系統電 (5309)-高橋券商分點個股進出

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
34.55
漲跌
▲0.45
漲幅
+1.32%
成交量
686張
產業
上櫃電子零組件類股
378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

系統電 (5309)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/14	0	0.00	4	34.65	34.50	-4	2,256	-0.18%
2024/05/13	2	34.00	0	0.00	34.25	2	2,255	0.09%
2024/05/10	1	34.45	0	0.00	34.45	1	2,253	0.04%
2024/05/09	0	0.00	0.4	34.30	34.40	-0.4	2,254	-0.02%
2024/05/08	2	34.35	0	0.00	34.00	2	2,254	0.09%
2024/05/06	2	34.30	0	0.00	34.25	2	2,251	0.09%
2024/05/03	0	0.00	0	34.80	34.75	0	2,250	0.00%
2024/04/22	1	33.20	43	33.40	33.25	-42	2,296	-1.83%
2024/04/19	4	33.89	11	33.99	34.05	-7	2,289	-0.31%
2024/04/18	2	35.25	0	0.00	34.70	2	2,276	0.09%
2024/04/17	3	35.67	250	35.86	35.20	-247	2,303	-10.72%	大賣/鉅額交易
2024/04/16	2	33.85	0	0.00	33.80	2	2,303	0.09%
2024/04/15	2	35.33	0	0.00	35.00	2	2,450	0.08%
2024/04/12	0	0.00	203	35.61	35.50	-203	2,513	-8.08%	大賣/鉅額交易
2024/04/11	1	35.00	150	35.04	34.95	-149	2,509	-5.94%	大賣/鉅額交易
2024/04/10	1	35.55	0	0.00	35.50	1	2,502	0.04%
2024/04/09	0	0.00	1	35.80	35.55	-1	2,498	-0.04%
2024/04/08	0	0.00	1	35.15	35.30	-1	2,509	-0.04%
2024/04/02	4	35.54	0	0.00	35.35	4	2,487	0.16%
2024/04/01	1	35.60	0	0.00	35.75	1	2,462	0.04%
2024/03/29	7	37.66	0	0.00	35.75	7	2,445	0.29%
2024/03/28	8	39.60	12	39.58	39.50	-4	2,276	-0.18%
2024/03/27	8	38.94	40	38.55	39.60	-32	1,943	-1.65%
2024/03/26	1	35.95	0	0.00	36.00	1	1,684	0.06%
2024/03/22	0.3	36.20	1	36.50	36.20	-0.7	1,648	-0.04%
2024/03/21	0	0.00	7	36.26	36.10	-7	1,642	-0.43%
2024/03/20	2	35.70	3	35.75	35.70	-1	1,651	-0.06%
2024/03/15	1	35.80	5	36.00	35.80	-4	1,748	-0.23%
2024/03/14	5	36.50	21	37.14	36.50	-16	1,744	-0.92%
2024/03/13	9	35.98	0	0.00	35.75	9	1,713	0.53%
2024/03/12	0	0.00	11	36.97	36.80	-11	1,702	-0.65%
2024/03/08	4.1	36.07	0	0.00	35.35	4.1	1,694	0.24%
2024/03/07	0	0.00	6.5	37.47	36.70	-6.5	1,669	-0.39%
2024/03/06	8.5	37.23	2	37.20	36.95	6.5	1,602	0.41%
2024/03/05	2	36.70	3	36.33	37.30	-1	1,526	-0.07%
2024/03/04	0	0.00	5	35.28	35.50	-5	1,454	-0.34%
2024/03/01	2	34.70	2	35.30	34.70	0	1,436	0.00%
2024/02/27	2	34.90	1	35.00	34.65	1	1,431	0.07%
2024/02/23	0	0.00	40	34.31	33.85	-40	1,402	-2.85%
2024/02/21	0	0.00	36	34.36	34.00	-36	1,405	-2.56%
2024/02/19	2	34.55	15	34.93	34.60	-13	1,412	-0.92%
2024/02/16	0	0.00	1	34.50	34.70	-1	1,403	-0.07%
2024/02/15	3	33.63	0	0.00	33.70	3	1,395	0.22%
2024/02/02	2	33.95	0	0.00	34.05	2	1,396	0.14%
2024/02/01	2	34.40	0	0.00	34.45	2	1,397	0.14%
2024/01/31	1	34.60	0	0.00	34.65	1	1,398	0.07%
2024/01/26	2	34.78	1	34.85	34.85	1	1,392	0.07%
2024/01/25	0	0.00	200	35.00	34.80	-200	1,392	-14.36%	大賣/鉅額交易
2024/01/24	6	35.45	39	35.27	35.65	-33	1,388	-2.38%
2024/01/23	0	0.00	261	34.98	34.85	-261	1,388	-18.80%	大賣/鉅額交易
2024/01/19	4	34.63	1	34.85	34.65	3	1,385	0.22%
2024/01/18	6	34.68	0	0.00	34.60	6	1,382	0.43%
2024/01/17	2	35.10	152	34.90	35.00	-150	1,389	-10.79%	大賣/鉅額交易
2024/01/16	2	35.70	0	0.00	35.50	2	1,373	0.15%
2024/01/15	4	36.58	0	0.00	36.50	4	1,353	0.30%
2024/01/12	0	0.00	15	36.50	36.30	-15	1,363	-1.10%
2024/01/11	1	36.95	2	37.20	36.80	-1	1,350	-0.07%
2024/01/10	0	0.00	3	37.87	37.60	-3	1,310	-0.23%
2024/01/09	21	38.25	9.5	38.21	37.50	11.5	1,242	0.92%
2024/01/08	1	37.55	5	37.15	37.45	-4	1,071	-0.37%
2024/01/02	0	0.00	50	36.60	36.75	-50	1,000	-5.00%
2023/12/29	0	0.00	6	35.73	35.75	-6	1,022	-0.59%
2023/12/27	1	35.80	2	36.00	36.00	-1	1,061	-0.09%
2023/12/25	7	36.36	27	36.31	35.95	-20	1,048	-1.91%
2023/12/22	0	0.00	9	34.95	34.90	-9	1,000	-0.90%
2023/12/20	2	35.20	0	0.00	35.30	2	1,006	0.20%
2023/12/18	0	0.00	3	35.78	35.55	-3	1,002	-0.30%
2023/12/15	6	36.26	0.6	35.80	35.80	5.4	1,000	0.54%
2023/12/14	0	0.00	1	35.90	35.85	-1	987	-0.10%
2023/12/13	1	36.95	2	36.45	36.10	-1	983	-0.10%
2023/12/12	0	0.00	44	35.87	36.70	-44	948	-4.64%
2023/12/11	0	0.00	25	35.27	35.25	-25	902	-2.77%
2023/12/05	10	36.85	0	0.00	35.95	10	955	1.05%
2023/12/04	4	35.25	0	0.00	35.65	4	924	0.43%
2023/11/30	0	0.00	2	36.00	35.80	-2	909	-0.22%
2023/11/28	0	0.00	2	35.20	34.85	-2	853	-0.23%
2023/11/24	4	33.93	0	0.00	34.00	4	842	0.47%
2023/11/16	0	0.00	2	33.40	33.50	-2	848	-0.24%
2023/10/25	1	32.50	0	0.00	32.55	1	1,002	0.10%
2023/10/23	1	32.70	0	0.00	32.50	1	1,014	0.10%
2023/10/20	1	32.10	0	0.00	32.30	1	1,043	0.10%
2023/10/19	1	32.85	0	0.00	32.95	1	1,066	0.09%
2023/10/18	4	33.49	0	0.00	33.25	4	1,075	0.37%
2023/10/17	0	0.00	2	34.10	34.00	-2	1,070	-0.19%
2023/10/16	0	0.00	3	34.05	34.05	-3	1,083	-0.28%
2023/10/13	2	34.50	0	0.00	34.40	2	1,093	0.18%
2023/10/12	0	0.00	3	34.45	34.40	-3	1,102	-0.27%
2023/10/06	4	34.90	0	0.00	34.85	4	1,126	0.36%
2023/10/05	4	34.93	1	35.20	34.90	3	1,109	0.27%
2023/10/04	1	34.10	302	34.02	33.95	-301	1,092	-27.55%	大賣/鉅額交易
2023/10/03	1	34.45	0	0.00	34.30	1	1,102	0.09%
2023/09/26	1	35.60	0	0.00	35.20	1	1,235	0.08%
2023/09/25	1	35.55	0	0.00	35.55	1	1,258	0.08%
2023/09/22	2	34.95	0	0.00	35.30	2	1,312	0.15%
2023/09/20	0	0.00	2	35.60	35.25	-2	1,334	-0.15%
2023/09/19	1	35.75	0	0.00	35.75	1	1,360	0.07%
2023/09/18	5	36.50	87	36.49	36.25	-82	1,375	-5.96%
2023/09/15	2	36.18	0	0.00	36.20	2	1,403	0.14%
2023/09/14	14	36.19	0	0.00	36.20	14	1,423	0.98%
2023/09/13	0	0.00	73	36.54	36.05	-73	1,436	-5.08%
2023/09/12	1	36.80	300	36.55	36.15	-299	1,463	-20.43%	大賣/鉅額交易
2023/09/11	0	0.00	103	36.06	35.10	-103	1,454	-7.08%	大賣/鉅額交易
2023/09/07	2	35.20	0	0.00	35.00	2	1,491	0.13%
2023/09/06	0	0.00	8	35.93	35.90	-8	1,524	-0.52%
2023/09/04	8	35.46	0	0.00	35.55	8	1,609	0.50%
2023/08/31	0	0.00	20	35.79	35.70	-20	1,646	-1.21%
2023/08/30	0	0.00	35	35.54	35.55	-35	1,671	-2.09%
2023/08/25	1	34.40	0	0.00	34.35	1	1,707	0.06%
2023/08/24	2	35.20	0	0.00	35.10	2	1,714	0.12%
2023/08/15	1	34.60	150	34.58	34.50	-149	1,826	-8.16%	大賣/鉅額交易
2023/08/11	2	35.00	200	34.73	34.65	-198	1,864	-10.62%	大賣/鉅額交易
2023/08/10	2	36.30	300	36.20	35.45	-298	1,840	-16.19%	大賣/鉅額交易
2023/08/02	0	0.00	2	37.95	37.55	-2	1,955	-0.10%
2023/08/01	0	0.00	150	38.45	38.45	-150	1,993	-7.52%	大賣/鉅額交易
2023/07/28	0	0.00	150	38.17	38.25	-150	2,213	-6.78%	大賣/鉅額交易
2023/07/27	2	38.23	0	0.00	38.25	2	2,230	0.09%
2023/07/26	0	0.00	101	38.16	37.85	-101	2,248	-4.49%	大賣/鉅額交易
2023/07/24	1	36.65	0	0.00	36.50	1	2,286	0.04%
2023/07/20	1	38.10	2	38.00	38.00	-1	2,325	-0.04%
2023/07/19	2	38.13	0	0.00	37.80	2	2,346	0.09%
2023/07/11	2	38.35	0	0.00	38.00	2	2,786	0.07%
2023/07/07	4	38.73	0	0.00	38.55	4	3,329	0.12%
2023/07/06	5	40.55	0	0.00	40.10	5	3,334	0.15%
2023/07/05	3	40.45	0	0.00	40.45	3	3,396	0.09%
2023/06/30	0	0.00	7	41.74	41.70	-7	4,439	-0.16%
2023/06/28	5	40.60	0	0.00	40.55	5	4,749	0.11%
2023/06/26	0	0.00	1	40.80	40.90	-1	4,849	-0.02%
2023/06/21	1	40.30	0	0.00	40.35	1	4,851	0.02%
2023/06/20	2	40.68	0	0.00	40.50	2	4,856	0.04%
2023/06/19	1	40.90	0	0.00	40.90	1	4,858	0.02%
2023/06/16	2	40.38	0	0.00	40.35	2	4,861	0.04%
2023/06/15	1	40.85	0	0.00	40.75	1	4,831	0.02%
2023/06/14	2	41.30	0	0.00	41.45	2	4,806	0.04%
2023/06/13	8	40.51	0	0.00	40.65	8	4,812	0.17%
2023/06/12	1	41.00	0	0.00	40.80	1	4,789	0.02%
2023/06/09	7	41.61	0	0.00	41.65	7	4,768	0.15%
2023/06/08	1	42.80	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	7	43.56	43.30	-7	4,805	-0.15%
2023/06/06	3	43.02	0	0.00	42.95	3	4,900	0.06%
2023/06/05	0	0.00	3	43.60	43.40	-3	4,962	-0.06%
2023/06/02	2	42.95	86	43.32	43.00	-84	4,968	-1.69%
2023/06/01	1	42.40	0	0.00	42.80	1	4,982	0.02%
2023/05/31	0	0.00	11	42.65	42.70	-11	4,997	-0.22%
2023/05/30	0	0.00	2	42.05	42.10	-2	4,999	-0.04%
2023/05/29	5	42.44	0	0.00	42.45	5	5,000	0.10%
2023/05/26	5	42.08	4	42.10	41.95	1	5,048	0.02%
2023/05/25	2	42.70	0.5	42.60	42.60	1.5	5,041	0.03%
2023/05/24	10	43.70	0	0.00	43.35	10	5,076	0.20%
2023/05/23	0	0.00	2	43.25	43.25	-2	5,171	-0.04%
2023/05/22	0	0.00	1	43.20	43.55	-1	5,227	-0.02%
2023/05/19	2	43.98	1	43.60	42.75	1	5,240	0.02%
2023/05/18	3	43.35	0	0.00	43.50	3	5,227	0.06%
2023/05/16	0	0.00	1	42.25	42.30	-1	5,268	-0.02%
2023/05/15	3	41.73	0	0.00	42.00	3	5,303	0.06%
2023/05/12	0	0.00	2	42.05	42.10	-2	5,360	-0.04%
2023/05/11	2	41.85	44	41.84	41.60	-42	5,493	-0.76%
2023/05/08	1	44.35	11	44.44	44.20	-10	5,686	-0.18%
2023/05/05	2	44.50	8	44.97	44.50	-6	5,678	-0.11%
2023/05/04	18	44.16	11	44.11	44.15	7	5,590	0.13%
2023/05/03	1	42.70	0	0.00	42.25	1	5,580	0.02%
2023/05/02	0	0.00	2	42.90	43.20	-2	5,625	-0.04%
2023/04/28	1	43.15	3	43.10	43.10	-2	5,616	-0.04%
2023/04/27	0	0.00	11	43.16	43.25	-11	5,579	-0.20%
2023/04/25	1	42.35	0	0.00	42.10	1	5,505	0.02%
2023/04/24	13	42.30	0	0.00	42.25	13	5,459	0.24%
2023/04/21	2	42.95	3	43.00	42.05	-1	5,467	-0.02%
2023/04/19	2	44.28	0	0.00	44.25	2	5,314	0.04%
2023/04/18	2	45.30	1	44.65	44.50	1	5,249	0.02%
2023/04/17	10	45.83	8	45.66	45.85	2	5,204	0.04%
2023/04/14	0	0.00	6	45.23	45.00	-6	5,141	-0.12%
2023/04/13	18	46.61	14	47.70	46.00	4	5,034	0.08%
2023/04/12	28	46.58	21	46.90	47.50	7	4,688	0.15%
2023/04/11	13	45.03	12	45.47	45.95	1	4,455	0.02%
2023/04/07	3	45.72	5	45.45	45.90	-2	4,316	-0.05%
2023/04/06	18	46.63	26	46.60	46.30	-8	4,189	-0.19%
2023/03/31	23	45.97	6	46.33	46.35	17	3,907	0.44%
2023/03/30	0	0.00	8	44.57	44.30	-8	3,218	-0.25%
2023/03/29	0	0.00	1	42.90	42.90	-1	2,873	-0.03%
2023/03/28	1	43.00	1	44.00	42.65	0	2,877	0.00%
2023/03/23	2	42.80	0	0.00	42.80	2	2,771	0.07%
2023/03/22	2	42.20	0	0.00	42.65	2	2,774	0.07%
2023/03/14	0	0.00	2	41.18	41.00	-2	3,369	-0.06%
2023/03/13	0	0.00	2	40.93	41.20	-2	3,547	-0.06%
2023/03/10	1	41.70	60	41.98	41.80	-59	3,666	-1.61%
2023/03/09	3	44.33	5	43.76	43.00	-2	3,806	-0.05%
2023/03/08	2	43.95	4	43.70	44.20	-2	3,857	-0.05%
2023/03/07	1	43.50	0	0.00	43.50	1	3,828	0.03%
2023/03/06	4	43.30	2	43.23	43.55	2	3,847	0.05%
2023/03/03	0	0.00	1	42.45	42.50	-1	3,820	-0.03%
2023/03/02	1	42.00	2	42.33	42.10	-1	3,812	-0.03%
2023/03/01	0	0.00	2	42.33	42.20	-2	3,834	-0.05%
2023/02/24	1	41.90	0	0.00	41.85	1	3,842	0.03%
2023/02/23	3	42.97	1	43.00	43.00	2	3,805	0.05%
2023/02/22	7	42.91	0	0.00	42.90	7	3,824	0.18%
2023/02/21	2	44.33	1	44.75	44.00	1	3,899	0.03%
2023/02/20	1	43.90	3	44.20	44.30	-2	3,878	-0.05%
2023/02/17	0	0.00	3	43.58	43.70	-3	3,834	-0.08%
2023/02/15	2	42.98	4	43.73	42.70	-2	3,947	-0.05%
2023/02/14	12	43.10	1	43.00	42.90	11	3,942	0.28%
2023/02/13	3	43.27	7	42.65	43.40	-4	3,999	-0.10%
2023/02/10	71	43.30	0	0.00	43.10	71	4,026	1.76%
2023/02/09	3	43.98	7	44.27	43.80	-4	4,009	-0.10%
2023/02/08	57	43.49	3	43.53	43.60	54	3,868	1.40%
2023/02/07	10	43.23	7	43.13	43.00	3	3,791	0.08%
2023/02/06	0	0.00	3	42.47	41.65	-3	3,598	-0.08%
2023/02/02	4	42.41	0	0.00	42.65	4	3,545	0.11%
2023/02/01	9	42.96	10	42.17	42.00	-1	3,507	-0.03%
2023/01/31	0	0.00	2	41.35	41.85	-2	3,415	-0.06%
2023/01/12	0	0.00	1	40.00	39.80	-1	3,474	-0.03%
2023/01/09	0	0.00	1	40.40	40.50	-1	3,518	-0.03%
2023/01/06	1	39.85	0	0.00	39.80	1	3,515	0.03%
2023/01/05	1	39.80	0	0.00	39.80	1	3,528	0.03%
2022/12/30	2	38.35	0	0.00	38.30	2	3,502	0.06%
2022/12/29	0	0.00	2	37.70	38.35	-2	3,502	-0.06%
2022/12/20	2	40.38	0	0.00	39.80	2	3,548	0.06%
2022/12/16	1	40.95	1	41.15	40.95	0	3,554	0.00%
2022/12/15	1	41.55	2	41.70	41.70	-1	3,543	-0.03%
2022/12/14	0	0.00	2	41.28	41.65	-2	3,554	-0.06%
2022/12/13	2	40.98	1	40.80	40.50	1	3,514	0.03%
2022/12/12	1	41.00	0	0.00	41.10	1	3,510	0.03%
2022/12/09	4	41.70	0	0.00	41.05	4	3,507	0.11%
2022/12/08	0	0.00	11	43.29	43.45	-11	3,377	-0.33%
2022/12/06	5	45.64	11	46.26	44.70	-6	3,263	-0.18%
2022/12/05	2	44.78	4	45.65	44.70	-2	3,003	-0.07%
2022/12/02	101	45.19	101	44.59	44.60	0	2,832	0.00%	大買/大賣/
2022/12/01	7	43.95	3	44.42	44.50	4	2,700	0.15%
2022/11/30	1	42.75	14.2	43.24	42.85	-13.2	2,556	-0.51%
2022/11/29	2	42.00	0	0.00	41.50	2	2,524	0.08%
2022/11/25	5	40.50	0	0.00	40.05	5	2,751	0.18%
2022/11/24	1	40.15	2	40.33	40.25	-1	2,922	-0.03%
2022/11/23	10	40.40	0	0.00	39.85	10	2,988	0.33%
2022/11/22	1	40.50	1	41.15	40.50	0	2,995	0.00%
2022/11/21	3	41.40	2	41.90	41.05	1	3,026	0.03%
2022/11/18	9	41.79	2	41.43	41.00	7	3,041	0.23%
2022/11/17	4	41.84	12	42.14	42.10	-8	3,030	-0.26%
2022/11/16	2	41.23	4	41.68	41.25	-2	2,924	-0.07%
2022/11/15	3	40.80	1	40.55	40.35	2	2,859	0.07%
2022/11/11	5	41.50	2	40.40	41.40	3	2,872	0.10%
2022/11/10	5	40.10	3	40.32	41.00	2	2,796	0.07%
2022/11/09	5	40.13	3	40.25	39.65	2	2,883	0.07%
2022/11/08	2	40.25	0	0.00	39.60	2	2,859	0.07%
2022/11/07	2	38.85	3	39.08	38.80	-1	2,811	-0.04%
2022/11/04	1	38.55	0	0.00	38.50	1	2,815	0.04%
2022/11/03	1	38.15	5	38.44	38.20	-4	2,878	-0.14%
2022/11/02	4	37.65	1	37.30	37.55	3	2,908	0.10%
2022/11/01	1	36.85	2	37.18	37.25	-1	2,951	-0.03%
2022/10/31	1	36.45	1	36.40	36.40	0	2,967	0.00%
2022/10/27	1	37.30	1	37.60	37.65	0	2,988	0.00%
2022/10/26	2	38.00	0	0.00	37.05	2	3,055	0.07%
2022/10/25	0	0.00	2	38.35	38.45	-2	3,084	-0.06%
2022/10/24	3	38.52	6	38.27	38.20	-3	3,116	-0.10%
2022/10/21	1	38.10	1	38.10	37.60	0	3,166	0.00%
2022/10/20	2	38.93	1	39.15	38.00	1	3,197	0.03%
2022/10/19	0	0.00	1	38.30	38.90	-1	3,194	-0.03%
2022/10/17	0	0.00	5	35.85	36.55	-5	3,312	-0.15%
2022/10/13	1	35.05	0	0.00	34.90	1	3,402	0.03%
2022/10/11	2	37.78	0	0.00	37.20	2	3,473	0.06%
2022/10/07	0	0.00	1	39.95	39.10	-1	3,544	-0.03%
2022/10/05	1	38.95	0	0.00	38.70	1	3,719	0.03%
2022/10/03	1	37.85	1	38.00	37.65	0	3,741	0.00%
2022/09/30	1	37.65	3	37.20	38.10	-2	3,801	-0.05%
2022/09/29	1	36.10	0	0.00	36.25	1	3,827	0.03%
2022/09/28	0	0.00	1	36.45	35.90	-1	3,859	-0.03%
2022/09/26	1	38.15	0	0.00	37.50	1	3,884	0.03%
2022/09/23	2	39.20	0	0.00	39.00	2	3,951	0.05%
2022/09/22	1	39.25	0	0.00	39.65	1	3,997	0.03%
2022/09/21	1	39.30	1	39.60	39.55	0	4,029	0.00%
2022/09/19	0	0.00	1	40.00	40.05	-1	4,252	-0.02%
2022/09/16	0	0.00	1	40.85	40.70	-1	4,372	-0.02%
2022/09/15	0	0.00	5	42.51	41.60	-5	4,449	-0.11%
2022/09/14	0	0.00	10	42.19	42.45	-10	4,515	-0.22%
2022/09/13	1	41.60	8	42.83	42.80	-7	4,599	-0.15%
2022/09/12	10	41.95	0.4	42.00	41.90	9.6	4,685	0.20%
2022/09/08	0	0.00	3	41.72	41.55	-3	4,817	-0.06%
2022/09/07	3.4	41.27	0	0.00	41.20	3.4	5,027	0.07%
2022/09/06	5	42.08	0	0.00	40.80	5	5,431	0.09%
2022/09/05	0	0.00	4	43.68	41.85	-4	5,500	-0.07%
2022/09/02	3.2	43.72	2	43.83	44.00	1.2	5,465	0.02%
2022/09/01	6	43.52	5	43.57	42.60	1	5,552	0.02%
2022/08/31	4	42.93	6.7	43.46	43.70	-2.7	5,750	-0.05%
2022/08/30	1	42.00	2	41.50	42.15	-1	5,832	-0.02%
2022/08/29	0	0.00	5	40.28	40.45	-5	6,552	-0.08%
2022/08/26	3	41.70	1	41.90	41.80	2	6,924	0.03%
2022/08/25	3	41.10	5.9	40.81	40.95	-2.9	7,712	-0.04%
2022/08/24	1.2	40.27	0	0.00	40.35	1.2	7,971	0.01%
2022/08/23	1.2	41.02	1	41.00	41.00	0.2	8,142	0.00%
2022/08/22	0	0.00	1	41.00	40.75	-1	8,267	-0.01%
2022/08/18	0	0.00	2	40.90	41.60	-2	8,270	-0.02%
2022/08/17	0.2	41.65	2	41.10	41.10	-1.9	8,253	-0.02%
2022/08/16	7	42.28	13	42.64	41.75	-6	8,245	-0.07%
2022/08/15	2	41.23	4	41.38	41.50	-2	8,183	-0.02%
2022/08/12	8.2	40.30	57	40.54	40.25	-48.9	8,134	-0.60%
2022/08/11	0.2	40.65	15	40.62	40.10	-14.9	8,125	-0.18%
2022/08/10	10.2	40.80	0	0.00	40.75	10.2	8,086	0.13%
2022/08/09	2	39.90	7	40.21	40.65	-5	8,024	-0.06%
2022/08/08	0	0.00	3	39.70	39.80	-3	7,978	-0.04%
2022/08/05	0	0.00	6	37.98	38.55	-6	7,939	-0.08%
2022/08/04	8	36.94	1	37.25	37.25	7	7,932	0.09%
2022/08/03	3	38.07	1	38.10	37.60	2	7,932	0.03%
2022/08/02	5	38.20	5	38.14	38.30	0	7,931	0.00%
2022/08/01	19	39.88	7	39.99	39.75	12	7,891	0.15%
2022/07/29	3	39.28	1	39.55	39.15	2	7,858	0.03%
2022/07/28	3	38.90	4	39.16	38.70	-1	7,851	-0.01%
2022/07/27	2	37.65	1	37.55	38.55	1	7,808	0.01%
2022/07/26	5	38.54	0	0.00	38.15	5	7,807	0.06%
2022/07/25	4	38.15	2	37.83	38.00	2	7,763	0.03%
2022/07/22	10	37.35	3	37.27	37.05	7	7,746	0.09%
2022/07/21	0	0.00	1	36.05	36.15	-1	7,640	-0.01%
2022/07/20	5	36.13	1	36.80	35.50	4	7,618	0.05%
2022/07/19	0	0.00	4	36.09	36.10	-4	7,579	-0.05%
2022/07/15	0	0.00	1	35.00	35.50	-1	7,534	-0.01%
2022/07/14	3	34.95	2.3	34.33	35.75	0.7	7,460	0.01%
2022/07/13	2	37.65	0	0.00	37.30	2	7,326	0.03%
2022/07/12	11	38.02	1	38.15	37.40	10	7,309	0.14%
2022/07/11	41	39.95	0	0.00	39.70	41	7,307	0.56%
2022/07/08	2	39.95	1	39.80	39.55	1	7,343	0.01%
2022/07/07	1	37.00	0	0.00	38.45	1	7,713	0.01%
2022/07/06	1	38.30	0	0.00	37.80	1	7,847	0.01%
2022/07/05	0	0.00	2	38.85	39.80	-2	8,146	-0.02%
2022/07/04	1	38.85	3	38.82	38.80	-2	8,498	-0.02%
2022/07/01	3	40.22	1	42.00	38.80	2	8,901	0.02%
2022/06/30	0	0.00	1	42.05	41.70	-1	8,885	-0.01%
2022/06/29	3	43.67	0	0.00	43.50	3	9,490	0.03%
2022/06/28	0	0.00	1	45.90	44.25	-1	9,690	-0.01%
2022/06/27	4	45.51	1.3	45.45	45.60	2.7	9,628	0.03%
2022/06/24	0	0.00	33	44.13	44.85	-33	9,490	-0.35%
2022/06/23	1	42.65	1	41.65	42.75	0	9,384	0.00%
2022/06/22	31	43.11	0	0.00	42.80	31	9,358	0.33%
2022/06/21	0.5	43.90	28.4	44.02	45.45	-27.9	9,373	-0.30%
2022/06/20	3.7	45.07	2	45.30	42.65	1.7	9,360	0.02%
2022/06/17	1	44.90	26	45.13	45.90	-25	9,340	-0.27%
2022/06/16	6.4	46.83	5.2	47.36	45.05	1.1	9,253	0.01%
2022/06/15	26.4	48.16	7	48.34	46.50	19.4	9,064	0.21%
2022/06/14	0	0.00	2	46.40	46.80	-2	8,648	-0.02%
2022/06/13	1	45.60	4	46.05	46.25	-3	8,523	-0.04%
2022/06/10	4	47.25	1	47.00	46.85	3	8,453	0.04%
2022/06/09	3	47.30	22	47.60	46.90	-19	8,270	-0.23%
2022/06/08	17	46.75	14	46.24	46.45	3	7,865	0.04%
2022/06/07	11	47.49	7	47.89	46.80	4	7,610	0.05%
2022/06/06	16	46.50	6	46.21	46.00	10	6,831	0.15%
2022/06/02	28	46.23	27	46.63	47.15	1	6,442	0.02%
2022/06/01	5	43.83	18	44.00	43.25	-13	5,640	-0.23%
2022/05/31	0	0.00	3	43.30	43.30	-3	5,373	-0.06%
2022/05/30	2	41.80	4	42.36	42.30	-2	5,287	-0.04%
2022/05/27	3	40.47	0	0.00	40.60	3	5,150	0.06%
2022/05/26	0	0.00	2	40.65	40.00	-2	5,173	-0.04%
2022/05/25	2	39.65	0	0.00	40.00	2	5,144	0.04%
2022/05/24	5	40.50	11	40.06	39.25	-6	5,178	-0.12%
2022/05/23	7	41.06	7	41.11	40.70	0	5,144	0.00%
2022/05/20	6	39.00	7	39.13	39.05	-1	5,081	-0.02%
2022/05/19	2	38.90	0	0.00	38.95	2	5,095	0.04%
2022/05/17	0	0.00	2	38.73	38.60	-2	5,143	-0.04%
2022/05/16	2	38.18	1	38.75	38.10	1	5,226	0.02%
2022/05/13	4	38.41	3	38.13	38.10	1	5,261	0.02%
2022/05/12	4	38.61	3	39.30	38.00	1	5,301	0.02%
2022/05/09	2	39.70	0	0.00	38.90	2	5,506	0.04%
2022/05/04	3.3	39.75	1	39.80	39.80	2.3	6,258	0.04%
2022/05/03	1	40.30	0	0.00	40.20	1	6,536	0.02%
2022/04/29	1	39.60	12	40.12	39.50	-11	6,569	-0.17%
2022/04/28	3	40.80	0	0.00	39.30	3	6,630	0.05%
2022/04/25	0	0.00	2	40.70	40.85	-2	6,974	-0.03%
2022/04/22	28	42.34	1	42.30	41.70	27	7,011	0.39%
2022/04/21	2	42.20	3	42.13	42.10	-1	7,023	-0.01%
2022/04/19	0	0.00	1	40.80	41.00	-1	7,040	-0.01%
2022/04/18	4	40.35	2	40.90	40.35	2	7,054	0.03%
2022/04/15	2	41.98	1	41.80	41.80	1	7,040	0.01%
2022/04/14	1	43.45	3	42.90	43.10	-2	7,033	-0.03%
2022/04/13	12	44.99	16	45.13	43.75	-4	7,047	-0.06%
2022/04/12	14	42.62	16	43.26	43.45	-2	6,629	-0.03%
2022/04/11	20	43.74	0	0.00	42.55	20	6,476	0.31%
2022/04/08	22	43.15	14	43.42	43.80	8	6,156	0.13%
2022/04/07	13	42.98	18	43.56	42.95	-5	5,796	-0.09%
2022/04/06	1	40.50	1	40.80	40.40	0	5,378	0.00%
2022/04/01	20	43.45	15	42.86	41.50	5	5,326	0.09%
2022/03/31	2	42.83	25	41.88	42.70	-23	4,699	-0.49%
2022/03/30	1	40.50	4	40.60	40.95	-3	4,508	-0.07%
2022/03/29	1	40.60	2	40.80	39.90	-1	4,507	-0.02%
2022/03/28	5	40.52	0	0.00	40.65	5	4,522	0.11%
2022/03/25	5	41.06	9	40.90	41.15	-4	4,505	-0.09%
2022/03/24	6	41.17	1	41.70	40.55	5	4,467	0.11%
2022/03/23	5	41.25	11	41.59	41.25	-6	4,439	-0.14%
2022/03/22	5	41.08	4	41.36	41.15	1	4,403	0.02%
2022/03/21	1	39.50	11	39.90	40.35	-10	4,325	-0.23%
2022/03/18	1	39.30	2	39.18	39.05	-1	4,386	-0.02%
2022/03/17	1	38.85	1	38.80	38.80	0	4,468	0.00%
2022/03/15	1	38.65	0	0.00	37.50	1	4,702	0.02%
2022/03/14	0	0.00	1	38.65	38.20	-1	4,761	-0.02%
2022/03/11	1	37.85	0	0.00	38.15	1	4,926	0.02%
2022/03/09	0	0.00	2	37.50	37.75	-2	5,219	-0.04%
2022/03/08	2	36.90	0	0.00	36.00	2	5,317	0.04%
2022/03/07	15	37.37	1	37.35	37.10	14	5,357	0.26%
2022/03/04	1	40.05	0	0.00	39.05	1	5,446	0.02%
2022/03/03	30	40.83	6	40.38	39.80	24	5,537	0.43%
2022/03/01	0	0.00	1	40.20	40.50	-1	5,708	-0.02%
2022/02/24	3.3	39.36	0	0.00	38.60	3.3	6,108	0.05%
2022/02/22	0	0.00	1	39.90	39.70	-1	6,348	-0.02%
2022/02/18	4	40.85	0	0.00	40.85	4	6,936	0.06%
2022/02/17	1	41.50	1	41.05	40.85	0	7,449	0.00%
2022/02/16	2	41.55	4	41.93	42.05	-2	7,729	-0.03%
2022/02/15	1	40.30	1	40.70	40.35	0	7,766	0.00%
2022/02/14	0	0.00	5	39.95	39.40	-5	7,968	-0.06%
2022/02/10	4	41.84	6	41.62	41.60	-2	8,150	-0.02%
2022/02/09	4	42.10	3	42.28	42.00	1	8,151	0.01%
2022/02/08	3	42.75	1	41.70	42.50	2	8,338	0.02%
2022/02/07	2	41.53	1	40.70	41.90	1	8,113	0.01%
2022/01/26	4	40.35	29	39.73	39.30	-25	7,866	-0.32%
2022/01/25	9	39.92	3	39.83	38.50	6	7,821	0.08%
2022/01/24	19	37.54	7	38.26	38.20	12	7,673	0.16%
2022/01/21	0	0.00	3	39.60	38.90	-3	7,730	-0.04%
2022/01/20	2	39.43	2	39.90	39.45	0	7,757	0.00%
2022/01/19	5.1	39.17	3	39.37	38.20	2.1	7,660	0.03%
2022/01/17	0	36.90	0	0.00	37.05	0	7,792	0.00%
2022/01/14	1	33.90	0	0.00	34.45	1	7,750	0.01%
2022/01/13	1.3	35.34	0	0.00	35.10	1.3	7,752	0.02%
2022/01/12	1	35.35	6	35.53	35.50	-5	7,751	-0.06%
2022/01/11	1	36.85	0	0.00	36.45	1	7,759	0.01%
2022/01/07	2.3	37.94	7	37.45	37.30	-4.7	7,774	-0.06%
2022/01/06	0.4	38.90	0	0.00	38.50	0.4	7,781	0.01%
2022/01/04	0.3	39.91	3	40.00	39.85	-2.7	7,774	-0.04%
2022/01/03	1	39.60	0	0.00	39.70	1	7,792	0.01%
2021/12/29	8	40.09	0	0.00	40.05	8	7,915	0.10%
2021/12/28	3.1	40.79	2	40.50	40.40	1.1	8,243	0.01%
2021/12/24	0.3	40.92	6	40.78	39.95	-5.7	8,359	-0.07%
2021/12/23	0	0.00	1	41.15	41.15	-1	8,360	-0.01%
2021/12/21	1	40.95	2	40.95	40.95	-1	8,597	-0.01%
2021/12/20	0	0.00	1	40.55	41.05	-1	8,603	-0.01%
2021/12/17	5.3	40.03	5	39.82	40.00	0.3	8,562	0.00%
2021/12/16	1	41.05	1	40.80	41.20	0	8,485	0.00%
2021/12/14	3	41.52	0	0.00	40.90	3	8,390	0.04%
2021/12/13	9	44.40	16	45.00	43.00	-7	8,274	-0.08%
2021/12/10	6	43.38	4	43.21	44.50	2	8,162	0.02%
2021/12/09	20	44.72	2	46.20	44.50	18	8,038	0.22%
2021/12/08	2	45.25	1	45.30	45.15	1	7,958	0.01%
2021/12/07	5	45.43	1	45.05	45.85	4	7,912	0.05%
2021/12/06	10	45.60	12	45.41	45.45	-2	7,813	-0.03%
2021/12/03	0	0.00	7	44.53	44.50	-7	7,663	-0.09%
2021/12/02	0	0.00	10	43.40	43.05	-10	7,505	-0.13%
2021/12/01	6	43.47	0	0.00	43.40	6	7,396	0.08%
2021/11/30	1	42.30	2	43.80	43.40	-1	7,356	-0.01%
2021/11/29	0	0.00	1	42.60	42.25	-1	7,265	-0.01%
2021/11/26	4	42.45	0	0.00	42.90	4	7,148	0.06%
2021/11/25	14	45.47	5	44.55	44.95	9	7,006	0.13%
2021/11/24	20	44.30	28	44.22	45.15	-8	6,847	-0.12%
2021/11/23	1	42.15	1	41.80	42.05	0	6,516	0.00%
2021/11/22	11	43.81	11	43.05	43.00	0	6,432	0.00%
2021/11/19	16	44.25	11	43.67	43.65	5	6,353	0.08%
2021/11/18	40	45.27	27	45.14	44.10	13	6,144	0.21%
2021/11/17	10	43.45	16	43.65	43.50	-6	5,726	-0.10%
2021/11/16	43	44.10	24.1	42.61	42.05	18.9	5,502	0.34%
2021/11/15	4.1	40.71	14	39.65	41.55	-9.9	4,984	-0.20%
2021/11/12	11	38.31	2	39.25	37.80	9	4,667	0.19%
2021/11/11	11	40.74	14	39.88	39.00	-3	4,548	-0.07%
2021/11/10	3	39.32	3	39.67	39.50	0	4,331	0.00%
2021/11/09	4	39.28	14	39.21	38.85	-10	4,179	-0.24%
2021/11/08	12	38.22	2	39.65	38.00	10	4,063	0.25%
2021/11/05	19	39.47	31.1	39.21	39.80	-12.1	3,986	-0.30%
2021/11/04	1	38.05	28	37.94	38.20	-27	3,769	-0.72%
2021/11/03	9	37.31	9	37.22	37.00	0	3,715	0.00%
2021/11/02	22	37.45	7	37.50	37.10	15	3,701	0.41%
2021/11/01	13	38.31	1	38.90	37.70	12	3,523	0.34%
2021/10/29	4	37.09	10	36.55	37.10	-6	3,433	-0.17%
2021/10/28	12	36.60	0	0.00	35.70	12	3,373	0.36%
2021/10/27	6	36.03	2	36.65	36.60	4	3,439	0.12%
2021/10/26	13	35.35	8	35.08	35.70	5	3,391	0.15%
2021/10/25	7	33.70	1	34.10	33.85	6	3,153	0.19%
2021/10/21	10	32.50	9	32.33	32.25	1	3,112	0.03%
2021/10/18	10	31.90	0	0.00	31.85	10	3,073	0.33%
2021/10/14	2	30.80	0	0.00	31.85	2	3,070	0.07%
2021/10/13	5	30.52	0	0.00	30.25	5	3,034	0.16%
2021/10/12	1	31.00	0	0.00	30.45	1	3,022	0.03%
2021/10/08	4	33.13	2	33.40	32.45	2	2,967	0.07%
2021/10/07	1	33.20	0	0.00	33.05	1	2,948	0.03%
2021/10/06	4	33.91	6	33.43	33.00	-2	2,963	-0.07%
2021/10/05	3	34.65	15	33.62	32.70	-12	2,869	-0.42%
2021/09/30	0	0.00	4	32.28	33.20	-4	2,443	-0.16%
2021/09/29	7	33.83	0	0.00	32.00	7	2,568	0.27%
2021/09/28	3	33.70	0	0.00	32.80	3	2,567	0.12%
2021/09/24	0	0.00	2	30.50	30.25	-2	2,400	-0.08%
2021/09/14	11	32.77	3	32.63	32.20	8	2,546	0.31%
2021/09/13	1	32.00	0	0.00	31.70	1	2,509	0.04%
2021/09/10	2	31.73	0	0.00	31.40	2	2,492	0.08%
2021/09/09	0	0.00	4	32.66	32.75	-4	2,447	-0.16%
2021/09/03	0	0.00	2	32.98	33.00	-2	2,359	-0.08%
2021/09/02	0	0.00	4	31.46	32.00	-4	2,337	-0.17%
2021/08/31	6	30.75	0	0.00	30.75	6	2,302	0.26%
2021/08/18	1	28.45	0	0.00	31.10	1	2,330	0.04%
2021/08/16	2	29.38	0	0.00	29.15	2	2,316	0.09%
2021/08/10	2	33.15	1	34.80	32.90	1	2,272	0.04%
2021/08/06	4	36.81	0	0.00	36.50	4	2,215	0.18%
2021/08/05	0	0.00	1	38.80	38.25	-1	2,210	-0.05%
2021/08/04	2	38.85	2	38.75	38.35	0	2,225	0.00%
2021/08/03	2	38.30	0	0.00	38.70	2	2,185	0.09%
2021/08/02	3	38.05	3	39.00	39.20	0	2,114	0.00%
2021/07/30	0	0.00	2	36.98	36.50	-2	1,928	-0.10%
2021/07/29	0	0.00	1	34.20	35.00	-1	1,859	-0.05%
2021/07/27	1	36.20	0	0.00	35.10	1	1,864	0.05%
2021/07/23	1	35.30	1	34.25	35.55	0	1,828	0.00%
2021/07/22	0	0.00	6	34.25	33.85	-6	1,816	-0.33%
2021/07/21	0	0.00	10	33.53	33.25	-10	1,806	-0.55%
2021/07/19	5	35.13	0	0.00	35.05	5	1,759	0.28%
2021/07/15	0	0.00	2	35.90	35.50	-2	1,778	-0.11%
2021/07/14	2	35.35	20	36.40	35.35	-18	1,777	-1.01%
2021/07/13	0	0.00	2	37.83	36.95	-2	1,760	-0.11%
2021/07/12	3	36.95	0	0.00	37.10	3	1,705	0.18%
2021/07/09	1	37.10	0	0.00	36.90	1	1,695	0.06%
2021/07/08	0	0.00	1	38.60	37.95	-1	1,702	-0.06%
2021/07/07	3	37.47	0	0.00	37.55	3	1,709	0.18%
2021/07/06	7	39.21	4	39.33	38.45	3	1,717	0.17%
2021/07/05	2	36.20	1	37.70	38.35	1	1,591	0.06%
2021/06/30	0	0.00	1	36.00	35.80	-1	1,688	-0.06%
2021/06/29	0	0.00	2	32.73	33.05	-2	1,671	-0.12%
2021/06/28	0	0.00	1	32.30	33.90	-1	1,655	-0.06%
2021/06/25	1	31.35	0	0.00	31.40	1	1,624	0.06%
2021/06/10	20	30.04	0	0.00	30.55	20	1,727	1.16%
2021/06/08	0	0.00	1	30.25	30.15	-1	1,751	-0.06%
2021/06/07	2	28.78	2	29.00	29.15	0	1,762	0.00%
2021/05/27	1	30.80	0	0.00	30.50	1	1,913	0.05%
2021/05/26	0	0.00	70	32.20	32.20	-70	1,915	-3.65%
2021/05/21	0	0.00	0.2	26.45	26.25	-0.2	2,054	-0.01%
2021/05/19	1	26.15	0	0.00	26.15	1	2,202	0.05%
2021/05/14	2	27.50	0	0.00	26.35	2	2,227	0.09%
2021/05/13	5	25.54	0	0.00	27.00	5	2,215	0.23%
2021/05/12	1	27.75	14	29.80	27.75	-13	2,197	-0.59%
2021/05/04	13	31.50	1	33.00	32.90	12	2,364	0.51%
2021/05/03	0	0.00	2	35.00	35.00	-2	2,360	-0.08%
2021/04/28	2	37.28	0	0.00	37.30	2	2,374	0.08%
2021/04/23	1	37.95	0	0.00	38.00	1	2,436	0.04%
2021/04/22	13	37.97	0	0.00	37.70	13	2,468	0.53%
2021/04/21	1	38.65	0	0.00	38.60	1	2,455	0.04%
2021/04/20	11	38.97	1	38.80	39.00	10	2,478	0.40%
2021/04/16	1	39.25	0	0.00	39.30	1	2,593	0.04%
2021/04/14	2	38.70	0	0.00	38.50	2	2,618	0.08%
2021/04/13	1	39.05	0	0.00	38.80	1	2,642	0.04%
2021/04/09	2	41.88	0	0.00	41.65	2	2,658	0.08%
2021/04/08	2	43.08	2	43.73	43.80	0	2,631	0.00%
2021/04/07	2	43.90	0	0.00	43.60	2	2,621	0.08%
2021/04/06	1	43.30	5	42.32	44.00	-4	2,567	-0.16%
2021/04/01	0	0.00	5	40.00	40.15	-5	2,509	-0.20%
2021/03/31	0	0.00	7	39.10	38.20	-7	2,574	-0.27%
2021/03/30	7	39.83	0	0.00	39.10	7	2,591	0.27%
2021/03/29	1	37.65	0	0.00	39.70	1	2,588	0.04%
2021/03/26	5	37.70	0	0.00	37.80	5	2,594	0.19%
2021/03/24	1	37.50	0	0.00	37.45	1	2,662	0.04%
2021/03/23	1	38.45	1	39.10	38.25	0	2,673	0.00%
2021/03/22	1	39.35	0	0.00	39.15	1	2,662	0.04%
2021/03/19	2	40.45	3	40.10	40.05	-1	2,679	-0.04%
2021/03/11	3	39.80	0	0.00	39.90	3	3,008	0.10%
2021/03/10	0	0.00	1	39.70	39.70	-1	3,231	-0.03%
2021/03/02	2	43.83	0	0.00	43.60	2	3,807	0.05%
2021/02/24	1	44.05	1	44.40	43.15	0	3,993	0.00%
2021/02/23	0	0.00	1	45.25	45.00	-1	4,048	-0.02%
2021/02/22	0	0.00	4.1	45.26	45.55	-4.1	4,054	-0.10%
2021/02/19	0	0.00	3	40.97	41.45	-3	3,988	-0.08%
2021/02/18	1	39.65	0	0.00	40.05	1	4,055	0.02%
2021/02/17	0	0.00	7	39.71	40.00	-7	4,124	-0.17%
2021/02/05	6	38.73	2	38.30	38.30	4	4,118	0.10%
2021/02/04	2	39.23	0.1	39.15	38.95	1.9	4,168	0.05%
2021/02/03	5	38.50	3	39.10	38.65	2	4,249	0.05%
2021/02/01	0	0.00	2	37.30	38.05	-2	4,378	-0.05%
2021/01/28	2	37.30	0	0.00	38.95	2	4,791	0.04%
2021/01/27	1	37.60	0	0.00	38.00	1	5,020	0.02%
2021/01/26	0	0.00	2	38.75	38.60	-2	5,387	-0.04%
2021/01/25	1	34.10	4	36.45	36.90	-3	5,574	-0.05%
2021/01/22	1	33.20	0	0.00	33.55	1	5,613	0.02%
2021/01/21	1	34.90	2	35.20	34.20	-1	5,605	-0.02%
2021/01/20	4	34.38	0.5	34.45	34.05	3.5	5,602	0.06%
2021/01/15	0	0.00	5	38.98	38.70	-5	5,587	-0.09%
2021/01/14	1	37.65	1	37.95	37.95	0	5,599	0.00%
2021/01/13	0	0.00	2	37.15	38.20	-2	5,663	-0.04%
2021/01/12	2	37.30	2	37.90	35.95	0	5,738	0.00%
2021/01/11	16	37.16	0	0.00	37.65	16	5,783	0.28%
2021/01/08	1	39.20	2.8	39.01	39.05	-1.8	5,781	-0.03%
2021/01/07	0	0.00	2	40.05	40.00	-2	5,826	-0.03%
2021/01/06	11	40.23	0	0.00	39.80	11	5,971	0.18%
2021/01/05	0	0.00	2	42.25	41.60	-2	5,985	-0.03%
2020/12/31	2	42.08	0	0.00	41.30	2	6,066	0.03%
2020/12/30	25	40.66	2	42.05	42.00	23	6,061	0.38%
2020/12/25	1	40.20	1	40.35	40.35	0	5,973	0.00%
2020/12/22	0	0.00	1	43.00	41.50	-1	5,968	-0.02%
2020/12/21	3	41.97	1	41.55	41.30	2	6,036	0.03%
2020/12/18	4	43.58	1	43.05	43.00	3	6,038	0.05%
2020/12/17	4	44.10	0	0.00	44.05	4	6,032	0.07%
2020/12/15	5	44.31	1	44.80	43.75	4	6,138	0.07%
2020/12/14	2	44.90	0	0.00	44.90	2	6,110	0.03%
2020/12/11	1	45.75	1	45.80	45.30	0	6,101	0.00%
2020/12/10	0	0.00	3	45.30	45.50	-3	6,081	-0.05%
2020/12/09	0	0.00	5	46.30	46.45	-5	6,052	-0.08%
2020/12/08	2	47.63	10	47.05	47.20	-8	6,016	-0.13%
2020/12/07	10	45.73	1	45.50	45.15	9	5,945	0.15%
2020/12/04	11	49.87	6	50.53	49.90	5	5,781	0.09%
2020/12/03	3	51.73	4.1	51.95	54.90	-1.1	5,571	-0.02%
2020/12/02	3	49.05	10.1	49.66	50.70	-7.1	5,343	-0.13%
2020/12/01	2	45.38	10	46.17	46.10	-8	5,163	-0.15%
2020/11/30	10	45.98	0	0.00	45.00	10	5,127	0.20%
2020/11/27	0	0.00	5	46.88	47.05	-5	5,031	-0.10%
2020/11/25	5	47.77	0	0.00	47.20	5	5,055	0.10%
2020/11/24	2	48.65	1	49.60	47.00	1	5,030	0.02%
2020/11/23	0	0.00	3	47.70	48.80	-3	5,037	-0.06%
2020/11/20	7	49.07	0	0.00	48.35	7	4,954	0.14%
2020/11/19	0	0.00	1	49.00	50.40	-1	4,860	-0.02%
2020/11/18	0	0.00	7	48.01	48.05	-7	4,789	-0.15%
2020/11/17	11	48.73	1	48.95	48.30	10	4,737	0.21%
2020/11/16	3	46.92	8	46.78	47.85	-5	4,689	-0.11%
2020/11/13	1	46.00	1	46.40	45.75	0	4,663	0.00%
2020/11/12	3	45.10	0	0.00	45.75	3	4,666	0.06%
2020/11/11	0	0.00	1	46.70	47.05	-1	4,679	-0.02%
2020/11/10	4	46.05	0	0.00	44.90	4	4,623	0.09%
2020/11/09	1	46.50	4	47.80	46.50	-3	4,551	-0.07%
2020/11/06	2	47.50	2	47.23	47.60	0	4,465	0.00%
2020/11/05	3	46.62	3	48.23	46.00	0	4,329	0.00%
2020/11/04	5	44.80	9	44.71	45.00	-4	4,100	-0.10%
2020/11/03	10	42.53	24.8	44.43	45.10	-14.8	3,930	-0.38%
2020/11/02	2	39.43	5	39.53	41.00	-3	3,561	-0.08%
2020/10/30	0	0.00	3	37.03	37.45	-3	3,310	-0.09%
2020/10/29	0	0.00	1	35.20	35.85	-1	3,264	-0.03%
2020/10/28	1	36.00	1	36.00	35.65	0	3,285	0.00%
2020/10/27	3	36.00	0	0.00	36.35	3	3,293	0.09%
2020/10/26	2	37.20	0	0.00	36.10	2	3,298	0.06%
2020/10/23	1	37.30	1	37.20	37.00	0	3,313	0.00%
2020/10/21	1	40.00	2	39.35	38.30	-1	3,397	-0.03%
2020/10/20	0	0.00	1	39.45	39.85	-1	3,428	-0.03%
2020/10/19	0	0.00	3	39.33	39.50	-3	3,365	-0.09%
2020/10/16	5	38.99	0	0.00	38.00	5	3,327	0.15%
2020/10/15	3	39.05	0	0.00	39.00	3	3,279	0.09%
2020/10/14	0	0.00	1	39.20	38.95	-1	3,255	-0.03%
2020/10/13	0	0.00	20	37.96	38.00	-20	3,197	-0.63%
2020/10/12	0	0.00	2	38.40	37.95	-2	3,207	-0.06%
2020/10/08	0	0.00	1	35.65	36.20	-1	3,144	-0.03%
2020/09/28	0	0.00	1	31.85	34.10	-1	3,617	-0.03%
2020/09/25	0	0.00	5	30.91	31.10	-5	3,636	-0.14%
2020/09/24	2	33.73	2	32.58	32.55	0	3,686	0.00%
2020/09/22	1	36.80	0	0.00	36.50	1	3,926	0.03%
2020/09/21	2	38.28	7	38.31	38.00	-5	3,973	-0.13%
2020/09/18	0	0.00	2	37.90	39.10	-2	3,924	-0.05%
2020/09/14	0	36.20	1	36.30	36.50	-1	3,848	-0.03%
2020/09/09	0	0.00	0.7	36.60	36.80	-0.7	3,897	-0.02%
2020/09/07	21	37.20	0	0.00	36.50	21	3,904	0.54%
2020/09/04	3	36.60	0	0.00	36.65	3	3,934	0.08%
2020/08/31	0	0.00	1	39.40	39.35	-1	4,041	-0.02%
2020/08/28	6	38.95	1	38.50	38.90	5	4,039	0.12%
2020/08/27	25	39.28	4	39.38	39.00	21	4,027	0.52%
2020/08/26	0	0.00	3	37.68	37.70	-3	3,958	-0.08%
2020/08/25	2	35.68	12	35.61	35.05	-10	3,924	-0.25%
2020/08/24	0	0.00	1	35.40	34.90	-1	3,927	-0.03%
2020/08/21	10	34.35	0	0.00	34.35	10	3,956	0.25%
2020/08/20	2	33.25	1	32.55	33.80	1	3,992	0.03%
2020/08/18	0	0.00	2	33.75	33.35	-2	4,024	-0.05%
2020/08/17	3	34.30	13	33.93	34.50	-10	4,020	-0.25%
2020/08/13	0	0.00	1	37.00	36.50	-1	4,017	-0.02%
2020/08/11	4	38.15	0	0.00	37.20	4	4,127	0.10%
2020/08/10	2	38.30	0	0.00	38.60	2	4,182	0.05%
2020/08/07	7	39.94	6	38.98	39.90	1	4,209	0.02%
2020/08/06	4	36.95	0	0.00	36.90	4	4,169	0.10%
2020/08/05	0	0.00	1	37.15	37.00	-1	4,217	-0.02%
2020/08/03	2	37.00	0	0.00	37.20	2	4,593	0.04%
2020/07/31	0	0.00	1	38.40	38.15	-1	4,819	-0.02%
2020/07/30	0	0.00	16.4	37.50	37.75	-16.4	4,995	-0.33%
2020/07/29	16	36.58	0	0.00	36.70	16	5,103	0.31%
2020/07/28	0	0.00	1	37.00	36.20	-1	5,147	-0.02%
2020/07/27	2	38.18	9	37.36	37.55	-7	5,174	-0.14%
2020/07/24	2	41.50	0	0.00	39.95	2	5,227	0.04%
2020/07/23	6	42.38	1	41.10	42.05	5	5,389	0.09%
2020/07/22	0	0.00	2	40.00	41.35	-2	5,464	-0.04%
2020/07/21	0	0.00	2	39.70	38.90	-2	5,613	-0.04%
2020/07/20	2	34.70	10	35.34	38.70	-8	5,708	-0.14%
2020/07/17	9	43.80	0	0.00	38.55	9	5,734	0.16%
2020/07/16	0	0.00	2.8	39.19	41.10	-2.8	5,708	-0.05%
2020/07/15	1	36.80	5	37.50	37.40	-4	5,689	-0.07%
2020/07/14	5	38.95	2	38.95	38.00	3	5,754	0.05%
2020/07/13	0	0.00	1.9	38.30	37.85	-1.9	5,826	-0.03%
2020/07/10	5	37.57	0	0.00	36.95	5	5,806	0.09%
2020/07/09	7	37.82	6	38.00	38.60	1	5,696	0.02%
2020/07/07	0	0.00	164	31.77	31.95	-164	5,497	-2.98%	大賣/鉅額交易
2020/07/06	3	29.28	1	29.85	29.05	2	5,361	0.04%
2020/07/03	2	28.00	0	0.00	28.75	2	5,356	0.04%
2020/07/02	3	28.95	11	29.70	28.60	-8	5,270	-0.15%
2020/07/01	8	26.53	10.8	27.45	27.90	-2.8	5,129	-0.05%
2020/06/30	1	24.25	2	24.83	25.40	-1	4,946	-0.02%
2020/06/23	10	23.25	0	0.00	23.40	10	4,893	0.20%
2020/06/22	6	24.00	10	24.25	23.75	-4	4,894	-0.08%
2020/06/17	1	24.35	2	23.45	24.35	-1	4,923	-0.02%
2020/06/16	2	23.15	3	23.10	23.00	-1	4,915	-0.02%
2020/06/15	1	23.15	0	0.00	23.00	1	4,966	0.02%
2020/06/12	2	22.50	0	0.00	23.55	2	4,969	0.04%
2020/06/10	1	24.35	0	0.00	24.20	1	4,963	0.02%
2020/06/09	11	23.73	0	0.00	23.65	11	4,954	0.22%
2020/06/08	5	25.00	0	0.00	24.75	5	4,927	0.10%
2020/06/04	1	25.40	0	0.00	25.30	1	5,034	0.02%
2020/06/03	0	0.00	2	26.30	25.90	-2	5,021	-0.04%
2020/06/02	0	0.00	11	26.87	26.30	-11	4,997	-0.22%
2020/06/01	0	0.00	13	26.27	25.85	-13	4,969	-0.26%
2020/05/25	0	0.00	4	26.80	26.95	-4	5,006	-0.08%
2020/05/22	0	0.00	2	25.43	25.30	-2	4,962	-0.04%
2020/05/21	1	26.20	1	25.90	25.80	0	4,965	0.00%
2020/05/20	2	25.30	0	0.00	25.15	2	4,982	0.04%
2020/05/19	2	26.30	1	25.20	25.95	1	4,961	0.02%
2020/05/18	1	24.45	0	0.00	24.10	1	4,876	0.02%
2020/05/15	5	24.41	16	24.73	24.50	-11	4,862	-0.23%
2020/05/14	1	25.40	5	24.72	24.50	-4	4,797	-0.08%
2020/05/12	8	26.52	1	26.00	26.10	7	4,859	0.14%
2020/05/11	3	25.83	10	25.32	26.20	-7	4,863	-0.14%
2020/05/08	34	27.50	40	27.38	26.15	-6	4,859	-0.12%
2020/05/07	27	26.00	20	27.13	27.40	7	4,664	0.15%
2020/05/06	9	24.63	5	24.92	24.95	4	4,554	0.09%
2020/05/05	11	22.72	11	23.29	22.70	0	4,469	0.00%
2020/05/04	6	22.75	16	23.11	22.80	-10	4,394	-0.23%
2020/04/30	9	24.11	23	24.05	23.60	-14	4,351	-0.32%
2020/04/29	28	23.65	0	0.00	23.80	28	4,310	0.65%
2020/04/28	16	24.43	24	25.24	23.75	-8	4,265	-0.19%
2020/04/27	0	0.00	12.5	23.25	23.35	-12.5	4,021	-0.31%
2020/04/24	26	21.21	42	20.70	21.25	-16	3,958	-0.40%
2020/04/23	0	0.00	58	19.57	19.70	-58	3,853	-1.50%
2020/04/22	31	17.73	1	18.50	18.45	30	3,750	0.80%
2020/04/21	1	18.10	0	0.00	17.25	1	3,695	0.03%
2020/04/20	13	18.08	3	18.57	18.40	10	3,684	0.27%
2020/04/17	19	17.70	0	0.00	18.05	19	3,645	0.52%
2020/04/16	0	17.40	6	17.04	17.40	-6	3,539	-0.17%
2020/04/15	0	0.00	11	16.35	16.35	-11	3,430	-0.32%
2020/04/14	0.5	14.90	0	0.00	14.90	0.5	3,392	0.01%
2020/04/13	0	0.00	51	14.51	14.65	-51	3,409	-1.50%
2020/04/10	5	14.65	7	14.74	14.95	-2	3,454	-0.06%
2020/04/08	10	14.95	5	15.10	15.30	5	3,516	0.14%
2020/04/07	5	13.90	30	14.30	14.30	-25	3,580	-0.70%
2020/04/06	50	13.00	0	0.00	13.00	50	3,728	1.34%
2020/04/01	3	10.80	1	11.75	11.85	2	3,794	0.05%
2020/03/31	0	0.00	2	11.00	10.80	-2	3,798	-0.05%
2020/03/30	1	10.00	1.5	10.62	11.10	-0.5	3,813	-0.01%
2020/03/27	3	10.87	1	11.35	10.75	2	3,816	0.05%
2020/03/23	10	9.95	0	0.00	10.05	10	3,749	0.27%
2020/03/20	0	0.00	10	11.05	11.05	-10	3,719	-0.27%
2020/03/19	11.5	10.07	0	0.00	10.05	11.5	3,688	0.31%
2020/03/18	2	12.05	0	0.00	11.15	2	3,662	0.05%
2020/03/17	30	12.17	0	0.00	12.10	30	3,681	0.81%
2020/03/16	1.5	13.35	0	0.00	13.35	1.5	3,689	0.04%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	3	15.32	0	0.00	14.90	3	3,782	0.08%
2020/03/11	2	16.00	12	16.55	16.55	-10	3,816	-0.26%
2020/03/10	0	0.00	13	13.30	15.05	-13	3,725	-0.35%
2020/03/09	11	14.21	10	14.29	13.70	1	3,670	0.03%
2020/03/06	9	14.95	5	14.90	14.90	4	3,683	0.11%
2020/03/04	1.5	15.30	0	0.00	15.20	1.5	3,785	0.04%
2020/03/03	1	16.25	1	16.20	16.10	0	3,761	0.00%
2020/03/02	1	15.10	1	15.85	16.35	0	3,725	0.00%
2020/02/27	17	16.54	1	16.00	15.90	16	3,684	0.43%
2020/02/26	3	18.00	0	0.00	17.50	3	3,588	0.08%
2020/02/25	0.5	18.30	0	0.00	18.40	0.5	3,547	0.01%
2020/02/24	1	18.70	15	18.82	18.90	-14	3,500	-0.40%
2020/02/21	17	19.37	14	19.53	19.35	3	3,458	0.09%
2020/02/20	13.4	19.09	4	18.84	18.70	9.4	3,377	0.28%
2020/02/19	0.5	18.90	0	0.00	19.00	0.5	3,338	0.01%
2020/02/18	2.1	19.20	2	19.43	19.25	0.1	3,309	0.00%
2020/02/17	1.5	19.35	1	19.90	19.55	0.5	3,274	0.02%
2020/02/14	5	19.63	5	19.53	19.70	0	3,236	0.00%
2020/02/13	14	19.79	17	19.97	19.00	-3	3,138	-0.10%
2020/02/12	3	20.45	11	20.47	20.20	-8	3,034	-0.26%
2020/02/11	12	20.60	32	20.72	20.60	-20	2,955	-0.68%
2020/02/10	0	0.00	5.5	19.37	19.20	-5.5	2,815	-0.20%
2020/02/07	4	18.46	18.5	18.90	19.15	-14.5	2,720	-0.53%
2020/02/06	0	0.00	12.1	18.48	18.50	-12.1	2,563	-0.47%
2020/02/05	2	15.98	6	15.94	16.85	-4	2,439	-0.16%
2020/02/04	26	15.18	6	14.63	15.35	20	2,373	0.84%
2020/02/03	15	15.25	0	0.00	15.25	15	2,320	0.65%
2020/01/31	13	15.25	1	15.15	16.90	12	2,254	0.53%
2020/01/20	2	18.73	28.2	18.61	18.65	-26.2	2,127	-1.23%
2020/01/17	1	18.50	5	18.60	18.15	-4	2,062	-0.19%
2020/01/16	0	0.00	1	18.10	18.20	-1	1,954	-0.05%
2020/01/15	3	18.55	1	18.30	18.30	2	1,926	0.10%
2020/01/14	0	0.00	2	18.40	18.40	-2	1,895	-0.11%
2020/01/13	0	0.00	3	16.70	16.75	-3	1,826	-0.16%
2020/01/07	0	0.00	10	16.50	16.35	-10	1,747	-0.57%
2020/01/02	4	18.00	9.4	18.50	18.15	-5.4	1,607	-0.34%
2019/12/31	16	17.78	27	16.44	17.85	-11	1,497	-0.73%
2019/12/30	28	15.17	2	15.55	16.25	26	1,348	1.93%
2019/12/27	5	14.60	5.7	14.90	14.90	-0.7	1,171	-0.06%
2019/12/16	0	0.00	25	10.84	11.00	-25	918	-2.72%
2019/12/12	6	11.89	2	11.80	12.00	4	859	0.47%
2019/12/11	2	12.05	4	12.03	12.25	-2	813	-0.25%
2019/12/10	3	10.83	9.4	11.26	11.95	-6.4	757	-0.85%
2019/12/09	0	0.00	14.2	10.60	10.90	-14.2	662	-2.14%
2019/12/06	1	9.56	4	9.77	9.93	-3	575	-0.52%
2019/12/05	4	9.11	0	0.00	9.03	4	452	0.88%
2019/12/02	5	8.49	3	8.07	8.46	2	348	0.57%
2019/11/26	0	0.00	1	6.33	6.37	-1	155	-0.64%
2019/11/22	1	6.37	1	6.34	6.35	0	154	0.00%
2019/11/21	1	6.37	0	0.00	6.37	1	152	0.66%
2019/11/18	0	0.00	1	6.41	6.39	-1	150	-0.66%
2019/11/13	1	6.39	1	6.32	6.37	0	146	0.00%
2019/11/12	1	6.37	0	0.00	6.37	1	142	0.70%
2019/11/01	0	0.00	0.7	6.35	6.40	-0.7	140	-0.50%
2019/09/09	0	0.00	0.1	6.55	6.57	-0.1	158	-0.08%
2019/08/02	0	0.00	2	6.62	6.64	-2	146	-1.37%
2019/07/24	0	0.00	0.5	6.80	6.81	-0.5	140	-0.38%
2019/07/02	0	0.00	3	6.48	7.03	-3	162	-1.84%
2019/06/13	0	0.00	1.4	6.32	6.38	-1.4	165	-0.86%
2019/05/21	2	6.43	0	0.00	6.46	2	237	0.84%
2019/05/02	0	6.80	0	0.00	6.85	0	239	0.02%
2019/04/17	2	6.83	0	0.00	6.80	2	232	0.86%
2019/02/27	0	0.00	2	7.22	7.22	-2	222	-0.90%
2019/02/26	2	7.20	0	0.00	7.28	2	217	0.92%
2019/01/22	0	0.00	5	6.45	6.45	-5	178	-2.80%
2019/01/18	0	0.00	5.1	6.55	6.51	-5.1	179	-2.83%
2019/01/14	0	0.00	7	6.33	6.08	-7	177	-3.95%
2019/01/09	5	6.40	0	0.00	6.40	5	177	2.81%
2019/01/07	0	0.00	2	6.52	6.52	-2	180	-1.11%
2018/12/25	0	0.00	5	6.48	6.43	-5	195	-2.56%
2018/12/12	1	6.83	0	0.00	6.92	1	228	0.44%
2018/12/07	5	6.80	0	0.00	6.80	5	240	2.08%
2018/12/04	3	7.01	0	0.00	6.99	3	241	1.24%
2018/12/03	3	7.01	0	0.00	7.00	3	240	1.25%
2018/11/30	10	7.11	0	0.00	7.06	10	235	4.24%
2018/10/24	1	7.65	0	0.00	7.65	1	313	0.32%
2018/09/25	1	6.69	0	0.00	6.66	1	422	0.24%
2018/09/17	5	6.76	0	0.00	6.76	5	454	1.10%
2018/09/13	1	7.00	0	0.00	7.01	1	507	0.20%
2018/09/07	3	7.66	0	0.00	7.37	3	593	0.51%
2018/09/06	2	7.75	0	0.00	7.71	2	632	0.32%
2018/08/27	0	0.00	2	7.64	7.66	-2	1,157	-0.17%
2018/08/17	0	0.00	1	8.08	8.02	-1	1,500	-0.07%
2018/08/16	1	8.14	0	0.00	8.09	1	1,543	0.06%
2018/08/15	0	0.00	1	8.10	8.11	-1	1,543	-0.06%
2018/08/14	1	8.36	1	8.14	8.14	0	1,542	0.00%
2018/08/13	1	8.38	1	8.51	8.39	0	1,535	0.00%
2018/08/09	1	8.61	0	0.00	8.58	1	1,528	0.07%
2018/08/01	0	0.00	4	9.04	8.99	-4	1,525	-0.26%
2018/07/24	0	0.00	20	9.20	9.16	-20	1,585	-1.26%
2018/07/20	0	0.00	2	9.27	9.20	-2	1,581	-0.13%
2018/07/19	14	9.19	5	9.15	9.18	9	1,567	0.57%
2018/07/17	0	0.00	2	8.85	8.84	-2	1,548	-0.13%
2018/07/16	0	0.00	30	8.81	8.93	-30	1,547	-1.94%
2018/07/11	0	0.00	1	8.49	8.51	-1	1,544	-0.06%
2018/07/04	0	0.00	3	8.80	8.78	-3	1,544	-0.19%
2018/07/03	0	0.00	10	9.00	8.75	-10	1,540	-0.65%
2018/07/02	3	9.10	0	0.00	8.98	3	1,528	0.20%
2018/06/27	2	9.16	2	9.15	9.15	0	1,526	0.00%
2018/06/26	0	0.00	2	9.40	9.40	-2	1,521	-0.13%
2018/06/22	6	9.56	2	9.67	9.50	4	1,489	0.27%
2018/06/21	2	9.13	6	9.61	9.74	-4	1,443	-0.28%
2018/06/20	2	9.06	6	9.13	9.03	-4	1,413	-0.28%
2018/06/19	2	9.01	5	9.10	9.12	-3	1,401	-0.21%
2018/06/15	10	9.36	6	9.38	9.32	4	1,389	0.29%
2018/06/14	6	9.01	14	9.05	9.17	-8	1,353	-0.59%
2018/06/13	10	8.88	7	9.01	8.72	3	1,313	0.23%
2018/06/12	2	9.04	7	9.02	9.00	-5	1,276	-0.39%
2018/06/11	0	0.00	5	9.44	9.43	-5	1,236	-0.40%
2018/06/08	5	9.86	0	0.00	9.39	5	1,215	0.41%
2018/06/07	38	9.85	22	9.84	9.78	16	1,159	1.38%
2018/06/06	49	9.84	11	9.94	10.20	38	1,078	3.52%
2018/06/05	14	9.49	15	9.46	9.40	-1	928	-0.11%
2018/06/04	10	9.70	12	9.41	9.40	-2	875	-0.23%
2018/06/01	14	9.48	22	9.47	9.70	-8	785	-1.02%
2018/05/31	37	8.56	6	8.70	8.89	31	614	5.04%
2018/05/30	8	7.98	10	7.73	8.09	-2	532	-0.38%
2018/05/29	6	7.50	0	0.00	7.51	6	500	1.20%
2018/05/28	4	7.61	6	7.61	7.61	-2	501	-0.40%
2018/05/25	9	7.66	10	7.78	7.75	-1	485	-0.21%
2018/05/24	6	7.30	6	7.15	7.49	0	440	0.00%
2018/05/23	0	0.00	9	6.81	6.81	-9	397	-2.26%
2018/05/11	4	6.76	0	0.00	6.77	4	420	0.95%
2018/05/07	0	0.00	7	6.79	6.76	-7	418	-1.67%
2018/05/04	8	6.97	14	7.09	7.00	-6	413	-1.45%
2018/04/26	5	6.04	11	6.04	5.96	-6	400	-1.50%
2018/04/23	3	6.01	0	0.00	6.05	3	409	0.73%
2018/04/20	0	0.00	1	6.09	6.10	-1	408	-0.24%
2018/04/18	5	6.07	0	0.00	6.09	5	407	1.23%
2018/04/17	5	6.31	0	0.00	6.02	5	405	1.23%
2018/04/02	0	0.00	1	6.97	6.90	-1	393	-0.25%
2018/03/29	4	7.20	0	0.00	7.20	4	379	1.06%
2018/03/28	0	0.00	10	7.30	7.25	-10	385	-2.59%
2018/03/14	5	7.60	0	0.00	7.54	5	404	1.24%
2018/03/13	5	7.61	0	0.00	7.61	5	407	1.23%
2018/03/05	4	7.84	0	0.00	7.80	4	443	0.90%
2018/03/02	0	0.00	5	7.81	7.88	-5	480	-1.04%
2018/03/01	10	7.77	0	0.00	7.95	10	488	2.05%
2018/02/27	0	0.00	5	7.60	7.59	-5	483	-1.03%
2018/02/26	0	0.00	4	7.42	7.42	-4	484	-0.83%
2018/02/23	5	7.46	4	7.50	7.47	1	487	0.21%
2018/02/22	4	7.32	0	0.00	7.41	4	490	0.82%
2018/02/21	4	7.34	15	7.30	7.43	-11	495	-2.22%
2018/02/08	0	0.00	2	7.01	7.30	-2	506	-0.39%
2018/01/29	0	0.00	1	8.00	7.95	-1	495	-0.20%
2018/01/26	10	7.96	0	0.00	8.03	10	496	2.01%
2018/01/24	4	7.95	0	0.00	8.06	4	497	0.80%
2018/01/11	0	0.00	10	8.20	8.23	-10	477	-2.10%
2018/01/08	0	0.00	50	8.57	8.65	-50	538	-9.28%
2018/01/03	0	0.00	1	8.57	8.59	-1	542	-0.18%