系統電 (5309)-永豐金-台南券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/30	4	36.04	2	36.22	35.70	2	2,313	0.09%
2024/05/29	1	37.20	14	36.73	37.20	-13	2,312	-0.56%
2024/05/28	0	0.00	1	35.70	35.60	-1	2,277	-0.04%
2024/05/27	0	0.00	1	35.15	35.35	-1	2,272	-0.04%
2024/05/24	4	35.09	3	35.83	35.05	1	2,284	0.04%
2024/05/23	0	35.65	2	35.55	35.45	-2	2,287	-0.09%
2024/05/20	1	34.80	2	35.70	35.25	-1	2,269	-0.04%
2024/05/17	0	0.00	4	34.23	34.55	-4	2,234	-0.18%
2024/05/15	0	0.00	2	34.48	34.25	-2	2,247	-0.09%
2024/05/13	1	34.05	0	0.00	34.25	1	2,255	0.04%
2024/05/10	2	35.10	0	0.00	34.45	2	2,253	0.09%
2024/05/06	0	0.00	1	34.55	34.25	-1	2,251	-0.04%
2024/05/03	1	35.10	0	0.00	34.75	1	2,250	0.04%
2024/05/02	1	35.05	1	35.00	34.80	0	2,261	0.00%
2024/04/30	3	34.70	1	34.80	34.70	2	2,269	0.09%
2024/04/29	1	34.50	0	0.00	34.45	1	2,268	0.04%
2024/04/26	1	34.25	5	33.99	33.85	-4	2,265	-0.18%
2024/04/23	1	33.40	6	33.31	33.30	-5	2,282	-0.22%
2024/04/22	2	33.50	3	33.47	33.25	-1	2,296	-0.04%
2024/04/19	11	33.87	0	0.00	34.05	11	2,289	0.48%
2024/04/17	1.1	35.90	7	35.76	35.20	-5.9	2,303	-0.26%
2024/04/16	10	34.08	0	0.00	33.80	10	2,303	0.43%
2024/04/15	1	35.40	1	35.60	35.00	0	2,450	0.00%
2024/04/12	5.2	35.64	3	35.68	35.50	2.2	2,513	0.09%
2024/04/11	1	34.95	0.1	35.15	34.95	0.9	2,509	0.04%
2024/04/10	2.1	35.90	0	0.00	35.50	2.1	2,502	0.08%
2024/04/08	0	0.00	1	35.30	35.30	-1	2,509	-0.04%
2024/04/03	4	35.09	2	35.10	35.05	2	2,497	0.08%
2024/04/02	5	35.30	1	35.35	35.35	4	2,487	0.16%
2024/04/01	0	0.00	3	35.70	35.75	-3	2,462	-0.12%
2024/03/29	27	36.27	12.1	39.55	35.75	15	2,445	0.61%
2024/03/28	125	39.71	124.2	39.75	39.50	0.9	2,276	0.04%	大買/大賣/
2024/03/27	6	38.10	37.6	38.02	39.60	-31.6	1,943	-1.63%
2024/03/26	1	36.00	0	0.00	36.00	1	1,684	0.06%
2024/03/25	0	0.00	97.1	36.67	36.50	-97.1	1,671	-5.81%
2024/03/22	1	36.30	0	0.00	36.20	1	1,648	0.06%
2024/03/19	0	0.00	1	35.80	35.75	-1	1,663	-0.06%
2024/03/18	0.3	35.55	0	0.00	35.75	0.3	1,697	0.02%
2024/03/15	4	35.85	0	0.00	35.80	4	1,748	0.23%
2024/03/13	0	0.00	1.1	37.36	35.75	-1.1	1,713	-0.06%
2024/03/12	1	36.95	3	36.80	36.80	-2	1,702	-0.12%
2024/03/11	0	0.00	1	35.55	35.40	-1	1,661	-0.06%
2024/03/08	3	35.80	5	35.64	35.35	-2	1,694	-0.12%
2024/03/07	113.4	37.58	21	36.84	36.70	92.4	1,669	5.54%	大買/
2024/03/06	13	37.30	7	37.34	36.95	6	1,602	0.37%
2024/03/05	7	35.90	11	36.53	37.30	-4	1,526	-0.26%
2024/03/04	3	34.98	5	35.26	35.50	-2	1,454	-0.14%
2024/03/01	0	35.20	5	35.15	34.70	-5	1,436	-0.35%
2024/02/29	2	34.73	0	0.00	35.00	2	1,440	0.14%
2024/02/27	0	35.10	0	0.00	34.65	0	1,431	0.00%
2024/02/23	1	34.30	1	34.05	33.85	0	1,402	0.00%
2024/02/21	2	34.23	1	34.10	34.00	1	1,405	0.07%
2024/02/16	1	33.75	1	34.60	34.70	0	1,403	0.00%
2024/02/15	2	33.80	1	33.35	33.70	1	1,395	0.07%
2024/02/05	0	0.00	1	34.00	33.85	-1	1,389	-0.07%
2024/02/02	4	34.35	1	34.05	34.05	3	1,396	0.21%
2024/02/01	0	0.00	2	34.40	34.45	-2	1,397	-0.14%
2024/01/31	0	0.00	6	34.68	34.65	-6	1,398	-0.43%
2024/01/30	0	34.75	1	34.95	34.90	-1	1,393	-0.07%
2024/01/29	0	0.00	4	35.20	34.90	-4	1,392	-0.29%
2024/01/26	2	34.95	0	0.00	34.85	2	1,392	0.14%
2024/01/25	0	0.00	1	35.35	34.80	-1	1,392	-0.07%
2024/01/24	2	35.45	1	35.60	35.65	1	1,388	0.07%
2024/01/23	6	34.95	0	0.00	34.85	6	1,388	0.43%
2024/01/22	0	34.93	0	0.00	34.75	0	1,382	0.00%
2024/01/18	0	0.00	42	34.52	34.60	-42	1,382	-3.04%
2024/01/17	0	0.00	3	34.93	35.00	-3	1,389	-0.22%
2024/01/16	1	35.83	1.5	35.40	35.50	-0.5	1,373	-0.03%
2024/01/15	0	0.00	1	36.50	36.50	-1	1,353	-0.07%
2024/01/11	31.3	37.05	0	0.00	36.80	31.3	1,350	2.32%
2024/01/10	9	37.58	6	37.88	37.60	3	1,310	0.23%
2024/01/09	15	37.86	46	37.94	37.50	-31	1,242	-2.49%
2024/01/08	7.5	37.44	19	37.44	37.45	-11.6	1,071	-1.08%
2024/01/05	1.5	36.32	0	0.00	36.00	1.5	1,006	0.15%
2024/01/02	0	0.00	3	36.53	36.75	-3	1,000	-0.30%
2023/12/29	1	35.70	0	0.00	35.75	1	1,022	0.10%
2023/12/28	42	35.99	3	35.97	35.80	39	1,029	3.79%
2023/12/27	0	0.00	81	35.79	36.00	-81	1,061	-7.63%
2023/12/26	1	36.55	0	0.00	35.95	1	1,065	0.09%
2023/12/25	0	0.00	5	36.62	35.95	-5	1,048	-0.48%
2023/12/22	1	34.90	0	0.00	34.90	1	1,000	0.10%
2023/12/21	0.4	35.00	0	0.00	35.15	0.4	1,004	0.04%
2023/12/20	2	35.35	2	35.30	35.30	0	1,006	0.00%
2023/12/19	0.4	35.25	1	34.95	34.95	-0.7	1,004	-0.06%
2023/12/18	2	35.45	2	35.55	35.55	0	1,002	0.00%
2023/12/15	0	0.00	1	36.10	35.80	-1	1,000	-0.10%
2023/12/14	5	36.00	3	36.10	35.85	2	987	0.20%
2023/12/13	4.5	36.18	3	36.25	36.10	1.5	983	0.15%
2023/12/12	0	0.00	7	36.63	36.70	-7	948	-0.74%
2023/12/11	0	0.00	3	34.80	35.25	-3	902	-0.33%
2023/12/08	2	34.70	0	0.00	34.60	2	908	0.22%
2023/12/07	1.3	35.27	1	34.60	34.70	0.3	955	0.03%
2023/12/06	0.3	35.40	3	35.62	35.25	-2.7	964	-0.28%
2023/12/05	2	35.53	1	36.00	35.95	1	955	0.10%
2023/12/04	3	35.30	0	0.00	35.65	3	924	0.32%
2023/12/01	8.3	35.32	2	35.35	35.40	6.3	915	0.69%
2023/11/30	8.6	35.63	1	35.65	35.80	7.6	909	0.84%
2023/11/29	0.3	34.95	3	34.80	35.15	-2.7	864	-0.31%
2023/11/28	79	35.02	3	35.08	34.85	76	853	8.90%
2023/11/27	1	34.55	2	35.05	34.35	-1	847	-0.12%
2023/11/24	0.3	33.90	0	0.00	34.00	0.3	842	0.04%
2023/11/23	0.4	34.55	1	34.85	34.15	-0.7	843	-0.08%
2023/11/22	0.3	34.13	0	0.00	34.20	0.3	840	0.04%
2023/11/21	0.8	33.85	0	0.00	33.75	0.8	846	0.09%
2023/11/20	0.1	34.30	2	34.48	34.00	-1.9	855	-0.22%
2023/11/17	0	0.00	2	34.05	34.00	-2	851	-0.23%
2023/11/16	3	33.27	1	33.50	33.50	2	848	0.24%
2023/11/13	2	31.75	0	0.00	31.80	2	860	0.23%
2023/11/08	0	0.00	4	34.40	33.70	-4	874	-0.46%
2023/11/07	0	0.00	1	33.70	33.70	-1	900	-0.11%
2023/11/03	1	33.40	2	33.48	33.40	-1	957	-0.10%
2023/10/27	0	0.00	4	32.98	33.00	-4	967	-0.41%
2023/10/26	1	32.30	5	32.41	32.45	-4	994	-0.40%
2023/10/20	4	31.91	1	32.40	32.30	3	1,043	0.29%
2023/10/18	0	0.00	28	33.38	33.25	-28	1,075	-2.60%
2023/10/11	0	0.00	0	34.85	34.25	0	1,113	0.00%
2023/10/06	1	35.00	0	0.00	34.85	1	1,126	0.09%
2023/10/05	1	35.35	4	35.35	34.90	-3	1,109	-0.27%
2023/10/02	5	34.60	0	0.00	34.55	5	1,153	0.43%
2023/09/19	1	35.75	0	0.00	35.75	1	1,360	0.07%
2023/09/14	1	36.30	1	36.20	36.20	0	1,423	0.00%
2023/09/11	12	35.22	0	0.00	35.10	12	1,454	0.83%
2023/09/07	0	0.00	1	35.15	35.00	-1	1,491	-0.07%
2023/09/01	0.1	35.40	0	0.00	35.35	0.1	1,635	0.00%
2023/08/31	0	35.65	0	0.00	35.70	0	1,646	0.00%
2023/08/30	0	0.00	1	35.35	35.55	-1	1,671	-0.06%
2023/08/29	0	0.00	1	34.10	34.10	-1	1,691	-0.06%
2023/08/28	2	34.13	0	0.00	33.90	2	1,697	0.12%
2023/08/25	0	0.00	9	34.35	34.35	-9	1,707	-0.53%
2023/08/24	0	0.00	1	35.15	35.10	-1	1,714	-0.06%
2023/08/23	1	36.10	0	0.00	35.95	1	1,716	0.06%
2023/08/21	0	0.00	4	35.50	35.50	-4	1,766	-0.23%
2023/08/17	0	0.00	1	35.45	36.00	-1	1,788	-0.06%
2023/08/16	2	34.60	0	0.00	34.75	2	1,786	0.11%
2023/08/14	8	33.44	2	33.70	33.90	6	1,867	0.32%
2023/08/11	2	34.75	0	0.00	34.65	2	1,864	0.11%
2023/08/09	1	37.20	0	0.00	37.10	1	1,815	0.06%
2023/08/08	0	0.00	32	37.01	37.10	-32	1,815	-1.76%
2023/08/02	0	0.00	1	38.85	37.55	-1	1,955	-0.05%
2023/07/31	0.2	38.75	0	0.00	38.75	0.2	2,134	0.01%
2023/07/28	7	38.17	0	0.00	38.25	7	2,213	0.32%
2023/07/27	13	38.20	0	0.00	38.25	13	2,230	0.58%
2023/07/26	20	38.07	1	37.80	37.85	19	2,248	0.84%
2023/07/25	0.1	38.00	1	36.95	38.20	-0.9	2,271	-0.04%
2023/07/24	1	36.90	2	36.75	36.50	-1	2,286	-0.04%
2023/07/20	0	0.00	1	37.85	38.00	-1	2,325	-0.04%
2023/07/18	1	38.70	3	38.15	38.15	-2	2,410	-0.08%
2023/07/17	0	0.00	0.1	38.14	38.85	-0.1	2,494	0.00%
2023/07/14	3	38.50	1	38.45	38.45	2	2,548	0.08%
2023/07/13	1	38.90	0	0.00	38.55	1	2,629	0.04%
2023/07/12	3	38.30	3	38.08	38.20	0	2,683	0.00%
2023/07/11	0	0.00	1	38.45	38.00	-1	2,786	-0.04%
2023/07/10	1	38.50	2	38.40	38.35	-1	3,103	-0.03%
2023/07/07	11.2	38.67	2	38.78	38.55	9.2	3,329	0.28%
2023/07/06	5.3	40.17	3	40.35	40.10	2.3	3,334	0.07%
2023/07/05	2	40.38	3	40.45	40.45	-1	3,396	-0.03%
2023/06/30	5	41.41	3	40.82	41.70	2	4,439	0.05%
2023/06/29	0	0.00	1	40.70	40.65	-1	4,734	-0.02%
2023/06/28	2	40.55	0	0.00	40.55	2	4,749	0.04%
2023/06/26	11	40.70	4	40.80	40.90	7	4,849	0.14%
2023/06/19	21	40.46	3	40.48	40.90	18	4,858	0.37%
2023/06/16	0	0.00	1	40.30	40.35	-1	4,861	-0.02%
2023/06/15	0	0.00	1	40.70	40.75	-1	4,831	-0.02%
2023/06/14	2	41.28	7	41.03	41.45	-5	4,806	-0.10%
2023/06/13	12.4	40.45	8	40.42	40.65	4.4	4,812	0.09%
2023/06/12	4	41.08	15	40.92	40.80	-11	4,789	-0.23%
2023/06/09	26	41.55	22	41.51	41.65	4	4,768	0.08%
2023/06/08	15	42.69	1	42.75	42.25	14	4,755	0.29%
2023/06/06	15	42.99	0	0.00	42.95	15	4,900	0.31%
2023/06/05	3	43.28	6	43.43	43.40	-3	4,962	-0.06%
2023/06/02	10	43.10	15	43.00	43.00	-5	4,968	-0.10%
2023/06/01	10	42.60	0	0.00	42.80	10	4,982	0.20%
2023/05/31	0	0.00	11	42.70	42.70	-11	4,997	-0.22%
2023/05/30	12	42.28	0	0.00	42.10	12	4,999	0.24%
2023/05/29	40	42.44	13	42.39	42.45	27	5,000	0.54%
2023/05/26	3	42.03	0	0.00	41.95	3	5,048	0.06%
2023/05/25	4.1	42.75	0	0.00	42.60	4.1	5,041	0.08%
2023/05/24	1	43.35	0	0.00	43.35	1	5,076	0.02%
2023/05/23	1	43.30	0	0.00	43.25	1	5,171	0.02%
2023/05/22	2	43.50	0.1	42.90	43.55	2	5,227	0.04%
2023/05/19	0	0.00	16	43.59	42.75	-16	5,240	-0.31%
2023/05/18	1	43.70	2	43.80	43.50	-1	5,227	-0.02%
2023/05/17	4	42.88	11	42.81	42.80	-7	5,264	-0.13%
2023/05/15	0	0.00	7	41.80	42.00	-7	5,303	-0.13%
2023/05/12	2	41.25	1	41.45	42.10	1	5,360	0.02%
2023/05/11	8	41.74	6	41.60	41.60	2	5,493	0.04%
2023/05/09	2	43.00	2	44.60	43.10	0	5,702	0.00%
2023/05/08	0	0.00	6	44.38	44.20	-6	5,686	-0.11%
2023/05/05	8	45.14	6.4	44.95	44.50	1.6	5,678	0.03%
2023/05/04	3	43.17	10	44.25	44.15	-7	5,590	-0.13%
2023/05/03	2	42.60	0	0.00	42.25	2	5,580	0.04%
2023/05/02	2	43.43	1	43.20	43.20	1	5,625	0.02%
2023/04/28	3	43.50	0	0.00	43.10	3	5,616	0.05%
2023/04/27	8	43.09	2	42.98	43.25	6	5,579	0.11%
2023/04/26	1	42.60	7	42.69	42.90	-6	5,543	-0.11%
2023/04/25	2	41.78	1	42.05	42.10	1	5,505	0.02%
2023/04/21	13	42.26	0	0.00	42.05	13	5,467	0.24%
2023/04/20	14	44.20	3	44.18	43.50	11	5,397	0.20%
2023/04/19	8	44.48	2.3	44.71	44.25	5.7	5,314	0.11%
2023/04/18	16	45.25	3	44.85	44.50	13	5,249	0.25%
2023/04/17	6	45.83	3	45.83	45.85	3	5,204	0.06%
2023/04/14	2	45.08	14	45.44	45.00	-12	5,141	-0.23%
2023/04/13	55	47.36	7	47.01	46.00	48	5,034	0.95%
2023/04/12	12	46.70	48	46.89	47.50	-36	4,688	-0.77%
2023/04/11	3	45.32	2	45.23	45.95	1	4,455	0.02%
2023/04/10	16	45.33	30	45.45	45.05	-14	4,405	-0.32%
2023/04/07	24	45.61	30	45.71	45.90	-6	4,316	-0.14%
2023/04/06	26	46.52	12	46.59	46.30	14	4,189	0.33%
2023/03/31	38.1	45.88	52	45.81	46.35	-14	3,907	-0.36%
2023/03/30	43	44.17	14	44.56	44.30	29	3,218	0.90%
2023/03/29	0	0.00	0.9	42.66	42.90	-0.9	2,873	-0.03%
2023/03/28	0	0.00	1	42.55	42.65	-1	2,877	-0.03%
2023/03/27	4	43.41	13	43.23	43.50	-9	2,812	-0.32%
2023/03/24	0	0.00	57	42.80	42.65	-57	2,772	-2.06%
2023/03/23	1	43.15	2	43.20	42.80	-1	2,771	-0.04%
2023/03/21	2	41.85	5	41.91	42.30	-3	2,779	-0.11%
2023/03/20	3	41.85	0	0.00	41.60	3	2,788	0.11%
2023/03/17	0	0.00	3	40.75	41.05	-3	2,934	-0.10%
2023/03/16	1.2	40.90	0	0.00	40.45	1.2	2,989	0.04%
2023/03/15	0	0.00	2	41.93	41.70	-2	3,104	-0.06%
2023/03/14	1	41.20	0	0.00	41.00	1	3,369	0.03%
2023/03/13	5.2	40.51	15	40.35	41.20	-9.8	3,547	-0.28%
2023/03/10	0.4	42.03	1	42.00	41.80	-0.6	3,666	-0.02%
2023/03/09	6	44.05	4	43.00	43.00	2	3,806	0.05%
2023/03/08	5	44.00	5	44.05	44.20	0	3,857	0.00%
2023/03/07	2	43.70	15	43.60	43.50	-13	3,828	-0.34%
2023/03/06	27	43.01	0	0.00	43.55	27	3,847	0.70%
2023/03/03	0	0.00	4.1	42.40	42.50	-4.1	3,820	-0.11%
2023/03/02	1	42.10	0	0.00	42.10	1	3,812	0.03%
2023/03/01	5	42.07	1	41.95	42.20	4	3,834	0.10%
2023/02/24	6	42.12	2	42.20	41.85	4	3,842	0.10%
2023/02/23	24	43.00	1	43.10	43.00	23	3,805	0.60%
2023/02/22	18	42.94	23	42.89	42.90	-5	3,824	-0.13%
2023/02/21	7	44.40	2	44.73	44.00	5	3,899	0.13%
2023/02/20	3	44.05	8	44.05	44.30	-5	3,878	-0.13%
2023/02/17	3	43.60	11	43.59	43.70	-8	3,834	-0.21%
2023/02/16	3	42.98	10	43.18	43.40	-7	3,842	-0.18%
2023/02/15	12.1	43.20	17	43.65	42.70	-4.9	3,947	-0.13%
2023/02/14	1	43.43	0	43.25	42.90	1	3,942	0.03%
2023/02/13	12	42.82	7	42.54	43.40	5	3,999	0.13%
2023/02/10	8.1	43.52	7	43.26	43.10	1.1	4,026	0.03%
2023/02/09	10	44.17	3	44.25	43.80	7	4,009	0.17%
2023/02/08	9	43.71	0	0.00	43.60	9	3,868	0.23%
2023/02/07	14	43.12	10	43.39	43.00	4	3,791	0.11%
2023/02/06	5	41.95	6	42.00	41.65	-1	3,598	-0.03%
2023/02/03	3	42.90	18	42.83	42.55	-15	3,574	-0.42%
2023/02/02	1	42.50	10	42.40	42.65	-9	3,545	-0.25%
2023/02/01	9	42.27	0	0.00	42.00	9	3,507	0.26%
2023/01/31	12	41.75	4	42.04	41.85	8	3,415	0.23%
2023/01/30	0	40.45	1	40.15	40.55	-1	3,377	-0.03%
2023/01/17	4	39.48	0	0.00	39.35	4	3,377	0.12%
2023/01/16	3	39.20	0	0.00	39.20	3	3,387	0.09%
2023/01/13	0	39.98	0.1	40.00	39.75	-0.1	3,396	0.00%
2023/01/12	0.1	39.99	0	0.00	39.80	0.1	3,474	0.00%
2023/01/11	5	40.95	2	40.95	40.30	3	3,543	0.08%
2023/01/10	2	40.30	1	40.35	40.20	1	3,518	0.03%
2023/01/06	0	0.00	26	39.65	39.80	-26	3,515	-0.74%
2023/01/05	26.1	39.72	0	0.00	39.80	26.1	3,528	0.74%
2023/01/03	0	0.00	1	39.00	39.00	-1	3,487	-0.03%
2022/12/30	1.1	38.42	0	0.00	38.30	1.1	3,502	0.03%
2022/12/28	8.1	38.27	3	38.55	38.00	5.1	3,531	0.14%
2022/12/23	1	39.55	6	39.63	39.50	-5	3,519	-0.14%
2022/12/21	10	40.08	0	0.00	39.95	10	3,529	0.28%
2022/12/20	1.1	40.73	23	40.22	39.80	-21.9	3,548	-0.62%
2022/12/19	1	41.00	0	0.00	40.80	1	3,549	0.03%
2022/12/16	10	40.94	0	0.00	40.95	10	3,554	0.28%
2022/12/15	17	41.84	6	41.74	41.70	11	3,543	0.31%
2022/12/14	7	41.49	1	41.70	41.65	6	3,554	0.17%
2022/12/13	4	40.76	0	0.00	40.50	4	3,514	0.11%
2022/12/12	12	41.33	2	41.05	41.10	10	3,510	0.28%
2022/12/09	34.1	41.68	8	41.79	41.05	26.1	3,507	0.75%
2022/12/08	5	43.74	4	43.64	43.45	1	3,377	0.03%
2022/12/07	6.1	43.63	5	43.45	43.05	1.1	3,335	0.03%
2022/12/06	25	45.64	19	45.54	44.70	6	3,263	0.18%
2022/12/05	0	0.00	4	45.96	44.70	-4	3,003	-0.13%
2022/12/02	4	44.87	20.3	44.82	44.60	-16.2	2,832	-0.57%
2022/12/01	47	44.56	59	44.41	44.50	-12	2,700	-0.44%
2022/11/30	16	43.61	8	42.63	42.85	8	2,556	0.31%
2022/11/29	1	41.30	0	0.00	41.50	1	2,524	0.04%
2022/11/28	0	0.00	20	41.22	41.60	-20	2,583	-0.77%
2022/11/25	10	40.55	0	0.00	40.05	10	2,751	0.36%
2022/11/24	6	40.50	3	40.20	40.25	3	2,922	0.10%
2022/11/23	1	40.00	0	0.00	39.85	1	2,988	0.03%
2022/11/21	18	41.33	30	41.40	41.05	-12	3,026	-0.40%
2022/11/18	0	0.00	62	41.55	41.00	-62	3,041	-2.04%
2022/11/17	6	42.27	4	42.10	42.10	2	3,030	0.07%
2022/11/16	3	41.60	5	41.13	41.25	-2	2,924	-0.07%
2022/11/15	12	40.33	1	40.55	40.35	11	2,859	0.38%
2022/11/14	15	40.91	15	40.90	40.60	0	2,875	0.00%
2022/11/11	22	40.85	9	40.48	41.40	13	2,872	0.45%
2022/11/10	6	40.85	35	40.25	41.00	-29	2,796	-1.04%
2022/11/09	22	40.50	22	39.82	39.65	0	2,883	0.00%
2022/11/08	9	39.92	1	39.75	39.60	8	2,859	0.28%
2022/11/07	2	38.70	7	38.94	38.80	-5	2,811	-0.18%
2022/11/04	0	0.00	2	38.35	38.50	-2	2,815	-0.07%
2022/11/03	2	38.20	5	37.70	38.20	-3	2,878	-0.10%
2022/11/02	0	0.00	2	37.75	37.55	-2	2,908	-0.07%
2022/11/01	3	36.90	0	0.00	37.25	3	2,951	0.10%
2022/10/31	1	36.40	2	36.60	36.40	-1	2,967	-0.03%
2022/10/28	1.1	36.10	0	0.00	36.50	1.1	2,983	0.04%
2022/10/27	3	37.35	0	0.00	37.65	3	2,988	0.10%
2022/10/26	5	38.60	1	38.55	37.05	4	3,055	0.13%
2022/10/25	0	0.00	4	38.38	38.45	-4	3,084	-0.13%
2022/10/24	1	38.30	2	38.35	38.20	-1	3,116	-0.03%
2022/10/21	0	0.00	2	38.20	37.60	-2	3,166	-0.06%
2022/10/20	5	38.57	1	38.75	38.00	4	3,197	0.13%
2022/10/19	4	38.91	2	39.00	38.90	2	3,194	0.06%
2022/10/18	0	0.00	4	37.10	37.00	-4	3,188	-0.13%
2022/10/17	4	35.81	0	0.00	36.55	4	3,312	0.12%
2022/10/14	1	36.00	5	36.37	36.35	-4	3,355	-0.12%
2022/10/13	1	36.85	11	35.29	34.90	-10	3,402	-0.29%
2022/10/12	5	37.20	1	37.60	37.15	4	3,431	0.12%
2022/10/11	1	37.15	2	37.15	37.20	-1	3,473	-0.03%
2022/10/07	0	0.00	2	40.08	39.10	-2	3,544	-0.06%
2022/10/06	1	38.95	0	0.00	38.90	1	3,668	0.03%
2022/10/05	1	40.00	2	39.83	38.70	-1	3,719	-0.03%
2022/10/03	0	0.00	1	37.75	37.65	-1	3,741	-0.03%
2022/09/29	0	0.00	1	36.75	36.25	-1	3,827	-0.03%
2022/09/28	8	36.97	0	0.00	35.90	8	3,859	0.21%
2022/09/27	5	37.24	0	0.00	37.40	5	3,866	0.13%
2022/09/26	2	38.00	5	37.63	37.50	-3	3,884	-0.08%
2022/09/23	2	39.58	0	0.00	39.00	2	3,951	0.05%
2022/09/22	2	39.45	1	39.60	39.65	1	3,997	0.03%
2022/09/21	2	39.98	0	0.00	39.55	2	4,029	0.05%
2022/09/20	2	40.25	1	40.40	40.35	1	4,098	0.02%
2022/09/19	1	40.00	2	40.23	40.05	-1	4,252	-0.02%
2022/09/16	1.1	41.35	2	41.83	40.70	-0.9	4,372	-0.02%
2022/09/15	1.1	42.40	1	42.10	41.60	0.1	4,449	0.00%
2022/09/14	0	0.00	1	42.25	42.45	-1	4,515	-0.02%
2022/09/13	3	42.13	8	41.79	42.80	-5	4,599	-0.11%
2022/09/12	1	41.95	0	0.00	41.90	1	4,685	0.02%
2022/09/08	9	41.78	2	41.55	41.55	7	4,817	0.15%
2022/09/07	4	41.19	3	41.13	41.20	1	5,027	0.02%
2022/09/06	1	42.05	0	0.00	40.80	1	5,431	0.02%
2022/09/05	14	43.93	14.3	43.81	41.85	-0.3	5,500	-0.01%
2022/09/02	4	43.74	11	43.79	44.00	-7	5,465	-0.13%
2022/09/01	13	43.94	30	43.50	42.60	-17	5,552	-0.31%
2022/08/31	16	43.69	17	43.07	43.70	-1	5,750	-0.02%
2022/08/30	10.3	41.87	14	41.85	42.15	-3.7	5,832	-0.06%
2022/08/29	1.1	40.38	4	40.33	40.45	-2.9	6,552	-0.04%
2022/08/26	4	41.90	12	41.79	41.80	-8	6,924	-0.12%
2022/08/25	10	40.75	10	40.85	40.95	0	7,712	0.00%
2022/08/24	13	40.49	1	41.15	40.35	12	7,971	0.15%
2022/08/23	0	0.00	3	40.40	41.00	-3	8,142	-0.04%
2022/08/22	14	41.11	7	41.44	40.75	7	8,267	0.08%
2022/08/19	1	41.95	0	0.00	41.25	1	8,258	0.01%
2022/08/18	21	41.43	2	41.40	41.60	19	8,270	0.23%
2022/08/17	3	41.38	5	41.38	41.10	-2	8,253	-0.02%
2022/08/16	17	42.11	10	42.37	41.75	7	8,245	0.08%
2022/08/15	2	41.25	19	41.42	41.50	-17	8,183	-0.21%
2022/08/11	9	40.76	22	40.25	40.10	-13	8,125	-0.16%
2022/08/10	14	40.92	4	41.01	40.75	10	8,086	0.12%
2022/08/09	4	40.26	8	40.55	40.65	-4	8,024	-0.05%
2022/08/08	1	38.90	8	39.41	39.80	-7	7,978	-0.09%
2022/08/05	4	37.99	3	38.40	38.55	1	7,939	0.01%
2022/08/04	3	37.10	1	37.25	37.25	2	7,932	0.03%
2022/08/03	8	38.24	10	37.82	37.60	-2	7,932	-0.03%
2022/08/02	4	38.04	4	38.20	38.30	0	7,931	0.00%
2022/08/01	4	39.91	3	39.95	39.75	1	7,891	0.01%
2022/07/29	10	39.24	11	39.26	39.15	-1	7,858	-0.01%
2022/07/28	4	38.91	12	38.99	38.70	-8	7,851	-0.10%
2022/07/27	6	37.80	4	37.94	38.55	2	7,808	0.03%
2022/07/26	3	38.48	24	38.54	38.15	-21	7,807	-0.27%
2022/07/25	9	37.97	10	37.88	38.00	-1	7,763	-0.01%
2022/07/22	29	37.35	26	37.55	37.05	3	7,746	0.04%
2022/07/21	30	35.54	8	36.11	36.15	22	7,640	0.29%
2022/07/20	14	36.38	5	35.56	35.50	9	7,618	0.12%
2022/07/19	5	35.39	4	35.69	36.10	1	7,579	0.01%
2022/07/18	18	35.92	3.4	35.92	35.65	14.6	7,549	0.19%
2022/07/15	58.4	35.47	9	35.10	35.50	49.4	7,534	0.66%
2022/07/14	17	34.72	12	35.18	35.75	5	7,460	0.07%
2022/07/13	1	37.50	0	0.00	37.30	1	7,326	0.01%
2022/07/12	3	37.77	6	37.75	37.40	-3	7,309	-0.04%
2022/07/11	2	39.63	0	0.00	39.70	2	7,307	0.03%
2022/07/08	22	39.91	7	39.99	39.55	15	7,343	0.20%
2022/07/07	3	37.20	1	38.20	38.45	2	7,713	0.03%
2022/07/06	1	39.35	10	39.00	37.80	-9	7,847	-0.11%
2022/07/05	5	38.80	3	39.13	39.80	2	8,146	0.02%
2022/07/04	0	0.00	3	38.97	38.80	-3	8,498	-0.04%
2022/07/01	5	41.40	5	39.44	38.80	0	8,901	0.00%
2022/06/30	18	42.12	0	0.00	41.70	18	8,885	0.20%
2022/06/29	10	43.55	2	43.95	43.50	8	9,490	0.08%
2022/06/28	14	44.58	11	45.61	44.25	3	9,690	0.03%
2022/06/27	4	45.95	7	45.52	45.60	-3	9,628	-0.03%
2022/06/24	6	43.98	6	44.01	44.85	0	9,490	0.00%
2022/06/23	3	42.83	2	42.75	42.75	1	9,384	0.01%
2022/06/22	10	43.65	11	45.03	42.80	-1	9,358	-0.01%
2022/06/21	11	44.07	21	44.46	45.45	-10	9,373	-0.11%
2022/06/20	5	45.15	11	43.81	42.65	-6	9,360	-0.06%
2022/06/17	4	45.11	9	45.13	45.90	-5	9,340	-0.05%
2022/06/16	7	46.73	10	46.56	45.05	-3	9,253	-0.03%
2022/06/15	40	48.10	34	47.82	46.50	6	9,064	0.07%
2022/06/14	3	46.32	20	45.50	46.80	-17	8,648	-0.20%
2022/06/13	0	0.00	1	46.25	46.25	-1	8,523	-0.01%
2022/06/10	21	47.22	13.1	47.06	46.85	7.9	8,453	0.09%
2022/06/09	64	47.33	68	47.47	46.90	-4	8,270	-0.05%
2022/06/08	18.1	46.42	5	46.60	46.45	13.1	7,865	0.17%
2022/06/07	76	47.94	83	47.86	46.80	-7	7,610	-0.09%
2022/06/06	51	46.30	43	46.32	46.00	8	6,831	0.12%
2022/06/02	44	46.09	76.5	46.34	47.15	-32.5	6,442	-0.50%
2022/06/01	36.2	44.04	72	43.78	43.25	-35.8	5,640	-0.63%
2022/05/31	29.3	43.26	39	43.24	43.30	-9.7	5,373	-0.18%
2022/05/30	10	42.01	43	42.16	42.30	-33	5,287	-0.62%
2022/05/27	1	40.70	1	40.30	40.60	0	5,150	0.00%
2022/05/26	2	41.25	4	41.58	40.00	-2	5,173	-0.04%
2022/05/24	5	40.58	2	41.05	39.25	3	5,178	0.06%
2022/05/23	7	40.64	25	40.72	40.70	-18	5,144	-0.35%
2022/05/20	1	38.90	6	39.17	39.05	-5	5,081	-0.10%
2022/05/18	1	38.90	4	39.03	38.90	-3	5,098	-0.06%
2022/05/17	0	0.00	1	38.53	38.60	-1	5,143	-0.02%
2022/05/16	4	38.10	1	38.20	38.10	3	5,226	0.06%
2022/05/13	0	0.00	3	38.18	38.10	-3	5,261	-0.06%
2022/05/12	12	38.40	2	38.00	38.00	10	5,301	0.19%
2022/05/11	6	39.15	0	0.00	38.85	6	5,332	0.11%
2022/05/10	2	38.18	4	37.90	39.00	-2	5,427	-0.04%
2022/05/09	4	39.05	0	0.00	38.90	4	5,506	0.07%
2022/05/06	0	0.00	11	40.55	40.85	-11	5,774	-0.19%
2022/05/05	7	40.69	12	40.67	40.85	-5	6,053	-0.08%
2022/05/03	4	40.40	10	40.61	40.20	-6	6,536	-0.09%
2022/04/29	2	39.68	0	0.00	39.50	2	6,569	0.03%
2022/04/28	10	39.76	0	0.00	39.30	10	6,630	0.15%
2022/04/27	3	39.25	2	39.60	39.40	1	6,799	0.01%
2022/04/26	4	39.85	0	0.00	40.50	4	6,956	0.06%
2022/04/25	4	40.80	3	40.70	40.85	1	6,974	0.01%
2022/04/22	0	0.00	2	42.05	41.70	-2	7,011	-0.03%
2022/04/21	0	0.00	1	42.20	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	2	41.50	41.00	-2	7,015	-0.03%
2022/04/19	0	0.00	1	40.90	41.00	-1	7,040	-0.01%
2022/04/18	1	40.50	0	0.00	40.35	1	7,054	0.01%
2022/04/15	22	41.84	6	42.31	41.80	16	7,040	0.23%
2022/04/14	4	43.06	0	0.00	43.10	4	7,033	0.06%
2022/04/13	14	44.72	14	45.25	43.75	0	7,047	0.00%
2022/04/12	4	42.78	9	43.15	43.45	-5	6,629	-0.08%
2022/04/11	24	43.84	40	44.02	42.55	-16	6,476	-0.25%
2022/04/08	43	42.93	45	42.96	43.80	-2	6,156	-0.03%
2022/04/07	16	43.43	37	43.30	42.95	-21	5,796	-0.36%
2022/04/06	8	40.96	5	40.60	40.40	3	5,378	0.06%
2022/04/01	62	43.10	124.3	43.16	41.50	-62.3	5,326	-1.17%	大賣/
2022/03/31	10	42.37	20	42.21	42.70	-10	4,699	-0.21%
2022/03/30	1	40.50	12	40.71	40.95	-11	4,508	-0.24%
2022/03/29	2	40.10	4	40.44	39.90	-2	4,507	-0.04%
2022/03/28	12	40.10	1	40.40	40.65	11	4,522	0.24%
2022/03/25	13	41.32	32	41.11	41.15	-19	4,505	-0.42%
2022/03/24	4	41.28	9	41.60	40.55	-5	4,467	-0.11%
2022/03/23	6	41.53	16	40.95	41.25	-10	4,439	-0.23%
2022/03/22	9	41.16	27.8	41.05	41.15	-18.8	4,403	-0.43%
2022/03/21	5	40.26	10.1	40.28	40.35	-5.1	4,325	-0.12%
2022/03/18	4	39.63	0	0.00	39.05	4	4,386	0.09%
2022/03/17	5	38.70	1	38.80	38.80	4	4,468	0.09%
2022/03/16	5	37.95	5	38.20	37.75	0	4,609	0.00%
2022/03/15	4	38.30	1	37.60	37.50	3	4,702	0.06%
2022/03/14	1	38.30	0	0.00	38.20	1	4,761	0.02%
2022/03/11	1	38.00	1	38.15	38.15	0	4,926	0.00%
2022/03/10	2	38.63	1	38.85	38.30	1	5,070	0.02%
2022/03/08	0	0.00	6	36.52	36.00	-6	5,317	-0.11%
2022/03/07	0.1	37.35	3	37.40	37.10	-2.9	5,357	-0.05%
2022/03/04	14	39.71	3	39.48	39.05	11	5,446	0.20%
2022/03/03	4	41.10	2	40.20	39.80	2	5,537	0.04%
2022/03/02	21	39.94	2	40.00	39.95	19	5,566	0.34%
2022/03/01	0	0.00	5	40.41	40.50	-5	5,708	-0.09%
2022/02/25	8.1	39.17	0	0.00	38.80	8.1	6,023	0.13%
2022/02/24	9	39.34	3	39.12	38.60	6	6,108	0.10%
2022/02/23	2	40.50	1	40.70	40.55	1	6,144	0.02%
2022/02/22	3	40.02	0	0.00	39.70	3	6,348	0.05%
2022/02/21	36.2	40.93	0	0.00	40.80	36.2	6,731	0.54%
2022/02/18	0	0.00	1	40.65	40.85	-1	6,936	-0.01%
2022/02/17	7.3	40.79	38	41.31	40.85	-30.7	7,449	-0.41%
2022/02/16	15	41.71	27	41.84	42.05	-12	7,729	-0.16%
2022/02/15	2	40.55	0.2	40.75	40.35	1.8	7,766	0.02%
2022/02/14	27.1	39.54	2	39.98	39.40	25.1	7,968	0.31%
2022/02/11	9	40.97	4	41.18	40.75	5	8,079	0.06%
2022/02/10	24.5	41.55	5	41.63	41.60	19.5	8,150	0.24%
2022/02/09	7	42.08	8	42.17	42.00	-1	8,151	-0.01%
2022/02/08	37.5	42.25	22	42.40	42.50	15.5	8,338	0.19%
2022/02/07	52	41.07	48.5	41.51	41.90	3.5	8,113	0.04%
2022/01/26	15	40.06	21	39.95	39.30	-6	7,866	-0.08%
2022/01/25	45	39.95	57	40.11	38.50	-12	7,821	-0.15%
2022/01/24	6	37.39	9	38.01	38.20	-3	7,673	-0.04%
2022/01/21	18	39.49	24	39.38	38.90	-6	7,730	-0.08%
2022/01/20	9	39.62	14	39.61	39.45	-5	7,757	-0.06%
2022/01/19	16	38.69	4	38.60	38.20	12	7,660	0.16%
2022/01/18	1	37.50	1	36.70	36.85	0	7,727	0.00%
2022/01/17	8	36.31	3	36.95	37.05	5	7,792	0.06%
2022/01/14	0	0.00	24	34.02	34.45	-24	7,750	-0.31%
2022/01/13	4	35.18	0	0.00	35.10	4	7,752	0.05%
2022/01/12	3	35.83	12	35.55	35.50	-9	7,751	-0.12%
2022/01/11	4	36.59	1	36.55	36.45	3	7,759	0.04%
2022/01/10	6	37.69	2	37.85	37.45	4	7,749	0.05%
2022/01/07	1	37.00	0	0.00	37.30	1	7,774	0.01%
2022/01/06	5	38.61	57	39.20	38.50	-52	7,781	-0.67%
2022/01/05	0	0.00	4	40.00	39.90	-4	7,727	-0.05%
2022/01/04	1	39.50	0	0.00	39.85	1	7,774	0.01%
2022/01/03	2	39.78	2	39.93	39.70	0	7,792	0.00%
2021/12/30	2	39.95	12	40.04	39.95	-10	7,824	-0.13%
2021/12/29	9	40.01	0	0.00	40.05	9	7,915	0.11%
2021/12/28	23	40.44	7	40.75	40.40	16	8,243	0.19%
2021/12/27	1.5	40.22	10	40.28	40.30	-8.5	8,295	-0.10%
2021/12/24	9	40.32	35	40.41	39.95	-26	8,359	-0.31%
2021/12/23	3	41.40	1	41.95	41.15	2	8,360	0.02%
2021/12/22	12	41.62	18	41.82	41.40	-6	8,433	-0.07%
2021/12/21	11	40.63	0	0.00	40.95	11	8,597	0.13%
2021/12/20	3	40.72	12	41.11	41.05	-9	8,603	-0.10%
2021/12/17	36.2	40.27	22	40.74	40.00	14.2	8,562	0.17%
2021/12/16	2.1	41.31	0	0.00	41.20	2.1	8,485	0.02%
2021/12/15	16	40.85	16	41.23	41.15	0	8,434	0.00%
2021/12/14	13.7	41.75	10	43.00	40.90	3.7	8,390	0.04%
2021/12/13	15	44.30	5	44.04	43.00	10	8,274	0.12%
2021/12/10	26.1	43.00	5	42.93	44.50	21.1	8,162	0.26%
2021/12/09	4	45.20	18	45.95	44.50	-14	8,038	-0.17%
2021/12/08	27	45.42	11	45.81	45.15	16	7,958	0.20%
2021/12/07	12	45.41	7	45.71	45.85	5	7,912	0.06%
2021/12/06	20.3	45.44	18	45.39	45.45	2.3	7,813	0.03%
2021/12/03	97	44.63	30	44.79	44.50	67	7,663	0.87%
2021/12/02	8.1	43.20	3	43.97	43.05	5.1	7,505	0.07%
2021/12/01	0	0.00	5	43.46	43.40	-5	7,396	-0.07%
2021/11/30	21	44.03	21	44.16	43.40	0	7,356	0.00%
2021/11/29	8	42.05	26	42.01	42.25	-18	7,265	-0.25%
2021/11/26	24.2	43.26	23	42.56	42.90	1.2	7,148	0.02%
2021/11/25	26.1	45.07	7	44.85	44.95	19.1	7,006	0.27%
2021/11/24	49.1	44.21	60	44.63	45.15	-10.9	6,847	-0.16%
2021/11/23	26.8	42.49	6	42.05	42.05	20.8	6,516	0.32%
2021/11/22	26.5	43.26	6	43.34	43.00	20.5	6,432	0.32%
2021/11/19	12.5	43.56	17.6	43.48	43.65	-5	6,353	-0.08%
2021/11/18	16	44.91	14	45.37	44.10	2	6,144	0.03%
2021/11/17	38	43.24	35	43.60	43.50	3	5,726	0.05%
2021/11/16	42.2	43.77	45	44.19	42.05	-2.8	5,502	-0.05%
2021/11/15	13	39.55	31	40.96	41.55	-18	4,984	-0.36%
2021/11/12	21.3	38.79	3.2	38.59	37.80	18.1	4,667	0.39%
2021/11/11	33.7	40.39	135	41.08	39.00	-101.4	4,548	-2.23%	大賣/鉅額交易
2021/11/10	6	39.61	16	38.93	39.50	-10	4,331	-0.23%
2021/11/09	29	38.88	12.2	38.93	38.85	16.8	4,179	0.40%
2021/11/08	8.4	39.23	53	39.24	38.00	-44.6	4,063	-1.10%
2021/11/05	34.3	39.45	66	39.36	39.80	-31.7	3,986	-0.80%
2021/11/04	16	38.05	4	38.39	38.20	12	3,769	0.32%
2021/11/03	0	0.00	0.4	38.00	37.00	-0.4	3,715	-0.01%
2021/11/02	20	37.19	24	37.31	37.10	-4	3,701	-0.11%
2021/11/01	17.3	38.23	22	38.05	37.70	-4.7	3,523	-0.13%
2021/10/29	26	36.85	4.3	37.11	37.10	21.8	3,433	0.63%
2021/10/28	43	36.21	4.2	36.55	35.70	38.8	3,373	1.15%
2021/10/27	79.4	35.94	22	36.26	36.60	57.4	3,439	1.67%
2021/10/26	131	35.04	32	35.05	35.70	99	3,391	2.92%	大買/
2021/10/25	13	33.60	9	33.87	33.85	4	3,153	0.13%
2021/10/22	2	31.70	2	31.95	32.00	0	3,071	0.00%
2021/10/20	2	32.80	0	0.00	32.85	2	3,094	0.06%
2021/10/19	6	32.73	3	32.78	33.00	3	3,099	0.10%
2021/10/18	1	31.85	2	31.85	31.85	-1	3,073	-0.03%
2021/10/15	4	32.18	2	32.48	32.10	2	3,100	0.06%
2021/10/14	3	31.78	1	30.80	31.85	2	3,070	0.07%
2021/10/13	0	0.00	1	30.25	30.25	-1	3,034	-0.03%
2021/10/12	4	30.58	3	30.98	30.45	1	3,022	0.03%
2021/10/08	4	33.18	0	0.00	32.45	4	2,967	0.13%
2021/10/07	5	33.36	3	33.28	33.05	2	2,948	0.07%
2021/10/06	5	33.66	7	33.96	33.00	-2	2,963	-0.07%
2021/10/05	47	33.89	37	32.95	32.70	10	2,869	0.35%
2021/10/04	47	31.34	45	32.40	33.10	2	2,536	0.08%
2021/10/01	3	33.42	9	33.02	30.85	-6	2,491	-0.24%
2021/09/30	0	0.00	1	32.20	33.20	-1	2,443	-0.04%
2021/09/29	14	33.33	11	32.97	32.00	3	2,568	0.12%
2021/09/28	49	33.58	46	33.19	32.80	3	2,567	0.12%
2021/09/27	2	31.50	1.4	31.32	31.70	0.6	2,393	0.03%
2021/09/24	3	30.45	0	0.00	30.25	3	2,400	0.12%
2021/09/23	1.3	30.58	1	30.75	30.25	0.3	2,468	0.01%
2021/09/22	2	30.20	0	0.00	30.10	2	2,500	0.08%
2021/09/17	3	31.07	1	31.20	31.10	2	2,540	0.08%
2021/09/16	1	31.90	0	0.00	31.25	1	2,550	0.04%
2021/09/15	0	0.00	1	32.60	31.95	-1	2,544	-0.04%
2021/09/14	16	32.92	16	32.37	32.20	0	2,546	0.00%
2021/09/13	0.2	31.30	1	31.45	31.70	-0.8	2,509	-0.03%
2021/09/10	4	31.99	0	0.00	31.40	4	2,492	0.16%
2021/09/09	15	32.19	13	32.65	32.75	2	2,447	0.08%
2021/09/07	0	0.00	0	31.80	30.70	0	2,373	0.00%
2021/09/06	1	31.80	0	0.00	31.75	1	2,365	0.04%
2021/09/03	0	0.00	7	33.07	33.00	-7	2,359	-0.30%
2021/09/02	6	31.78	0	0.00	32.00	6	2,337	0.26%
2021/08/26	1	31.60	0	0.00	31.20	1	2,278	0.04%
2021/08/24	0	0.00	11	31.03	30.85	-11	2,252	-0.49%
2021/08/23	10	29.70	0	0.00	29.90	10	2,247	0.45%
2021/08/18	3	30.78	1	28.80	31.10	2	2,330	0.09%
2021/08/16	1	30.45	0	0.00	29.15	1	2,316	0.04%
2021/08/13	0	0.00	12	30.96	31.05	-12	2,297	-0.52%
2021/08/12	1	31.50	0	0.00	31.35	1	2,295	0.04%
2021/08/11	11.3	32.35	6	31.57	31.05	5.3	2,300	0.23%
2021/08/10	15	33.35	8	33.25	32.90	7	2,272	0.31%
2021/08/09	6	35.36	0	0.00	35.10	6	2,218	0.27%
2021/08/06	8	36.67	6	36.50	36.50	2	2,215	0.09%
2021/08/05	1	38.30	1	38.25	38.25	0	2,210	0.00%
2021/08/04	14	39.50	13	38.68	38.35	1	2,225	0.04%
2021/08/03	28	38.95	28	38.61	38.70	0	2,185	0.00%
2021/08/02	33	38.46	23	39.01	39.20	10	2,114	0.47%
2021/07/30	16	36.74	77	36.62	36.50	-61	1,928	-3.16%
2021/07/29	5	34.03	11	34.73	35.00	-6	1,859	-0.32%
2021/07/28	3	33.55	5	33.95	33.60	-2	1,858	-0.11%
2021/07/27	3	36.30	4	35.54	35.10	-1	1,864	-0.05%
2021/07/26	2	35.95	3	35.80	35.50	-1	1,836	-0.05%
2021/07/23	35	35.26	14	35.04	35.55	21	1,828	1.15%
2021/07/22	30	34.13	32	33.40	33.85	-2	1,816	-0.11%
2021/07/21	3	34.00	1	33.40	33.25	2	1,806	0.11%
2021/07/20	3	34.48	0	0.00	34.05	3	1,768	0.17%
2021/07/19	3	35.08	0	0.00	35.05	3	1,759	0.17%
2021/07/16	1	35.75	0	0.00	35.65	1	1,774	0.06%
2021/07/15	3	35.87	0	0.00	35.50	3	1,778	0.17%
2021/07/14	17	35.79	65	35.83	35.35	-48	1,777	-2.70%
2021/07/13	22	38.43	3	38.82	36.95	19	1,760	1.08%
2021/07/12	50	37.19	8	36.99	37.10	42	1,705	2.46%
2021/07/09	3	37.52	1	36.90	36.90	2	1,695	0.12%
2021/07/08	1	38.15	10	38.27	37.95	-9	1,702	-0.53%
2021/07/07	18	38.09	14	37.68	37.55	4	1,709	0.23%
2021/07/06	37	38.98	25	40.02	38.45	12	1,717	0.70%
2021/07/05	12	36.86	59	37.73	38.35	-47	1,591	-2.95%
2021/07/02	0	0.00	2	35.00	34.90	-2	1,550	-0.13%
2021/07/01	3	35.25	6	36.23	35.00	-3	1,602	-0.19%
2021/06/30	5	35.72	22	34.66	35.80	-17	1,688	-1.01%
2021/06/29	2	33.00	3	33.22	33.05	-1	1,671	-0.06%
2021/06/28	2	30.43	7	32.26	33.90	-5	1,655	-0.30%
2021/06/25	0	0.00	14	31.34	31.40	-14	1,624	-0.86%
2021/06/23	0	0.00	1	30.15	30.20	-1	1,634	-0.06%
2021/06/22	11	28.76	0	0.00	28.65	11	1,630	0.67%
2021/06/21	1	28.90	0	0.00	28.70	1	1,641	0.06%
2021/06/18	0	0.00	20	30.03	30.10	-20	1,661	-1.20%
2021/06/17	20	29.95	0	0.00	30.00	20	1,677	1.19%
2021/06/16	13	30.05	0	0.00	29.80	13	1,693	0.77%
2021/06/15	1	30.05	2	30.55	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	3	30.60	30.35	-3	1,718	-0.17%
2021/06/10	4	30.20	0	0.00	30.55	4	1,727	0.23%
2021/06/09	1	30.25	0	0.00	30.20	1	1,736	0.06%
2021/06/02	14	30.43	0	0.00	30.15	14	1,846	0.76%
2021/05/31	6	30.42	1	31.10	30.20	5	1,874	0.27%
2021/05/28	14	30.85	12	30.61	30.65	2	1,888	0.11%
2021/05/27	22	31.30	1	30.60	30.50	21	1,913	1.10%
2021/05/26	10	30.55	23	31.37	32.20	-13	1,915	-0.68%
2021/05/25	0	0.00	10	28.45	29.30	-10	1,935	-0.52%
2021/05/24	2	26.80	0	0.00	26.65	2	1,982	0.10%
2021/05/20	3	26.00	3	26.33	26.15	0	2,175	0.00%
2021/05/19	5	26.27	1	27.70	26.15	4	2,202	0.18%
2021/05/18	0	0.00	3	26.50	27.25	-3	2,211	-0.14%
2021/05/17	16	25.34	5	26.61	24.80	11	2,232	0.49%
2021/05/14	2	26.70	0	0.00	26.35	2	2,227	0.09%
2021/05/13	13	27.03	0	0.00	27.00	13	2,215	0.59%
2021/05/12	4	27.89	6	29.93	27.75	-2	2,197	-0.09%
2021/05/11	8	32.19	0	0.00	30.80	8	2,215	0.36%
2021/05/10	4	34.50	0	0.00	33.85	4	2,210	0.18%
2021/05/07	2	35.30	0	0.00	35.00	2	2,241	0.09%
2021/05/06	2	34.15	11	34.28	34.40	-9	2,272	-0.40%
2021/05/05	15	32.63	10	33.75	33.65	5	2,287	0.22%
2021/05/04	2	32.68	1	33.35	32.90	1	2,364	0.04%
2021/05/03	2	35.85	16	36.13	35.00	-14	2,360	-0.59%
2021/04/29	1	37.15	0	0.00	37.10	1	2,356	0.04%
2021/04/28	7	37.24	0	0.00	37.30	7	2,374	0.29%
2021/04/27	9	37.96	0	0.00	37.80	9	2,405	0.37%
2021/04/26	2	38.15	0	0.00	38.20	2	2,420	0.08%
2021/04/22	4	37.95	21	37.66	37.70	-17	2,468	-0.69%
2021/04/21	4	38.65	0	0.00	38.60	4	2,455	0.16%
2021/04/20	3	39.17	17	39.21	39.00	-14	2,478	-0.56%
2021/04/19	4	38.93	2.4	39.26	38.95	1.6	2,522	0.06%
2021/04/16	6	39.23	2	39.05	39.30	4	2,593	0.15%
2021/04/15	4	38.75	3	38.70	38.90	1	2,616	0.04%
2021/04/14	22	38.94	0	0.00	38.50	22	2,618	0.84%
2021/04/13	4	38.98	2	39.10	38.80	2	2,642	0.08%
2021/04/12	22	40.05	24	41.41	39.75	-2	2,657	-0.08%
2021/04/09	9	41.91	22	41.80	41.65	-13	2,658	-0.49%
2021/04/08	4	43.80	23	43.65	43.80	-19	2,631	-0.72%
2021/04/07	23	43.04	7	43.25	43.60	16	2,621	0.61%
2021/04/06	22.4	43.33	36	42.21	44.00	-13.6	2,567	-0.53%
2021/04/01	15	39.87	11	39.30	40.15	4	2,509	0.16%
2021/03/31	19.3	38.33	0	0.00	38.20	19.3	2,574	0.75%
2021/03/30	3	40.00	0	0.00	39.10	3	2,591	0.12%
2021/03/29	0	0.00	6	39.78	39.70	-6	2,588	-0.23%
2021/03/25	2	37.78	0	0.00	37.45	2	2,637	0.08%
2021/03/24	2	37.50	0	0.00	37.45	2	2,662	0.08%
2021/03/23	15	38.43	3	38.03	38.25	12	2,673	0.45%
2021/03/22	5	39.29	0	0.00	39.15	5	2,662	0.19%
2021/03/18	10	39.90	0	0.00	40.95	10	2,686	0.37%
2021/03/17	7	39.64	12	39.10	39.45	-5	2,710	-0.18%
2021/03/16	10	39.80	1	39.65	39.50	9	2,737	0.33%
2021/03/12	0	0.00	3	39.45	39.40	-3	2,845	-0.11%
2021/03/11	5	40.05	0	0.00	39.90	5	3,008	0.17%
2021/03/10	2	39.45	0	0.00	39.70	2	3,231	0.06%
2021/03/09	1	39.60	0	0.00	39.70	1	3,461	0.03%
2021/03/08	6	40.93	8	40.91	40.80	-2	3,641	-0.05%
2021/03/05	5	42.55	5	42.50	42.35	0	3,669	0.00%
2021/03/04	8	42.74	0	0.00	42.95	8	3,788	0.21%
2021/03/03	11	41.86	33	42.38	42.85	-22	3,801	-0.58%
2021/03/02	9	44.55	6	45.28	43.60	3	3,807	0.08%
2021/02/26	1	43.30	0	0.00	44.85	1	3,845	0.03%
2021/02/25	25	44.54	16	43.61	45.55	9	3,906	0.23%
2021/02/24	9	44.00	1	43.30	43.15	8	3,993	0.20%
2021/02/23	10	44.58	0	0.00	45.00	10	4,048	0.25%
2021/02/22	2.3	44.50	21	44.32	45.55	-18.7	4,054	-0.46%
2021/02/19	1	40.05	5	41.90	41.45	-4	3,988	-0.10%
2021/02/18	0	0.00	1	39.85	40.05	-1	4,055	-0.02%
2021/02/17	1	39.55	14	39.30	40.00	-13	4,124	-0.32%
2021/02/05	2	38.88	1	38.25	38.30	1	4,118	0.02%
2021/02/04	2	39.00	1	39.10	38.95	1	4,168	0.02%
2021/02/03	17	39.30	4	39.55	38.65	13	4,249	0.31%
2021/02/02	1	40.15	9	40.52	39.30	-8	4,321	-0.19%
2021/02/01	8	37.34	1	38.05	38.05	7	4,378	0.16%
2021/01/29	6	38.83	0	0.00	38.00	6	4,542	0.13%
2021/01/28	8	36.78	10	38.51	38.95	-2	4,791	-0.04%
2021/01/27	2	38.30	4	38.55	38.00	-2	5,020	-0.04%
2021/01/26	5	39.05	24	38.96	38.60	-19	5,387	-0.35%
2021/01/25	1	35.00	3	36.77	36.90	-2	5,574	-0.04%
2021/01/22	8	33.60	1	33.65	33.55	7	5,613	0.12%
2021/01/21	14	34.96	3	34.10	34.20	11	5,605	0.20%
2021/01/20	4	34.91	12	34.43	34.05	-8	5,602	-0.14%
2021/01/19	6	36.50	5	36.97	36.35	1	5,579	0.02%
2021/01/18	11	37.30	2	37.10	37.20	9	5,586	0.16%
2021/01/15	16	38.98	8	38.90	38.70	8	5,587	0.14%
2021/01/14	9	38.23	0	0.00	37.95	9	5,599	0.16%
2021/01/13	0	0.00	21	37.74	38.20	-21	5,663	-0.37%
2021/01/12	12	36.56	5	37.85	35.95	7	5,738	0.12%
2021/01/11	22	36.73	6	36.99	37.65	16	5,783	0.28%
2021/01/08	15	39.07	4	39.24	39.05	11	5,781	0.19%
2021/01/07	7	40.05	0	0.00	40.00	7	5,826	0.12%
2021/01/06	5	39.90	3	40.98	39.80	2	5,971	0.03%
2021/01/05	6	42.14	0	0.00	41.60	6	5,985	0.10%
2021/01/04	1	42.80	11	42.47	42.80	-10	6,044	-0.17%
2020/12/31	7	41.58	1	41.45	41.30	6	6,066	0.10%
2020/12/30	33	41.34	1	42.05	42.00	32	6,061	0.53%
2020/12/29	0	0.00	3	39.72	39.50	-3	6,028	-0.05%
2020/12/28	3	39.22	1	39.50	39.15	2	6,021	0.03%
2020/12/25	27	40.23	1	39.85	40.35	26	5,973	0.44%
2020/12/24	5	41.80	1	41.75	41.80	4	5,891	0.07%
2020/12/23	0	0.00	8	42.30	42.50	-8	5,922	-0.14%
2020/12/22	2	42.15	2	42.75	41.50	0	5,968	0.00%
2020/12/21	9	41.81	3	41.35	41.30	6	6,036	0.10%
2020/12/18	5	43.46	3	43.02	43.00	2	6,038	0.03%
2020/12/17	2	44.10	11	44.21	44.05	-9	6,032	-0.15%
2020/12/16	1	45.35	8.1	44.86	44.90	-7.1	6,063	-0.12%
2020/12/15	17	44.63	1	44.45	43.75	16	6,138	0.26%
2020/12/14	7	44.82	4	45.04	44.90	3	6,110	0.05%
2020/12/11	6	45.43	6	45.64	45.30	0	6,101	0.00%
2020/12/10	13	45.52	5	45.63	45.50	8	6,081	0.13%
2020/12/09	4	46.39	3	46.15	46.45	1	6,052	0.02%
2020/12/08	7	47.22	41	47.34	47.20	-34	6,016	-0.57%
2020/12/07	37	45.92	15	45.68	45.15	22	5,945	0.37%
2020/12/04	32	50.40	10	52.15	49.90	22	5,781	0.38%
2020/12/03	27	52.27	21	53.09	54.90	6	5,571	0.11%
2020/12/02	5	48.15	28	48.16	50.70	-23	5,343	-0.43%
2020/12/01	2	45.00	5	45.96	46.10	-3	5,163	-0.06%
2020/11/30	26	45.77	3	46.28	45.00	23	5,127	0.45%
2020/11/27	11	46.96	0	0.00	47.05	11	5,031	0.22%
2020/11/26	0	0.00	1	47.10	47.30	-1	5,032	-0.02%
2020/11/25	8	47.23	3	47.93	47.20	5	5,055	0.10%
2020/11/24	3	47.47	2	48.33	47.00	1	5,030	0.02%
2020/11/23	8	47.43	3	47.95	48.80	5	5,037	0.10%
2020/11/20	7	49.03	2	48.90	48.35	5	4,954	0.10%
2020/11/19	13	48.99	4	49.11	50.40	9	4,860	0.19%
2020/11/18	1	47.50	4	48.60	48.05	-3	4,789	-0.06%
2020/11/17	0	0.00	1.1	48.88	48.30	-1.1	4,737	-0.02%
2020/11/16	14	46.07	3	47.37	47.85	11	4,689	0.23%
2020/11/13	2	45.70	1	46.45	45.75	1	4,663	0.02%
2020/11/12	1	45.00	7	45.41	45.75	-6	4,666	-0.13%
2020/11/11	8	46.48	8	45.05	47.05	0	4,679	0.00%
2020/11/10	8	44.76	13	44.63	44.90	-5	4,623	-0.11%
2020/11/09	5	47.16	9	46.82	46.50	-4	4,551	-0.09%
2020/11/06	12	47.08	7	48.19	47.60	5	4,465	0.11%
2020/11/05	16	46.68	18	47.64	46.00	-2	4,329	-0.05%
2020/11/04	13	44.68	6	44.71	45.00	7	4,100	0.17%
2020/11/03	9	42.85	38.3	43.09	45.10	-29.3	3,930	-0.74%
2020/11/02	13	39.65	36	40.04	41.00	-23	3,561	-0.65%
2020/10/30	7	36.68	5	37.12	37.45	2	3,310	0.06%
2020/10/29	1	35.70	0.1	35.65	35.85	0.9	3,264	0.03%
2020/10/28	2	36.03	3	36.30	35.65	-1	3,285	-0.03%
2020/10/27	7	36.21	3	36.42	36.35	4	3,293	0.12%
2020/10/26	1	36.10	5	36.59	36.10	-4	3,298	-0.12%
2020/10/23	2	36.93	5	36.90	37.00	-3	3,313	-0.09%
2020/10/22	28	37.29	0	0.00	36.95	28	3,366	0.83%
2020/10/21	3	39.33	9	38.88	38.30	-6	3,397	-0.18%
2020/10/20	2	40.60	16	40.07	39.85	-14	3,428	-0.41%
2020/10/19	4	38.95	2	39.48	39.50	2	3,365	0.06%
2020/10/16	3	37.40	1	38.00	38.00	2	3,327	0.06%
2020/10/15	9	39.34	1	38.90	39.00	8	3,279	0.24%
2020/10/14	1	39.10	11	39.52	38.95	-10	3,255	-0.31%
2020/10/13	1	37.80	1	37.75	38.00	0	3,197	0.00%
2020/10/12	1	35.50	14	37.59	37.95	-13	3,207	-0.41%
2020/10/08	8	34.46	5	35.44	36.20	3	3,144	0.10%
2020/10/07	4	33.95	3	34.13	34.20	1	3,112	0.03%
2020/10/06	0	0.00	31	34.03	33.95	-31	3,158	-0.98%
2020/10/05	10	33.08	0	0.00	32.80	10	3,261	0.31%
2020/09/30	9	33.60	0	0.00	33.80	9	3,421	0.26%
2020/09/29	13	33.56	9	34.20	33.50	4	3,470	0.12%
2020/09/28	8	30.71	22	33.61	34.10	-14	3,617	-0.39%
2020/09/25	14	30.90	55	30.61	31.10	-41	3,636	-1.13%
2020/09/24	35	33.35	8	32.82	32.55	27	3,686	0.73%
2020/09/23	15	35.82	2	35.90	35.30	13	3,768	0.34%
2020/09/22	21.4	37.00	13	36.48	36.50	8.4	3,926	0.21%
2020/09/21	19	38.31	8	38.12	38.00	11	3,973	0.28%
2020/09/18	5	38.51	25	37.49	39.10	-20	3,924	-0.51%
2020/09/17	2	36.70	6	36.55	36.30	-4	3,846	-0.10%
2020/09/16	17	36.18	1	36.10	36.15	16	3,857	0.41%
2020/09/15	15	36.68	13	37.31	36.60	2	3,857	0.05%
2020/09/14	3	35.75	24	36.24	36.50	-21	3,848	-0.55%
2020/09/11	11	36.00	0	0.00	35.75	11	3,861	0.28%
2020/09/10	17	36.71	5	37.30	36.10	12	3,900	0.31%
2020/09/09	13	35.76	6	36.32	36.80	7	3,897	0.18%
2020/09/08	6	35.23	10	35.75	35.85	-4	3,901	-0.10%
2020/09/07	3	36.60	0	0.00	36.50	3	3,904	0.08%
2020/09/04	5	36.56	0	0.00	36.65	5	3,934	0.13%
2020/09/03	3	37.60	3	37.60	37.30	0	3,949	0.00%
2020/09/02	3	37.97	1	39.55	37.90	2	4,035	0.05%
2020/09/01	3	38.90	1	38.95	38.80	2	4,047	0.05%
2020/08/31	4	39.18	3	39.77	39.35	1	4,041	0.02%
2020/08/28	5	38.77	1	39.00	38.90	4	4,039	0.10%
2020/08/27	14	39.26	10	39.89	39.00	4	4,027	0.10%
2020/08/26	7	37.12	5	37.65	37.70	2	3,958	0.05%
2020/08/25	0	0.00	3	35.25	35.05	-3	3,924	-0.08%
2020/08/24	0	0.00	2	35.20	34.90	-2	3,927	-0.05%
2020/08/20	13	33.88	1	33.25	33.80	12	3,992	0.30%
2020/08/19	4	35.55	0	0.00	35.80	4	4,003	0.10%
2020/08/18	1	33.75	4	33.65	33.35	-3	4,024	-0.07%
2020/08/17	7	35.16	2	34.50	34.50	5	4,020	0.12%
2020/08/14	0	0.00	1	36.15	36.10	-1	3,998	-0.03%
2020/08/13	4	36.60	2	37.13	36.50	2	4,017	0.05%
2020/08/12	0	0.00	1	36.15	37.20	-1	4,108	-0.02%
2020/08/11	8	37.78	4	37.30	37.20	4	4,127	0.10%
2020/08/10	11	38.74	11	39.29	38.60	0	4,182	0.00%
2020/08/07	12	39.80	12	39.31	39.90	0	4,209	0.00%
2020/08/06	3	36.93	0	0.00	36.90	3	4,169	0.07%
2020/08/05	3	36.65	0	0.00	37.00	3	4,217	0.07%
2020/08/03	13	36.98	0	0.00	37.20	13	4,593	0.28%
2020/07/31	3	38.00	0	0.00	38.15	3	4,819	0.06%
2020/07/30	1	37.55	6	36.88	37.75	-5	4,995	-0.10%
2020/07/29	3	35.30	1	36.05	36.70	2	5,103	0.04%
2020/07/28	5	36.41	0	0.00	36.20	5	5,147	0.10%
2020/07/27	1	38.00	21	38.06	37.55	-20	5,174	-0.39%
2020/07/24	2	41.70	5	42.84	39.95	-3	5,227	-0.06%
2020/07/23	6	41.19	0	0.00	42.05	6	5,389	0.11%
2020/07/22	6	40.63	32	39.94	41.35	-26	5,464	-0.48%
2020/07/21	0	0.00	24	39.47	38.90	-24	5,613	-0.43%
2020/07/20	1	38.60	0	0.00	38.70	1	5,708	0.02%
2020/07/17	3	41.70	9	41.33	38.55	-6	5,734	-0.10%
2020/07/16	6	38.40	7	40.64	41.10	-1	5,708	-0.02%
2020/07/15	6	37.27	0	0.00	37.40	6	5,689	0.11%
2020/07/13	7	37.97	1	38.90	37.85	6	5,826	0.10%
2020/07/10	5	37.78	23	37.71	36.95	-18	5,806	-0.31%
2020/07/09	1	37.00	4	37.70	38.60	-3	5,696	-0.05%
2020/07/08	0	0.00	6	35.10	35.10	-6	5,540	-0.11%
2020/07/07	25	30.18	6	31.57	31.95	19	5,497	0.35%
2020/07/06	2	29.50	3	30.05	29.05	-1	5,361	-0.02%
2020/07/03	1	28.30	88	28.76	28.75	-87	5,356	-1.62%
2020/07/02	9	28.99	2	28.73	28.60	7	5,270	0.13%
2020/07/01	36	27.37	0	0.00	27.90	36	5,129	0.70%
2020/06/19	0	0.00	2	23.98	23.60	-2	4,908	-0.04%
2020/06/18	0.3	23.90	3	24.27	23.90	-2.7	4,915	-0.06%
2020/06/17	1	24.35	1	24.10	24.35	0	4,923	0.00%
2020/06/16	1.3	23.19	0	0.00	23.00	1.3	4,915	0.03%
2020/06/15	0.3	22.95	0	0.00	23.00	0.3	4,966	0.01%
2020/06/11	10	23.28	0	0.00	23.00	10	4,978	0.20%
2020/06/10	1	23.85	0	0.00	24.20	1	4,963	0.02%
2020/06/09	9	23.13	0	0.00	23.65	9	4,954	0.18%
2020/06/08	0	0.00	2	24.98	24.75	-2	4,927	-0.04%
2020/06/05	1	25.35	0	0.00	25.45	1	5,001	0.02%
2020/06/04	0	0.00	1	25.30	25.30	-1	5,034	-0.02%
2020/06/03	1	26.80	3	26.00	25.90	-2	5,021	-0.04%
2020/06/02	1	26.35	1	26.25	26.30	0	4,997	0.00%
2020/05/28	31	25.65	1	25.45	25.35	30	5,002	0.60%
2020/05/27	55	25.94	0	0.00	25.95	55	4,993	1.10%
2020/05/26	1	26.95	0	0.00	26.65	1	5,035	0.02%
2020/05/25	0	0.00	1	26.85	26.95	-1	5,006	-0.02%
2020/05/22	0	0.00	1	25.40	25.30	-1	4,962	-0.02%
2020/05/21	2	25.90	1	25.25	25.80	1	4,965	0.02%
2020/05/20	0	0.00	7.1	25.30	25.15	-7.1	4,982	-0.14%
2020/05/19	1	25.95	0	0.00	25.95	1	4,961	0.02%
2020/05/18	0	0.00	1	24.80	24.10	-1	4,876	-0.02%
2020/05/15	4	24.40	1	24.50	24.50	3	4,862	0.06%
2020/05/14	4	25.18	1	25.10	24.50	3	4,797	0.06%
2020/05/13	3	26.18	1	26.45	26.05	2	4,810	0.04%
2020/05/12	4	26.31	1	26.70	26.10	3	4,859	0.06%
2020/05/11	1	25.50	1	24.40	26.20	0	4,863	0.00%
2020/05/08	2	28.18	3.4	26.99	26.15	-1.4	4,859	-0.03%
2020/05/07	1	25.90	12	27.00	27.40	-11	4,664	-0.24%
2020/05/06	4	23.73	3	24.13	24.95	1	4,554	0.02%
2020/05/05	3	22.48	3	22.65	22.70	0	4,469	0.00%
2020/05/04	1	23.20	0	0.00	22.80	1	4,394	0.02%
2020/04/30	0	0.00	11	23.88	23.60	-11	4,351	-0.25%
2020/04/29	1	23.40	4	23.25	23.80	-3	4,310	-0.07%
2020/04/28	11	24.56	4	24.33	23.75	7	4,265	0.16%
2020/04/27	0	0.00	3	23.18	23.35	-3	4,021	-0.07%
2020/04/24	0	0.00	15	20.54	21.25	-15	3,958	-0.38%
2020/04/23	2	19.60	1	19.95	19.70	1	3,853	0.03%
2020/04/22	2	16.45	0	0.00	18.45	2	3,750	0.05%
2020/04/21	3	17.68	3	18.33	17.25	0	3,695	0.00%
2020/04/20	1	18.40	0	0.00	18.40	1	3,684	0.03%
2020/04/17	10	17.76	2	17.15	18.05	8	3,645	0.22%
2020/04/16	3	16.47	5	17.36	17.40	-2	3,539	-0.06%
2020/04/15	1	15.50	5	15.79	16.35	-4	3,430	-0.12%
2020/04/14	4	14.86	0	0.00	14.90	4	3,392	0.12%
2020/04/13	2	14.90	0	0.00	14.65	2	3,409	0.06%
2020/04/10	1	14.90	2	14.90	14.95	-1	3,454	-0.03%
2020/04/09	2	14.80	0	0.00	14.45	2	3,456	0.06%
2020/04/06	0	0.00	1.3	13.00	13.00	-1.3	3,728	-0.04%
2020/03/30	0	0.00	24	10.05	11.10	-24	3,813	-0.63%
2020/03/26	0	0.00	1	11.00	10.85	-1	3,800	-0.03%
2020/03/25	25	11.35	0	0.00	11.20	25	3,786	0.66%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/18	0	0.00	20	11.20	11.15	-20	3,662	-0.55%
2020/03/17	0	0.00	1	12.15	12.10	-1	3,681	-0.03%
2020/03/16	0	0.00	1	14.10	13.35	-1	3,689	-0.03%
2020/03/13	2	13.83	0	0.00	14.50	2	3,742	0.05%
2020/03/12	11	15.53	0	0.00	14.90	11	3,782	0.29%
2020/03/11	11	15.56	5.7	16.14	16.55	5.3	3,816	0.14%
2020/03/10	3	14.50	0	0.00	15.05	3	3,725	0.08%
2020/03/09	1	14.30	1	14.80	13.70	0	3,670	0.00%
2020/03/06	1	14.80	3	15.02	14.90	-2	3,683	-0.05%
2020/03/05	4	15.45	2	15.25	15.25	2	3,750	0.05%
2020/03/03	1	16.30	0	0.00	16.10	1	3,761	0.03%
2020/03/02	1	15.90	0	0.00	16.35	1	3,725	0.03%
2020/02/27	3	16.13	0	0.00	15.90	3	3,684	0.08%
2020/02/25	5	18.32	0	0.00	18.40	5	3,547	0.14%
2020/02/24	0	0.00	3	18.72	18.90	-3	3,500	-0.09%
2020/02/21	4	19.60	0	0.00	19.35	4	3,458	0.12%
2020/02/14	0	0.00	2	19.38	19.70	-2	3,236	-0.06%
2020/02/12	1	21.00	0	0.00	20.20	1	3,034	0.03%
2020/02/11	0	0.00	4	20.23	20.60	-4	2,955	-0.14%
2020/02/10	0	0.00	8	18.46	19.20	-8	2,815	-0.28%
2020/02/07	9	18.76	5	17.86	19.15	4	2,720	0.15%
2020/02/06	5	18.40	2	18.50	18.50	3	2,563	0.12%
2020/02/05	0	0.00	7	16.30	16.85	-7	2,439	-0.29%
2020/02/04	6	15.08	0	0.00	15.35	6	2,373	0.25%
2020/02/03	0	0.00	1	15.25	15.25	-1	2,320	-0.04%
2020/01/31	1	15.70	2	16.50	16.90	-1	2,254	-0.04%
2020/01/30	4.6	16.80	2	16.95	16.80	2.6	2,159	0.12%
2020/01/17	3	17.72	6	18.31	18.15	-3	2,062	-0.15%
2020/01/16	5	18.11	0	0.00	18.20	5	1,954	0.26%
2020/01/15	0	0.00	8	18.55	18.30	-8	1,926	-0.42%
2020/01/14	8	18.30	0	0.00	18.40	8	1,895	0.42%
2020/01/13	0	0.00	1	16.60	16.75	-1	1,826	-0.05%
2020/01/10	0	0.00	1	16.15	16.30	-1	1,802	-0.06%
2020/01/02	1	17.90	0	0.00	18.15	1	1,607	0.06%
2019/12/31	1	16.50	2.4	17.77	17.85	-1.4	1,497	-0.09%
2019/12/30	1	14.60	35	16.20	16.25	-34	1,348	-2.52%
2019/12/27	0	0.00	2	14.85	14.90	-2	1,171	-0.17%
2019/12/25	0	0.00	1	12.15	12.70	-1	1,018	-0.10%
2019/12/24	0	0.00	1	11.65	12.15	-1	990	-0.10%
2019/12/23	0	0.00	1	11.50	11.55	-1	963	-0.10%
2019/12/20	0	0.00	1	11.45	11.40	-1	955	-0.10%
2019/12/19	0	0.00	1	11.40	11.40	-1	947	-0.11%
2019/12/18	0	0.00	1	11.40	11.50	-1	940	-0.11%
2019/12/16	0	0.00	1	10.75	11.00	-1	918	-0.11%
2019/12/12	1	12.30	0	0.00	12.00	1	859	0.12%
2019/12/11	1	11.95	20.4	12.39	12.25	-19.4	813	-2.38%
2019/12/10	1	11.60	0	0.00	11.95	1	757	0.13%
2019/12/09	1	10.60	0	0.00	10.90	1	662	0.15%
2019/12/06	1	9.28	0	0.00	9.93	1	575	0.17%
2019/12/04	1	8.45	0	0.00	8.45	1	415	0.24%
2019/12/03	1	8.48	0	0.00	8.45	1	403	0.25%
2019/11/11	0	0.00	15	6.25	6.29	-15	142	-10.52%
2019/08/23	0	0.00	2	6.60	6.60	-2	154	-1.29%
2019/07/17	0	0.00	0.4	6.67	6.72	-0.4	138	-0.26%
2019/04/09	2	6.98	0	0.00	7.01	2	227	0.88%
2019/04/02	0.6	7.07	0	0.00	7.12	0.6	218	0.27%
2019/03/29	0	7.13	0	0.00	7.17	0	219	0.01%
2018/06/25	0	0.00	1	9.30	9.13	-1	1,504	-0.07%
2018/06/22	3	9.52	0	0.00	9.50	3	1,489	0.20%
2018/06/21	0	0.00	5	9.70	9.74	-5	1,443	-0.35%
2018/06/08	0	0.00	10	9.41	9.39	-10	1,215	-0.82%
2018/06/06	0	0.00	27	9.74	10.20	-27	1,078	-2.50%
2018/06/05	2	9.26	0	0.00	9.40	2	928	0.22%
2018/06/04	35	9.37	5	9.85	9.40	30	875	3.43%
2018/06/01	10	9.59	0	0.00	9.70	10	785	1.27%
2018/05/31	1	8.65	0	0.00	8.89	1	614	0.16%