0.01%
2023/11/28	0	0.00	1	45.85	45.75	-1	14,428	-0.01%
2023/11/27	4	45.90	2	45.90	45.75	2	14,494	0.01%
2023/11/24	7.5	46.39	5	45.97	45.95	2.5	14,466	0.02%
2023/11/22	7	45.49	3	45.33	45.50	4	14,543	0.03%
2023/11/21	8	46.11	0	0.00	45.90	8	14,673	0.05%
2023/11/20	5.2	46.94	3	46.30	46.25	2.2	14,830	0.01%
2023/11/17	0	0.00	27	46.28	46.30	-27	15,162	-0.18%
2023/11/16	20	45.71	20	46.16	46.30	0	15,143	0.00%
2023/11/15	6	46.31	1	46.05	46.05	5	15,082	0.03%
2023/11/14	11	46.81	0	0.00	46.45	11	14,998	0.07%
2023/11/13	25.1	46.44	0	0.00	45.75	25.1	14,990	0.17%
2023/11/10	16	46.34	20	46.77	46.50	-4	14,982	-0.03%
2023/11/09	25	47.71	1	49.20	47.30	24	14,896	0.16%
2023/11/08	10	47.98	29	48.21	49.05	-19	14,720	-0.13%
2023/11/07	64	46.98	0	0.00	46.80	64	14,390	0.44%
2023/11/06	36	49.58	28	49.96	48.35	8	14,241	0.06%
2023/11/03	13	49.70	15	50.13	49.55	-2	13,912	-0.01%
2023/11/02	0	0.00	12	48.96	49.05	-12	13,683	-0.09%
2023/11/01	13	47.04	11	47.82	47.10	2	13,598	0.01%
2023/10/31	22.1	48.01	22	48.78	46.35	0.1	13,518	0.00%
2023/10/30	11	47.90	40	48.03	48.35	-29	13,438	-0.22%
2023/10/27	22	47.38	16	47.36	46.25	6	13,382	0.04%
2023/10/26	29.1	49.08	28	49.46	48.00	1.1	13,420	0.01%
2023/10/25	5	48.92	5	48.89	49.40	0	13,325	0.00%
2023/10/24	11	46.79	11	46.89	47.60	0	13,130	0.00%
2023/10/23	0	0.00	20.3	46.01	46.45	-20.3	13,146	-0.15%
2023/10/20	44	45.06	22	44.91	45.00	22	13,135	0.17%
2023/10/19	15	46.70	1	46.70	46.15	14	13,074	0.11%
2023/10/18	12	47.72	10	49.05	47.45	2	13,062	0.02%
2023/10/17	10	52.00	11	50.69	50.60	-1	12,875	-0.01%
2023/10/16	28	51.41	32	50.98	50.90	-4	12,756	-0.03%
2023/10/13	1	51.10	1	51.40	51.40	0	12,606	0.00%
2023/10/12	21	52.21	24	52.35	52.50	-3	12,552	-0.02%
2023/10/11	25	50.90	26	50.52	50.50	-1	12,174	-0.01%
2023/10/06	54	52.30	42	50.87	50.50	12	12,164	0.10%
2023/10/05	47	52.23	66	52.30	51.40	-19	12,084	-0.16%
2023/10/04	14	48.63	12	48.95	49.40	2	11,750	0.02%
2023/10/03	6	48.72	33	48.98	48.40	-27	11,819	-0.23%
2023/10/02	12	47.35	20	47.78	48.35	-8	11,726	-0.07%
2023/09/28	9	46.36	8	46.15	46.15	1	11,593	0.01%
2023/09/27	6	45.39	6.3	45.84	46.00	-0.3	11,725	0.00%
2023/09/26	19	46.46	13	46.60	45.70	6	11,947	0.05%
2023/09/25	0.2	46.00	0	0.00	45.45	0.2	11,981	0.00%
2023/09/22	6	44.59	0.2	44.60	44.80	5.9	11,945	0.05%
2023/09/21	6.4	44.72	1	44.15	44.15	5.4	11,863	0.05%
2023/09/20	60.4	45.51	0	0.00	45.50	60.4	11,793	0.51%
2023/09/19	2	47.15	1	47.10	47.10	1	11,697	0.01%
2023/09/18	5.5	48.09	3	47.77	48.15	2.5	11,557	0.02%
2023/09/15	72.5	49.21	22	51.71	47.90	50.5	11,441	0.44%
2023/09/14	18	51.74	107.6	52.11	53.20	-89.6	10,444	-0.86%	大賣/
2023/09/13	4	47.48	21	48.00	48.45	-17	9,008	-0.19%
2023/09/11	20	45.80	20	46.80	44.35	0	8,963	0.00%
2023/09/08	8	48.99	2	47.90	47.00	6	8,913	0.07%
2023/09/07	26	47.90	26	48.35	48.85	0	8,574	0.00%
2023/09/06	2	46.08	0	0.00	46.05	2	8,133	0.02%
2023/09/05	1	46.20	27	45.27	46.10	-26	8,182	-0.32%
2023/09/04	0	0.00	3	42.70	42.65	-3	8,070	-0.04%
2023/09/01	0	0.00	1	41.00	41.25	-1	8,319	-0.01%
2023/08/31	0	0.00	2	41.85	41.30	-2	8,506	-0.02%
2023/08/30	52	42.21	0	0.00	41.95	52	8,949	0.58%
2023/08/29	0	0.00	10	42.50	42.50	-10	9,090	-0.11%
2023/08/25	5	46.23	2	45.08	44.20	3	9,257	0.03%
2023/08/24	20	48.44	16	48.70	48.75	4	9,098	0.04%
2023/08/23	3	48.27	4	48.73	48.40	-1	8,930	-0.01%
2023/08/22	1	45.85	1	45.90	46.60	0	8,575	0.00%
2023/08/21	0	0.00	0.5	46.50	46.65	-0.5	8,570	-0.01%
2023/08/18	4	47.56	1	47.90	47.25	3	8,572	0.03%
2023/08/15	0	0.00	3	46.45	46.45	-3	8,369	-0.04%
2023/08/11	0.5	45.60	0	0.00	44.35	0.5	8,253	0.01%
2023/08/09	0	0.00	0.5	44.80	44.45	-0.5	8,182	-0.01%
2023/08/08	0	44.30	0	0.00	44.80	0	8,170	0.00%
2023/08/07	0	46.00	1	46.05	45.90	-1	8,135	-0.01%
2023/08/04	1	43.70	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1	43.50	0	0.00	43.30	1	8,081	0.01%
2023/08/01	1	45.15	0	0.00	45.05	1	8,016	0.01%
2023/07/31	0	0.00	1	47.80	46.30	-1	7,996	-0.01%
2023/07/28	0.2	44.84	4	44.88	44.90	-3.8	7,866	-0.05%
2023/07/26	1.3	44.83	0	0.00	44.35	1.3	7,847	0.02%
2023/07/25	3	45.46	0	0.00	45.00	3	7,784	0.04%
2023/07/24	0	0.00	20	46.99	46.70	-20	7,761	-0.26%
2023/07/21	5	48.32	0	0.00	48.40	5	7,749	0.06%
2023/07/19	10	47.00	0	0.00	46.75	10	7,650	0.13%
2023/07/18	12	47.98	1.5	48.27	46.75	10.5	7,647	0.14%
2023/07/17	22	49.53	0	0.00	48.00	22	7,571	0.29%
2023/07/14	10	49.28	3	49.40	48.95	7	7,477	0.09%
2023/07/13	24	50.84	4	50.53	49.55	20	7,511	0.27%
2023/07/12	14	51.15	27.1	50.33	50.60	-13.1	7,493	-0.17%
2023/07/11	10	47.75	81	49.78	49.95	-71	6,926	-1.03%
2023/07/10	2	47.75	3	46.80	46.80	-1	6,432	-0.02%
2023/07/07	0	0.00	2	45.65	45.70	-2	6,192	-0.03%
2023/07/06	7	46.31	0	0.00	46.40	7	6,143	0.11%
2023/07/05	10	45.25	26	46.88	45.25	-16	6,025	-0.27%
2023/07/04	30	45.10	15	45.44	45.00	15	5,901	0.25%
2023/07/03	15	47.21	39	47.08	48.00	-24	5,685	-0.42%
2023/06/27	0	0.00	4	44.05	43.00	-4	5,512	-0.07%
2023/06/26	0	0.00	1	44.60	44.20	-1	5,536	-0.02%
2023/06/21	13	44.71	0	0.00	44.60	13	5,589	0.23%
2023/06/20	2	44.75	7	45.02	44.80	-5	5,565	-0.09%
2023/06/16	17	44.16	8	44.19	44.65	9	5,603	0.16%
2023/06/15	8	44.98	2	45.10	44.75	6	5,546	0.11%
2023/06/14	20	44.30	1	43.30	43.70	19	5,482	0.35%
2023/06/13	1	44.10	1	42.75	43.50	0	5,506	0.00%
2023/06/12	7	43.84	2	43.65	43.05	5	5,642	0.09%
2023/06/09	10.5	43.13	15	43.50	43.50	-4.5	5,563	-0.08%
2023/06/08	0	0.00	9	41.97	42.05	-9	5,471	-0.16%
2023/06/07	14	41.65	13	42.27	42.15	1	5,451	0.02%
2023/06/06	4	39.90	3	39.85	40.45	1	5,737	0.02%
2023/06/05	70	39.35	70	39.76	39.55	0	5,784	0.00%
2023/06/02	2	35.15	2	36.03	37.00	0	5,625	0.00%
2023/06/01	2	33.13	1	33.60	33.65	1	5,633	0.02%
2023/05/31	0	0.00	5.2	31.00	30.60	-5.2	5,317	-0.10%
2023/05/29	0	0.00	2	30.30	30.15	-2	5,232	-0.04%
2023/05/25	2	29.65	1	29.65	29.65	1	5,154	0.02%
2023/05/18	1	28.15	1	28.30	28.25	0	5,147	0.00%
2023/05/11	3	27.53	3	27.28	27.30	0	5,401	0.00%
2023/05/09	0	0.00	0.3	27.73	27.45	-0.3	5,397	-0.01%
2023/05/04	1	28.80	2	28.83	28.30	-1	5,442	-0.02%
2023/05/03	1	28.70	1	28.85	28.80	0	5,462	0.00%
2023/04/28	0	0.00	14	29.89	29.45	-14	5,453	-0.26%
2023/04/26	1	27.50	2	27.80	28.05	-1	5,355	-0.02%
2023/04/21	1	29.05	0	0.00	28.65	1	5,301	0.02%
2023/04/19	0	0.00	2	29.90	29.95	-2	5,285	-0.04%
2023/04/18	32	30.40	5	30.34	30.45	27	5,220	0.52%
2023/04/17	5	30.78	44	30.67	31.25	-39	5,069	-0.77%
2023/04/14	0.7	28.40	0	0.00	29.15	0.7	4,862	0.01%
2023/04/13	1	28.80	1	28.85	28.10	0	4,808	0.00%
2023/04/12	3	29.17	0	0.00	29.35	3	4,745	0.06%
2023/04/10	1	28.45	1	28.60	28.50	0	4,675	0.00%
2023/04/07	5	29.08	23	29.02	28.60	-18	4,686	-0.38%
2023/04/06	1	28.00	55	28.22	29.05	-54	4,650	-1.16%
2023/03/31	2	28.50	1	28.35	28.35	1	4,604	0.02%
2023/03/30	0.8	28.39	1	28.40	28.30	-0.2	4,605	0.00%
2023/03/29	2	28.28	1	27.95	27.80	1	4,613	0.02%
2023/03/28	3	27.65	0	0.00	27.65	3	4,640	0.06%
2023/03/27	76	29.00	5	28.57	27.70	71	4,648	1.53%
2023/03/24	11	29.21	1	29.00	28.90	10	4,615	0.22%
2023/03/23	23	29.15	4	28.90	29.05	19	4,729	0.40%
2023/03/22	3	28.40	5	28.75	28.75	-2	4,862	-0.04%
2023/03/21	0	0.00	2	28.40	28.05	-2	4,762	-0.04%
2023/03/17	5	28.27	5.3	27.94	27.90	-0.3	4,774	-0.01%
2023/03/16	2	27.55	2	27.90	28.05	0	4,795	0.00%
2023/03/15	13	28.96	17.1	28.78	27.90	-4	4,880	-0.08%
2023/03/14	1	28.14	3	27.32	28.10	-2	4,904	-0.04%
2023/03/13	2	26.53	19	26.29	26.90	-17	5,145	-0.33%
2023/03/10	4	27.16	1	27.30	27.30	3	5,340	0.06%
2023/03/09	18.3	29.03	5	29.41	28.10	13.3	5,263	0.25%
2023/03/08	7	26.87	6	27.45	28.40	1	4,756	0.02%
2023/03/07	27.6	26.88	28	26.30	25.85	-0.4	4,656	-0.01%
2023/03/06	1	25.35	8	25.09	25.75	-7	4,875	-0.14%
2023/03/02	0	0.00	4	23.65	23.70	-4	4,890	-0.08%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/22	0	23.40	0	0.00	23.60	0	4,998	0.00%
2023/02/21	3	23.70	3	24.05	23.85	0	4,995	0.00%
2023/02/20	3	24.25	9	24.10	24.30	-6	4,979	-0.12%
2023/02/17	5	23.83	0	0.00	23.75	5	4,948	0.10%
2023/02/16	0	0.00	1	23.60	23.50	-1	4,936	-0.02%
2023/02/15	6	24.27	2	24.08	23.55	4	4,930	0.08%
2023/02/14	2	24.03	1	24.10	24.10	1	4,843	0.02%
2023/02/07	1	23.30	0	0.00	23.55	1	4,701	0.02%
2023/02/03	1	23.80	2	23.70	23.70	-1	4,662	-0.02%
2023/02/02	2	23.55	0	0.00	23.75	2	4,629	0.04%
2023/01/30	1	21.60	0	0.00	22.05	1	4,495	0.02%
2023/01/10	0	0.00	1	22.95	23.15	-1	4,452	-0.02%
2023/01/09	0	0.00	2	23.23	23.15	-2	4,439	-0.05%
2023/01/06	2	22.60	0	0.00	22.55	2	4,388	0.05%
2023/01/03	0	0.00	1	21.70	22.10	-1	4,385	-0.02%
2022/12/26	1	22.00	0	0.00	21.95	1	4,335	0.02%
2022/12/22	0	0.00	1	21.70	21.60	-1	4,332	-0.02%
2022/12/16	0	0.00	8	23.54	23.00	-8	4,272	-0.19%
2022/12/15	3	24.58	7	24.24	24.05	-4	4,229	-0.09%
2022/12/14	7	23.91	1	23.90	24.40	6	4,023	0.15%
2022/12/13	0	0.00	1	22.40	22.20	-1	3,794	-0.03%
2022/12/12	3	22.30	1	22.25	22.25	2	3,771	0.05%
2022/12/09	5	24.00	7	23.21	23.25	-2	3,713	-0.05%
2022/12/08	1	23.65	1	23.55	23.70	0	3,641	0.00%
2022/12/06	3	25.82	2	26.10	25.55	1	3,347	0.03%
2022/12/05	4	25.94	14	25.31	25.80	-10	3,106	-0.32%
2022/12/02	18	23.60	3	23.82	24.10	15	2,790	0.54%
2022/12/01	2	22.70	1	22.40	22.35	1	2,547	0.04%
2022/11/30	3	22.30	0	0.00	22.35	3	2,519	0.12%
2022/11/29	1	22.25	0	0.00	22.65	1	2,491	0.04%
2022/11/28	27	21.78	26	22.33	22.85	1	2,309	0.04%
2022/11/25	2	19.58	0	0.00	21.05	2	1,729	0.12%
2022/11/22	1	18.80	0	0.00	18.15	1	1,474	0.07%
2022/11/18	0	0.00	10	19.39	19.90	-10	1,412	-0.71%
2022/11/10	10	18.45	0	0.00	18.35	10	1,327	0.75%
2022/11/01	2	17.00	0	0.00	17.20	2	1,430	0.14%
2022/10/31	0	0.00	10	16.65	16.75	-10	1,441	-0.69%
2022/10/28	10	16.40	0	0.00	16.35	10	1,455	0.69%
2022/10/27	0	0.00	5	16.85	16.80	-5	1,468	-0.34%
2022/10/24	0	0.00	11	17.07	16.95	-11	1,498	-0.73%
2022/10/21	9	16.43	0	0.00	16.25	9	1,489	0.60%
2022/10/19	0	0.00	15	17.33	17.00	-15	1,479	-1.01%
2022/10/18	10	17.03	5	17.25	17.00	5	1,475	0.34%
2022/10/14	0	0.00	0.7	17.41	17.00	-0.7	1,473	-0.05%
2022/10/13	10	16.90	0	0.00	16.25	10	1,465	0.68%
2022/10/06	0	0.00	2	19.35	19.30	-2	1,447	-0.14%
2022/10/05	1	19.60	1	19.30	19.10	0	1,450	0.00%
2022/09/30	2	17.60	2	18.60	18.50	0	1,466	0.00%
2022/09/28	1.1	18.86	0	0.00	18.10	1.1	1,471	0.07%
2022/09/26	2	18.85	0	0.00	18.85	2	1,475	0.14%
2022/09/21	0.1	20.70	0	0.00	20.75	0.1	1,496	0.01%
2022/09/15	1	22.30	0	0.00	22.20	1	1,510	0.07%
2022/09/12	0	0.00	3	22.40	22.50	-3	1,566	-0.19%
2022/09/08	1	22.25	1	21.70	21.70	0	1,564	0.00%
2022/09/07	0.1	21.70	0	0.00	21.00	0.1	1,518	0.01%
2022/09/06	20	22.96	18	22.36	22.00	2	1,492	0.13%
2022/09/05	2.1	22.33	0	0.00	21.95	2.1	1,447	0.15%
2022/09/02	1	24.05	2	24.30	24.00	-1	1,401	-0.07%
2022/08/31	2	24.70	0	0.00	24.80	2	1,379	0.15%
2022/08/25	1	25.50	0	0.00	25.50	1	1,352	0.07%
2022/08/17	0	0.00	7	26.59	26.55	-7	1,402	-0.50%
2022/08/15	9.2	26.92	4	27.08	27.10	5.2	1,460	0.35%
2022/08/12	15	26.27	15	25.76	25.95	0	1,390	0.00%
2022/07/29	0	0.00	4.2	26.93	26.85	-4.2	1,380	-0.30%
2022/07/28	0	0.00	2	27.10	26.85	-2	1,391	-0.14%
2022/07/13	0	0.00	1	25.55	25.55	-1	1,550	-0.06%
2022/07/12	0.1	25.30	0	0.00	24.50	0.1	1,546	0.01%
2022/07/08	0	0.00	1	26.45	26.10	-1	1,546	-0.06%
2022/07/05	3.9	26.80	3.9	26.73	26.75	0	1,585	0.00%
2022/07/04	0	0.00	2	26.50	26.35	-2	1,581	-0.13%
2022/07/01	2.1	25.73	0	0.00	25.30	2.1	1,579	0.13%
2022/06/29	0.4	29.75	0	0.00	29.90	0.4	1,552	0.02%
2022/06/23	1.3	29.84	2	29.20	29.60	-0.7	1,822	-0.04%
2022/06/22	0	0.00	2	29.95	29.80	-2	1,948	-0.10%
2022/06/21	1	30.75	0	0.00	31.55	1	1,961	0.05%
2022/06/20	1.2	31.24	1	29.80	29.50	0.2	1,962	0.01%
2022/06/17	0.1	31.70	0	0.00	31.85	0.1	1,952	0.01%
2022/06/16	0.1	34.00	0	0.00	32.90	0.1	1,942	0.00%
2022/06/15	10	34.85	0	0.00	34.60	10	1,936	0.52%
2022/06/13	0.1	35.20	1	35.45	35.40	-1	1,997	-0.05%
2022/06/08	1	38.00	1	37.95	37.75	0	2,067	0.00%
2022/06/01	0	0.00	1	38.60	38.60	-1	2,200	-0.05%
2022/05/27	0	0.00	1	37.90	37.95	-1	2,206	-0.05%
2022/05/26	3	37.83	8	37.58	37.45	-5	2,213	-0.23%
2022/05/25	7	38.46	0	0.00	38.00	7	2,221	0.32%
2022/05/24	7	38.49	10	38.65	37.70	-3	2,219	-0.14%
2022/05/20	2	36.73	2	36.85	36.80	0	2,182	0.00%
2022/05/19	1	36.60	1	36.75	36.95	0	2,200	0.00%
2022/05/18	1	36.70	0	0.00	36.70	1	2,208	0.05%
2022/05/17	0	0.00	2	36.75	36.85	-2	2,225	-0.09%
2022/05/16	0	35.50	2	35.75	35.70	-2	2,232	-0.09%
2022/05/12	3	33.40	0	0.00	33.30	3	2,243	0.13%
2022/05/10	0	0.00	2	35.35	35.75	-2	2,275	-0.09%
2022/05/09	2	34.93	2	35.93	34.85	0	2,276	0.00%
2022/05/05	0	0.00	1	37.70	38.15	-1	2,281	-0.04%
2022/05/04	1	36.70	0	0.00	36.95	1	2,287	0.04%
2022/04/29	3	37.20	0	0.00	37.55	3	2,330	0.13%
2022/04/27	8	36.67	0	0.00	37.15	8	2,331	0.34%
2022/04/26	0.1	39.30	0	0.00	39.50	0.1	2,317	0.00%
2022/04/22	1	41.75	0	0.00	41.65	1	2,406	0.04%
2022/04/21	0	0.00	1	42.30	43.30	-1	2,414	-0.04%
2022/04/19	1	41.90	0	0.00	42.05	1	2,454	0.04%
2022/04/15	1	41.80	0	0.00	41.80	1	2,492	0.04%
2022/04/14	0	0.00	1	43.05	43.10	-1	2,561	-0.04%
2022/04/13	3	41.88	2.8	41.92	42.90	0.2	2,603	0.01%
2022/04/12	11	41.92	1	42.20	41.65	10	2,692	0.37%
2022/04/11	1	42.30	0	0.00	42.15	1	2,691	0.04%
2022/04/08	2	44.60	2	44.85	44.75	0	2,665	0.00%
2022/04/07	2	45.13	2	45.75	44.20	0	2,673	0.00%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/04/01	3	45.63	3	45.97	46.20	0	2,681	0.00%
2022/03/31	4	46.80	1.3	47.20	47.00	2.7	2,665	0.10%
2022/03/30	3	48.47	6	48.23	48.00	-3	2,660	-0.11%
2022/03/29	11	49.61	2	49.88	48.70	9	2,684	0.34%
2022/03/28	3	48.93	2	48.85	49.65	1	2,631	0.04%
2022/03/25	1	49.75	6	48.28	49.00	-5	2,538	-0.20%
2022/03/24	0	0.00	2	46.33	46.30	-2	2,407	-0.08%
2022/03/23	2	45.65	0	0.00	46.00	2	2,424	0.08%
2022/03/22	1.8	44.60	22	44.08	45.00	-20.2	2,454	-0.82%
2022/03/18	2	42.35	2	41.80	42.30	0	2,491	0.00%
2022/03/16	2	40.20	2	39.65	39.10	0	2,546	0.00%
2022/03/15	4.1	39.01	0	0.00	39.10	4.1	2,590	0.16%
2022/03/11	0	0.00	2	40.75	40.80	-2	2,692	-0.07%
2022/03/09	1	41.20	1	41.70	41.75	0	2,777	0.00%
2022/03/08	2	41.20	10	43.14	41.25	-8	2,815	-0.28%
2022/03/07	1	44.45	1	44.50	44.40	0	2,808	0.00%
2022/02/25	0	0.00	0.4	45.20	45.20	-0.4	3,402	-0.01%
2022/02/21	0	0.00	0.4	47.99	47.90	-0.4	4,868	-0.01%
2022/02/15	0	0.00	1	47.80	46.85	-1	6,326	-0.02%
2022/02/14	3	46.57	0	0.00	46.50	3	6,516	0.05%
2022/02/11	1	47.75	1.2	47.98	48.15	-0.2	6,671	0.00%
2022/02/09	0	0.00	0.3	46.96	47.15	-0.3	7,135	0.00%
2022/02/08	2	46.70	2	45.55	47.00	0	7,423	0.00%
2022/02/07	1	43.60	0	0.00	44.80	1	7,897	0.01%
2022/01/25	1	43.85	0	0.00	43.35	1	10,497	0.01%
2022/01/21	1.2	44.58	0	0.00	44.55	1.2	11,828	0.01%
2022/01/19	0.2	46.05	0	0.00	45.90	0.2	12,400	0.00%
2022/01/18	2.1	47.98	0	0.00	46.85	2.1	13,387	0.02%
2022/01/14	1	44.50	2	44.83	44.65	-1	13,868	-0.01%
2022/01/11	3	47.12	1	46.00	46.00	2	14,429	0.01%
2022/01/10	3	47.47	3	47.28	47.35	0	14,508	0.00%
2022/01/07	5	47.45	2	47.60	47.55	3	14,632	0.02%
2022/01/05	3.4	49.65	13	49.09	48.70	-9.6	14,821	-0.06%
2022/01/04	2.1	50.30	0	0.00	50.30	2.1	14,886	0.01%
2022/01/03	3.1	50.84	3	50.73	50.70	0.1	15,083	0.00%
2021/12/30	0	0.00	0.1	51.90	51.50	-0.1	15,391	0.00%
2021/12/29	2	51.80	0	0.00	52.20	2	15,966	0.01%
2021/12/28	1.1	51.00	4	51.55	50.90	-2.9	16,526	-0.02%
2021/12/27	0.1	51.70	0	0.00	51.50	0.1	17,043	0.00%
2021/12/24	0	0.00	3	52.17	52.10	-3	17,408	-0.02%
2021/12/23	5	53.16	10	53.10	52.40	-5	17,893	-0.03%
2021/12/22	10	52.35	1	52.50	52.10	9	18,630	0.05%
2021/12/21	1	50.60	3	51.53	51.50	-2	19,193	-0.01%
2021/12/20	1	51.20	1	51.20	51.00	0	19,724	0.00%
2021/12/17	2	51.50	2	51.10	50.90	0	21,168	0.00%
2021/12/16	0	0.00	3	52.10	52.70	-3	21,903	-0.01%
2021/12/15	0	0.00	1	50.30	50.70	-1	22,217	0.00%
2021/12/14	7	50.74	3	50.63	50.10	4	22,782	0.02%
2021/12/13	0	0.00	3	52.03	51.70	-3	22,811	-0.01%
2021/12/10	6	51.72	0	0.00	51.30	6	22,949	0.03%
2021/12/09	1	52.10	0	0.00	52.00	1	23,079	0.00%
2021/12/08	2	53.25	1	53.50	53.40	1	23,133	0.00%
2021/12/07	2	53.50	5	53.54	52.50	-3	23,252	-0.01%
2021/12/03	2	53.90	1	53.50	53.50	1	23,465	0.00%
2021/12/02	3	54.03	0	0.00	53.60	3	23,706	0.01%
2021/12/01	1	54.50	0	0.00	55.10	1	23,928	0.00%
2021/11/30	3	54.83	3	54.80	55.30	0	24,175	0.00%
2021/11/29	2	51.65	6	52.67	53.60	-4	24,657	-0.02%
2021/11/26	11	54.01	6	54.57	53.80	5	24,870	0.02%
2021/11/25	4	57.15	2	57.50	56.20	2	24,760	0.01%
2021/11/24	2	56.50	7	56.61	56.80	-5	24,759	-0.02%
2021/11/23	22	57.47	4	58.60	56.40	18	24,817	0.07%
2021/11/22	11	60.38	14.1	60.12	59.60	-3.1	24,868	-0.01%
2021/11/19	18.1	61.42	18	61.38	60.20	0.1	24,827	0.00%
2021/11/18	12	59.89	15	60.40	59.30	-3	24,589	-0.01%
2021/11/17	2	60.05	1	58.70	58.60	1	24,578	0.00%
2021/11/16	14	59.03	7	59.64	58.80	7	24,588	0.03%
2021/11/15	18	61.26	7	61.37	61.80	11	24,414	0.05%
2021/11/12	15	59.64	11	59.85	60.80	4	24,365	0.02%
2021/11/11	8	58.46	3	58.63	58.00	5	24,273	0.02%
2021/11/10	0	0.00	10	58.00	58.40	-10	24,343	-0.04%
2021/11/09	15	57.19	6	57.55	57.50	9	24,389	0.04%
2021/11/08	14.1	56.42	3	56.00	55.70	11.1	24,335	0.05%
2021/11/05	3	57.53	12	58.18	57.80	-9	24,396	-0.04%
2021/11/04	21	59.66	6	60.02	58.70	15	24,348	0.06%
2021/11/03	15	59.68	10	60.75	58.20	5	24,148	0.02%
2021/11/02	18	64.49	24.4	65.65	62.50	-6.4	23,675	-0.03%
2021/11/01	25	61.19	20.1	61.65	61.40	4.9	22,901	0.02%
2021/10/29	2	59.90	11	59.16	58.70	-9	22,156	-0.04%
2021/10/28	6	59.77	5	59.22	58.70	1	21,910	0.00%
2021/10/27	15	58.44	14	58.93	59.70	1	21,861	0.00%
2021/10/26	19	59.66	19	59.41	58.10	0	21,882	0.00%
2021/10/25	16	56.30	24	56.53	57.40	-8	21,025	-0.04%
2021/10/22	6	53.17	2	53.25	53.40	4	20,911	0.02%
2021/10/21	3	53.93	2	54.20	53.60	1	21,020	0.00%
2021/10/20	2	52.30	6	53.33	54.50	-4	20,992	-0.02%
2021/10/19	5	51.86	0	0.00	51.90	5	20,855	0.02%
2021/10/18	0	0.00	2	51.00	51.10	-2	20,912	-0.01%
2021/10/15	18	51.83	7	50.61	50.30	11	20,953	0.05%
2021/10/14	5	50.22	6	50.30	50.10	-1	21,068	0.00%
2021/10/13	12.1	49.53	11	50.61	49.45	1.1	21,130	0.01%
2021/10/12	17	51.62	10	51.40	51.10	7	21,083	0.03%
2021/10/08	13.1	53.32	17	53.75	52.80	-3.9	21,045	-0.02%
2021/10/07	20	53.82	33	53.89	53.50	-13	20,967	-0.06%
2021/10/06	13	53.76	21	53.16	52.60	-8	20,756	-0.04%
2021/10/05	29	52.02	6	51.87	53.60	23	20,332	0.11%
2021/10/04	5	51.08	1	50.40	50.30	4	20,086	0.02%
2021/10/01	11	55.64	7	56.33	55.70	4	20,659	0.02%
2021/09/30	14.1	56.70	22	56.60	58.20	-7.9	21,402	-0.04%
2021/09/29	11	57.35	19	58.84	55.20	-8	21,860	-0.04%
2021/09/28	5	60.38	3	61.77	61.30	2	21,226	0.01%
2021/09/27	2	63.15	14	63.06	62.50	-12	21,293	-0.06%
2021/09/24	15	62.71	28.1	63.01	62.30	-13.1	21,791	-0.06%
2021/09/23	4.1	57.36	5	58.46	59.90	-0.9	20,982	0.00%
2021/09/22	9	54.97	8	54.56	54.60	1	20,452	0.00%
2021/09/17	4	53.33	2	53.15	55.40	2	20,469	0.01%
2021/09/16	1	51.50	1	51.30	51.60	0	20,761	0.00%
2021/09/14	2	53.05	3	53.40	52.60	-1	20,981	0.00%
2021/09/13	0	0.00	1	52.80	51.80	-1	20,854	0.00%
2021/09/10	3	51.50	3	51.73	53.40	0	20,861	0.00%
2021/09/09	2	50.30	7	51.39	52.00	-5	20,816	-0.02%
2021/09/08	7	48.83	1	48.50	48.30	6	20,961	0.03%
2021/09/07	7	49.61	13	50.03	50.00	-6	21,190	-0.03%
2021/09/06	4	54.98	3	54.13	53.50	1	20,995	0.00%
2021/09/03	3	54.20	4	54.08	54.50	-1	20,735	0.00%
2021/09/02	13	54.51	8	54.18	54.70	5	20,507	0.02%
2021/09/01	4	52.75	6	52.55	53.00	-2	20,116	-0.01%
2021/08/31	8	50.38	8	50.15	49.90	0	20,067	0.00%
2021/08/30	2	50.80	2	50.70	50.80	0	20,205	0.00%
2021/08/27	8	50.79	5	50.91	50.20	3	20,149	0.01%
2021/08/26	27	52.35	33	51.92	51.60	-6	20,011	-0.03%
2021/08/25	15	50.16	11	49.47	49.75	4	19,622	0.02%
2021/08/24	23	50.09	1	48.95	49.25	22	19,477	0.11%
2021/08/23	9	49.01	0	0.00	48.90	9	19,178	0.05%
2021/08/20	11	46.28	11	45.80	46.30	0	19,008	0.00%
2021/08/19	4	47.85	4	47.70	46.25	0	18,794	0.00%
2021/08/17	2	48.44	5	47.45	45.00	-3	18,289	-0.02%
2021/08/16	4	48.74	8.1	48.73	50.00	-4.1	18,011	-0.02%
2021/08/13	2	51.75	6	49.92	49.50	-4	17,770	-0.02%
2021/08/12	2	52.80	12	54.24	52.00	-10	17,591	-0.06%
2021/08/11	18.2	54.14	6	54.28	52.90	12.2	17,448	0.07%
2021/08/10	5	57.14	7	57.20	55.20	-2	17,179	-0.01%
2021/08/09	25	60.88	27	62.04	59.40	-2	17,027	-0.01%
2021/08/06	46	63.20	23	63.02	62.50	23	16,781	0.14%
2021/08/05	50	63.61	57	64.61	65.60	-7	16,313	-0.04%
2021/08/04	4	59.78	4	60.15	59.70	0	15,609	0.00%
2021/08/03	4	59.85	8	60.15	59.80	-4	15,524	-0.03%
2021/08/02	12	57.04	7	58.53	58.50	5	15,398	0.03%
2021/07/30	7	58.39	2	57.40	56.40	5	15,263	0.03%
2021/07/29	1	57.80	0	0.00	55.60	1	14,977	0.01%
2021/07/28	4	54.38	5	52.88	56.60	-1	14,856	-0.01%
2021/07/27	1	58.60	4	59.50	55.50	-3	14,571	-0.02%
2021/07/26	9	59.70	7	60.13	60.00	2	14,429	0.01%
2021/07/23	1	61.40	1	63.00	62.60	0	14,302	0.00%
2021/07/22	1	64.30	10	62.65	64.50	-9	14,282	-0.06%
2021/07/21	8	60.21	5	60.20	60.10	3	14,157	0.02%
2021/07/20	7	62.31	0	0.00	61.40	7	14,092	0.05%
2021/07/19	1	58.80	4	58.60	59.20	-3	13,972	-0.02%
2021/07/16	2	52.50	6	52.93	53.90	-4	13,968	-0.03%
2021/07/15	3	52.70	3.2	52.08	51.80	-0.2	13,998	0.00%
2021/07/14	2	50.60	5	46.72	50.70	-3	14,122	-0.02%
2021/07/13	3	51.87	0	0.00	50.00	3	14,137	0.02%
2021/07/12	7	51.16	8	52.63	53.30	-1	14,242	-0.01%
2021/07/09	16	52.05	15	52.01	51.60	1	14,258	0.01%
2021/07/08	67	51.18	58	52.44	53.00	9	14,281	0.06%
2021/07/07	8	49.44	18	51.95	53.00	-10	13,412	-0.07%
2021/07/06	27	49.77	9	48.87	48.25	18	12,694	0.14%
2021/07/05	1	46.80	2	48.05	48.05	-1	12,046	-0.01%
2021/07/02	9	42.49	53	43.38	43.70	-44	12,037	-0.37%
2021/07/01	24	41.80	32	43.20	39.75	-8	11,642	-0.07%
2021/06/30	6	37.23	20	39.53	40.30	-14	10,936	-0.13%
2021/06/29	10	36.56	12	36.77	36.65	-2	10,814	-0.02%
2021/06/28	24	36.40	0	0.00	36.95	24	11,120	0.22%
2021/06/25	7	35.18	15	37.05	35.35	-8	11,036	-0.07%
2021/06/24	2	34.45	6	34.23	34.70	-4	10,360	-0.04%
2021/06/23	0	0.00	1	31.75	32.20	-1	10,318	-0.01%
2021/06/22	6	32.31	0	0.00	31.40	6	11,350	0.05%
2021/06/21	5	32.55	12	32.58	31.90	-7	11,698	-0.06%
2021/06/18	4	33.38	1	33.65	32.50	3	11,948	0.03%
2021/06/17	14	33.47	13	33.65	33.05	1	12,088	0.01%
2021/06/16	17	32.48	17	32.47	32.95	0	12,030	0.00%
2021/06/15	15	29.79	6	29.81	31.00	9	11,905	0.08%
2021/06/11	6	29.14	2	29.25	29.15	4	12,219	0.03%
2021/06/09	6	31.06	6	30.59	29.95	0	14,443	0.00%
2021/06/08	5	31.41	0	0.00	30.50	5	15,627	0.03%
2021/06/07	0	0.00	3	30.48	31.45	-3	16,500	-0.02%
2021/06/04	1	28.85	0	0.00	28.60	1	16,790	0.01%
2021/06/03	2	29.50	0	0.00	29.35	2	16,808	0.01%
2021/06/02	12	29.70	0	0.00	29.70	12	16,821	0.07%
2021/05/31	10	29.30	0	0.00	29.05	10	16,755	0.06%
2021/05/28	0	0.00	1	29.40	29.75	-1	16,762	-0.01%
2021/05/26	6	28.64	13	28.85	28.40	-7	16,963	-0.04%
2021/05/25	16	28.86	6	28.95	28.50	10	17,061	0.06%
2021/05/24	12	27.35	12	27.80	28.55	0	17,164	0.00%
2021/05/21	0	0.00	11	27.07	27.30	-11	17,607	-0.06%
2021/05/20	8	26.99	2	25.65	25.90	6	18,013	0.03%
2021/05/19	5	26.55	5	27.10	27.60	0	18,108	0.00%
2021/05/18	0	0.00	1	25.90	26.55	-1	18,172	-0.01%
2021/05/17	14	24.02	14	24.80	24.40	0	18,327	0.00%
2021/05/14	1	25.50	4	27.05	25.55	-3	18,338	-0.02%
2021/05/13	12	24.98	8	25.56	26.05	4	18,517	0.02%
2021/05/12	3	26.50	2	25.60	25.85	1	18,543	0.01%
2021/05/11	2	28.90	2	28.00	28.40	0	18,444	0.00%
2021/05/10	0	0.00	1	31.05	30.55	-1	18,393	-0.01%
2021/05/07	0	0.00	1	32.15	32.40	-1	18,340	-0.01%
2021/05/06	1	30.00	0.2	30.70	31.80	0.8	18,274	0.00%
2021/05/05	0	0.00	1	31.00	29.95	-1	18,215	-0.01%
2021/05/04	0	0.00	20	28.80	29.85	-20	18,212	-0.11%
2021/05/03	6	31.89	6	33.21	31.55	0	18,145	0.00%
2021/04/29	2	33.78	0.3	34.30	33.70	1.7	18,101	0.01%
2021/04/28	2	34.75	3	34.70	34.90	-1	18,061	-0.01%
2021/04/26	8	33.04	7	33.52	33.75	1	18,016	0.01%
2021/04/23	2	32.00	2	32.45	32.60	0	18,007	0.00%
2021/04/22	8	32.29	6	32.09	31.40	2	18,034	0.01%
2021/04/21	6	33.53	0	0.00	33.75	6	17,875	0.03%
2021/04/20	13	33.35	28	35.15	34.55	-15	17,801	-0.08%
2021/04/19	18	36.13	0	0.00	35.10	18	17,680	0.10%
2021/04/16	10	36.29	9	36.38	36.50	1	17,648	0.01%
2021/04/14	1	35.00	3	36.87	35.00	-2	18,236	-0.01%
2021/04/13	2	37.20	1	37.35	37.55	1	18,071	0.01%
2021/04/12	4	37.39	0.1	36.80	37.85	3.9	17,918	0.02%
2021/04/08	10	34.30	6	34.64	34.25	4	17,546	0.02%
2021/04/07	4	34.08	6	34.43	34.15	-2	17,445	-0.01%
2021/04/06	5	33.43	4	33.46	34.00	1	17,242	0.01%
2021/04/01	6	32.69	1	31.75	31.85	5	16,969	0.03%
2021/03/31	6	31.57	1	30.30	32.35	5	16,570	0.03%
2021/03/30	1	30.15	2	29.80	29.60	-1	16,070	-0.01%
2021/03/29	1	29.45	1	29.20	28.70	0	15,844	0.00%
2021/03/26	12	28.45	1	28.40	28.50	11	15,839	0.07%
2021/03/25	3	29.87	22	31.01	28.70	-19	15,675	-0.12%
2021/03/24	2	27.98	7	28.37	28.30	-5	15,005	-0.03%
2021/03/23	1	27.95	7	28.26	27.95	-6	14,736	-0.04%
2021/03/22	1	27.50	1	27.45	27.40	0	14,446	0.00%
2021/03/19	2	27.50	0	0.00	27.45	2	14,303	0.01%
2021/03/18	3	27.43	1	27.50	27.50	2	14,235	0.01%
2021/03/17	4	27.35	8	27.54	27.05	-4	14,060	-0.03%
2021/03/16	32	27.33	44	27.37	27.55	-12	13,801	-0.09%
2021/03/15	5	26.89	8	26.86	27.70	-3	12,662	-0.02%
2021/03/12	34	24.52	25	24.89	25.20	9	11,851	0.08%
2021/03/11	11	22.95	26	23.48	24.35	-15	10,732	-0.14%
2021/03/10	2	21.70	19	21.99	22.15	-17	9,881	-0.17%
2021/03/08	2	20.28	2	20.35	20.10	0	9,993	0.00%
2021/03/04	3	20.77	0	0.00	20.10	3	10,780	0.03%
2021/03/03	1	21.05	0	0.00	20.70	1	11,550	0.01%
2021/03/02	1	21.15	2	20.45	21.00	-1	11,900	-0.01%
2021/02/26	20	20.02	10	20.10	21.20	10	11,992	0.08%
2021/02/25	29	20.92	16	20.84	20.60	13	12,073	0.11%
2021/02/24	13	21.68	0	0.00	21.50	13	12,381	0.10%
2021/02/23	43	22.45	19	22.40	22.20	24	12,424	0.19%
2021/02/22	0	0.00	29	22.06	22.40	-29	12,486	-0.23%
2021/02/19	3	20.10	3	20.28	20.40	0	13,313	0.00%
2021/02/18	4	19.70	2	20.10	20.00	2	13,953	0.01%
2021/02/17	1	19.80	5	20.19	19.75	-4	14,011	-0.03%
2021/02/04	1	19.30	17	19.02	19.35	-16	13,918	-0.11%
2021/02/02	0	0.00	1	17.75	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	2	17.03	17.50	-2	13,662	-0.01%
2021/01/28	3	17.65	1	17.85	17.65	2	13,925	0.01%
2021/01/27	1	17.55	0	0.00	17.75	1	14,091	0.01%
2021/01/26	1	17.85	0	0.00	17.60	1	14,321	0.01%
2021/01/21	12	17.28	12	17.20	17.25	0	14,341	0.00%
2021/01/18	0	0.00	2	17.15	17.70	-2	14,304	-0.01%
2021/01/15	4	18.23	0	0.00	18.35	4	14,286	0.03%
2021/01/14	1	18.80	19	18.77	18.80	-18	14,191	-0.13%
2021/01/13	0	0.00	5	18.90	18.90	-5	14,323	-0.03%
2021/01/12	5	19.12	4	19.40	18.95	1	14,686	0.01%
2021/01/11	4	19.83	3	19.87	19.95	1	14,627	0.01%
2021/01/08	50	20.74	23	21.18	19.75	27	14,775	0.18%
2021/01/07	10	19.95	0	0.00	19.75	10	14,399	0.07%
2021/01/06	2	19.55	16	20.05	19.45	-14	14,759	-0.09%
2021/01/05	1	19.80	10	20.00	19.65	-9	14,601	-0.06%
2021/01/04	15	20.25	11	20.40	20.10	4	14,571	0.03%
2020/12/31	1	19.40	1	19.60	19.40	0	14,458	0.00%
2020/12/30	1	19.25	1	19.50	19.25	0	14,625	0.00%
2020/12/29	10	19.05	37	19.12	19.10	-27	14,869	-0.18%
2020/12/28	9	19.96	5	19.80	19.60	4	14,801	0.03%
2020/12/25	1	19.85	1	19.70	19.90	0	14,744	0.00%
2020/12/24	2	19.45	3	19.48	19.40	-1	14,647	-0.01%
2020/12/23	2	19.30	0	0.00	19.15	2	14,612	0.01%
2020/12/22	46	19.99	36	20.26	19.30	10	14,605	0.07%
2020/12/21	33	19.96	0	0.00	20.00	33	14,484	0.23%
2020/12/18	11	20.45	44	20.26	20.35	-33	14,395	-0.23%
2020/12/17	1	19.15	3	19.52	19.45	-2	14,072	-0.01%
2020/12/16	15	19.15	17	18.98	18.90	-2	14,550	-0.01%
2020/12/14	19	19.46	13	19.50	19.65	6	14,729	0.04%
2020/12/11	1	18.25	1	18.75	18.30	0	14,747	0.00%
2020/12/10	5	18.66	3	18.82	18.70	2	14,779	0.01%
2020/12/09	4	19.46	2	19.70	19.20	2	14,863	0.01%
2020/12/08	1	19.50	1	19.80	19.65	0	14,653	0.00%
2020/12/07	6	19.45	92	19.41	19.55	-86	14,558	-0.59%
2020/12/04	20	20.64	2	20.30	19.90	18	14,340	0.13%
2020/12/03	107	21.60	8	20.86	20.75	99	14,097	0.70%	大買/
2020/12/02	4	19.86	10	19.84	20.10	-6	13,914	-0.04%
2020/12/01	7	19.98	3	20.17	20.00	4	13,852	0.03%
2020/11/30	16	19.55	17	19.85	19.75	-1	13,518	-0.01%
2020/11/27	61	19.00	19	18.88	18.90	42	13,076	0.32%
2020/11/26	16	17.90	31	17.95	18.55	-15	12,389	-0.12%
2020/11/25	19	16.93	13	17.24	16.90	6	12,112	0.05%
2020/11/24	8	17.29	10	16.87	17.00	-2	11,888	-0.02%
2020/11/23	11	17.18	19	17.01	17.25	-8	11,640	-0.07%
2020/11/20	4	16.58	2	16.30	16.20	2	11,157	0.02%
2020/11/19	26	16.73	17	16.79	16.75	9	10,942	0.08%
2020/11/18	48	15.79	61	15.86	16.70	-13	10,397	-0.13%
2020/11/17	6	15.40	9	15.50	15.65	-3	9,132	-0.03%
2020/11/16	8	14.00	6	13.92	14.30	2	8,379	0.02%
2020/11/13	7	13.58	2	13.68	13.75	5	8,241	0.06%
2020/11/12	3	13.65	15	13.54	13.55	-12	8,185	-0.15%
2020/11/11	7	13.09	0	0.00	13.05	7	8,008	0.09%
2020/11/10	0	0.00	7	13.35	13.30	-7	7,976	-0.09%
2020/11/09	0	0.00	7	13.31	13.25	-7	7,930	-0.09%
2020/11/06	13	13.52	1	13.75	13.15	12	7,886	0.15%
2020/11/05	13	13.90	19	14.16	13.95	-6	7,722	-0.08%
2020/11/04	1	13.80	2	14.00	14.20	-1	7,633	-0.01%
2020/11/03	1	13.45	11	14.00	13.75	-10	7,450	-0.13%
2020/10/30	16	13.44	2	13.10	13.10	14	7,170	0.20%
2020/10/29	0	0.00	17	13.65	13.35	-17	7,138	-0.24%
2020/10/28	18	13.72	13	14.00	13.50	5	7,084	0.07%
2020/10/27	12	13.70	16	13.80	13.70	-4	7,000	-0.06%
2020/10/23	1	13.85	1	13.80	13.85	0	6,899	0.00%
2020/10/22	3	13.53	1	13.95	13.60	2	6,840	0.03%
2020/10/21	14	13.75	2	14.15	13.85	12	6,769	0.18%
2020/10/20	12	14.38	2	14.00	13.70	10	6,592	0.15%
2020/10/16	14	13.48	0	0.00	13.25	14	6,093	0.23%
2020/10/15	7	12.89	4	13.58	14.05	3	5,942	0.05%
2020/10/14	3	12.90	0	0.00	12.85	3	5,396	0.06%
2020/10/07	5	12.25	0	0.00	12.10	5	4,769	0.10%
2020/10/06	0	0.00	5	12.50	12.50	-5	4,555	-0.11%
2020/10/05	0	0.00	13	11.27	11.40	-13	4,285	-0.30%
2020/09/29	13	11.30	13	11.20	11.05	0	4,406	0.00%
2020/09/28	13	11.25	13	11.30	11.25	0	4,388	0.00%
2020/09/25	3	10.90	12	11.02	10.85	-9	4,367	-0.21%
2020/09/24	1	11.35	0	0.00	11.30	1	4,288	0.02%
2020/09/23	10	11.90	11	12.03	11.80	-1	4,209	-0.02%
2020/09/21	19	12.70	1	12.25	12.15	18	3,978	0.45%
2020/09/18	3	12.05	3	12.90	12.90	0	3,344	0.00%
2020/09/17	15	12.05	0	0.00	11.75	15	3,054	0.49%
2020/09/16	1	11.95	1	11.95	11.95	0	2,916	0.00%
2020/09/11	3	11.55	3	11.45	11.45	0	2,318	0.00%
2020/09/08	0	0.00	4	11.49	11.70	-4	2,188	-0.18%
2020/09/07	3	12.40	5	12.36	12.05	-2	2,093	-0.10%
2020/09/04	1	11.35	0	0.00	11.35	1	1,836	0.05%
2020/09/01	1	10.05	3	10.22	10.50	-2	1,566	-0.13%
2020/08/31	0	0.00	1	9.99	9.99	-1	1,440	-0.07%
2020/08/11	0	0.00	3	9.09	8.85	-3	1,114	-0.27%
2020/08/10	4	8.95	0	0.00	9.14	4	1,065	0.38%
2020/07/28	0	0.00	40	8.41	8.38	-40	1,002	-3.99%
2020/07/21	0	0.00	2.3	8.90	8.86	-2.3	953	-0.24%
2020/07/10	20	9.00	0	0.00	8.98	20	667	3.00%
2020/07/02	0	0.00	4	7.42	7.45	-4	468	-0.85%
2020/07/01	4	7.40	0	0.00	7.34	4	465	0.86%
2020/06/12	0	0.00	1	7.17	7.19	-1	492	-0.20%
2020/06/11	6	7.46	0	0.00	7.34	6	493	1.22%
2020/06/09	6	7.59	0	0.00	7.51	6	510	1.17%
2020/06/08	9	7.62	0	0.00	7.51	9	514	1.75%
2020/05/07	0	0.00	2	7.64	7.67	-2	511	-0.39%
2020/04/30	0	0.00	1	7.58	7.53	-1	499	-0.20%
2020/04/29	0	0.00	1	7.35	7.36	-1	506	-0.20%
2020/04/17	0	0.00	5	6.99	6.84	-5	501	-1.00%
2020/04/14	0	0.00	1	6.54	6.60	-1	506	-0.20%
2020/04/07	0	0.00	1	6.12	6.36	-1	524	-0.19%
2020/03/27	0	0.00	3	5.92	5.97	-3	830	-0.36%
2020/03/24	0	0.00	3	5.45	5.50	-3	869	-0.34%
2020/03/02	1	7.53	0	0.00	7.54	1	810	0.12%
2020/02/27	1	7.84	0	0.00	7.66	1	803	0.12%
2020/02/26	1	7.90	0	0.00	7.88	1	796	0.13%
2020/02/25	1	7.93	0	0.00	7.99	1	794	0.13%
2020/02/24	1	8.10	0	0.00	8.09	1	793	0.13%
2020/01/30	4	8.06	15	8.14	8.06	-11	753	-1.46%
2020/01/17	0	0.00	1	8.78	8.75	-1	729	-0.14%
2020/01/15	3	8.72	0	0.00	8.72	3	759	0.39%
2020/01/14	5	8.74	0	0.00	8.74	5	759	0.66%
2020/01/10	2	8.63	0	0.00	8.64	2	767	0.26%
2020/01/08	1	8.70	1	8.73	8.68	0	759	0.00%
2020/01/06	2	8.84	0	0.00	8.77	2	755	0.26%
2020/01/03	15	8.86	0	0.00	8.92	15	749	2.00%
2019/12/30	1	9.05	0	0.00	9.05	1	720	0.14%
2019/12/27	4	9.55	3	9.34	9.29	1	699	0.14%
2019/12/26	0	0.00	8	9.45	9.53	-8	624	-1.28%
2019/12/25	0	0.00	15	9.27	9.27	-15	575	-2.61%
2019/12/24	27	8.88	0	0.00	9.22	27	513	5.25%
2019/12/20	0	0.00	4	8.39	8.73	-4	368	-1.09%
2019/12/19	0	0.00	5	8.43	8.44	-5	344	-1.45%
2019/12/16	4	8.34	0	0.00	8.41	4	350	1.14%
2019/12/12	5	8.17	0	0.00	8.13	5	317	1.58%
2019/10/30	0	0.00	2	8.36	8.33	-2	329	-0.61%
2019/10/25	0	0.00	1	8.36	8.34	-1	325	-0.31%
2019/10/23	2	8.52	0	0.00	8.30	2	321	0.62%
2019/09/06	0	0.00	5	8.24	8.25	-5	281	-1.77%
2019/08/22	0	0.00	5	8.33	8.32	-5	244	-2.05%
2019/07/11	1	8.21	0	0.00	8.21	1	220	0.45%
2019/04/08	0	0.00	1	9.32	9.32	-1	494	-0.20%
2019/03/29	2	9.08	0	0.00	9.06	2	480	0.42%
2019/03/26	0	0.00	2	9.20	9.20	-2	487	-0.41%
2019/03/15	0	0.00	53	9.40	9.42	-53	435	-12.16%
2019/03/14	1	9.44	0	0.00	9.41	1	434	0.23%
2019/03/13	53	9.42	0	0.00	9.38	53	445	11.89%
2019/01/21	0	0.00	1	9.15	9.14	-1	734	-0.14%
2019/01/14	1	9.05	0	0.00	8.96	1	743	0.13%
2019/01/09	1	9.18	0	0.00	9.19	1	752	0.13%
2018/12/27	10	9.76	10	9.55	9.54	0	845	0.00%
2018/12/12	0	0.00	3	9.82	9.87	-3	854	-0.35%
2018/12/06	1	9.91	0	0.00	9.68	1	874	0.11%
2018/12/04	0	0.00	1	10.35	10.55	-1	874	-0.11%
2018/11/30	2	9.85	1	9.83	9.86	1	670	0.15%
2018/11/08	0	0.00	1	9.08	9.01	-1	1,008	-0.10%
2018/11/02	1	9.31	0	0.00	9.14	1	1,111	0.09%
2018/09/27	10	10.85	0	0.00	10.70	10	2,870	0.35%
2018/09/20	0	0.00	0.3	10.80	10.80	-0.3	4,785	-0.01%
2018/09/19	0	0.00	1	11.20	11.10	-1	5,279	-0.02%
2018/08/31	1	12.60	1	12.50	12.50	0	7,154	0.00%
2018/08/30	0	0.00	2	12.45	12.50	-2	7,214	-0.03%
2018/08/29	63	12.60	61	12.65	12.50	2	7,424	0.03%
2018/08/10	5	12.05	5	11.85	11.85	0	8,134	0.00%
2018/08/07	0	0.00	1	12.20	12.20	-1	8,106	-0.01%
2018/08/02	6	12.83	6	12.52	12.45	0	8,037	0.00%
2018/08/01	2	12.70	4	12.81	12.70	-2	8,006	-0.02%
2018/07/31	2	12.73	0	0.00	12.65	2	7,994	0.03%
2018/07/30	0	0.00	13	12.84	12.65	-13	7,986	-0.16%
2018/07/27	3	13.20	1	13.20	13.20	2	7,931	0.03%
2018/07/25	10	13.00	0	0.00	12.90	10	7,778	0.13%
2018/07/24	5	12.58	10	13.30	13.30	-5	7,702	-0.06%
2018/07/20	2	12.78	0	0.00	12.50	2	7,605	0.03%
2018/07/18	0	0.00	13	12.90	12.85	-13	7,534	-0.17%
2018/07/17	5	13.75	2	13.45	13.45	3	7,463	0.04%
2018/07/16	6	14.29	1	14.35	14.00	5	7,397	0.07%
2018/07/13	19	14.77	1	14.65	14.55	18	7,341	0.25%
2018/07/11	6	13.97	1	13.85	13.80	5	7,075	0.07%
2018/07/10	0	0.00	3	13.95	14.00	-3	6,986	-0.04%
2018/07/09	3	15.15	0	0.00	14.35	3	6,920	0.04%
2018/07/06	0	0.00	17	13.85	14.50	-17	6,700	-0.25%
2018/07/04	22	15.62	26	15.76	15.80	-4	6,188	-0.06%
2018/07/03	47	15.24	35	15.35	15.60	12	5,462	0.22%
2018/07/02	0	0.00	14	13.53	14.20	-14	4,598	-0.30%
2018/06/29	4	14.35	3	14.02	13.85	1	4,495	0.02%
2018/06/28	52	15.29	37	14.99	14.10	15	4,267	0.35%
2018/06/27	20	14.70	15	15.03	14.90	5	3,766	0.13%
2018/06/26	1	13.20	3	13.90	14.70	-2	3,250	-0.06%
2018/06/25	3	13.07	7	12.96	13.50	-4	2,728	-0.15%
2018/06/22	11	12.53	6	13.00	12.30	5	2,403	0.21%
2018/06/20	5	12.00	6	12.02	11.95	-1	2,185	-0.05%
2018/06/19	6	12.20	15	12.43	12.15	-9	2,146	-0.42%
2018/06/14	0	0.00	5	12.65	12.00	-5	2,037	-0.25%
2018/06/11	2	12.05	0	0.00	12.40	2	1,928	0.10%
2018/06/08	12	12.34	6	12.33	12.30	6	1,870	0.32%
2018/06/07	10	12.95	10	12.70	12.75	0	1,821	0.00%
2018/06/06	1	13.35	0	0.00	13.30	1	1,737	0.06%
2018/06/05	3	12.75	1	13.10	12.70	2	1,502	0.13%
2018/06/04	1	12.80	2	12.68	12.80	-1	1,380	-0.07%
2018/06/01	0	0.00	7	13.41	13.40	-7	1,285	-0.54%
2018/05/31	14	12.00	0	0.00	12.55	14	949	1.47%
2018/05/30	20	11.20	22	11.35	11.45	-2	692	-0.29%
2018/05/24	2	10.60	0	0.00	10.35	2	497	0.40%
2018/05/10	0	0.00	2	9.95	9.95	-2	532	-0.38%
2018/05/04	2	9.69	0	0.00	9.69	2	581	0.34%
2018/03/26	0	0.00	2	10.15	10.25	-2	1,317	-0.15%
2018/03/19	0	0.00	5	10.85	10.80	-5	1,347	-0.37%
2018/02/07	1	10.65	0	0.00	10.50	1	1,896	0.05%
2018/02/05	2	11.20	0	0.00	11.15	2	1,891	0.11%
2018/01/30	0	0.00	0.1	11.50	11.55	-0.1	2,037	0.00%
2018/01/29	1	11.95	0	0.00	11.90	1	2,020	0.05%
2018/01/26	0	0.00	6	12.20	12.05	-6	2,017	-0.30%
2018/01/22	5	12.00	1	12.05	12.00	4	1,925	0.21%
2018/01/18	0	0.00	3	11.65	11.65	-3	1,907	-0.16%
2018/01/17	1	11.55	0	0.00	11.60	1	1,911	0.05%
2018/01/15	0	0.00	2	11.90	11.75	-2	2,011	-0.10%
2018/01/08	4	11.40	0	0.00	11.35	4	1,966	0.20%
2018/01/05	0	0.00	1	12.05	11.65	-1	1,945	-0.05%
2018/01/03	0	0.00	1	11.25	11.40	-1	1,821	-0.05%