系統電 (5309)-第一金-頭份券商分點個股進出

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
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/11/21	9	42.13	13	43.08	43.70	-4	5,223	-0.08%
2024/11/20	2	40.25	4	39.83	39.75	-2	4,911	-0.04%
2024/11/19	1	39.95	1	40.05	40.75	0	5,163	0.00%
2024/11/18	7	40.81	6	40.34	40.00	1	4,807	0.02%
2024/11/15	52	39.33	50.2	40.15	38.85	1.8	4,422	0.04%
2024/11/14	2	40.33	1	40.55	40.50	1	4,266	0.02%
2024/11/13	15.2	40.67	21.5	40.90	40.20	-6.3	3,996	-0.16%
2024/11/12	7	39.01	3	37.97	38.15	4	3,444	0.12%
2024/11/11	19	37.53	19.5	38.37	39.25	-0.5	3,101	-0.02%
2024/11/08	1	35.90	0	0.00	35.70	1	2,996	0.03%
2024/11/07	2	36.50	0	0.00	36.50	2	3,075	0.07%
2024/10/22	1	35.80	0	0.00	35.90	1	4,235	0.02%
2024/09/27	0.5	36.65	0	0.00	36.45	0.5	7,133	0.01%
2024/09/25	0	0.00	2	36.83	36.65	-2	7,118	-0.03%
2024/09/24	0.5	36.25	0	0.00	36.15	0.5	7,116	0.01%
2024/09/12	0	0.00	3	34.60	34.80	-3	7,108	-0.04%
2024/09/11	3	34.50	0	0.00	34.20	3	7,110	0.04%
2024/09/05	1	36.35	0	0.00	35.50	1	7,136	0.01%
2024/08/30	25	38.78	25	38.81	38.60	0	7,027	0.00%
2024/08/28	2	40.08	2	39.80	39.50	0	6,959	0.00%
2024/08/27	1	40.10	1	40.05	39.80	0	6,915	0.00%
2024/08/23	2	41.13	4	40.16	40.30	-2	6,870	-0.03%
2024/08/22	26	43.78	9	44.46	43.00	17	6,660	0.26%
2024/08/21	10	44.10	20	44.08	44.30	-10	6,161	-0.16%
2024/08/20	0	0.00	10	41.85	41.15	-10	5,794	-0.17%
2024/08/19	1	41.30	0	0.00	41.40	1	5,743	0.02%
2024/08/16	16	41.11	8	42.01	41.95	8	5,672	0.14%
2024/08/14	1	41.00	0	0.00	40.75	1	5,530	0.02%
2024/08/13	3	40.72	2	40.60	40.55	1	5,471	0.02%
2024/08/12	5	41.22	5	41.13	40.05	0	5,406	0.00%
2024/08/09	5	41.61	1	41.50	41.50	4	5,324	0.08%
2024/08/08	1	39.55	0	0.00	38.90	1	5,176	0.02%
2024/08/07	1	39.30	0	0.00	39.40	1	5,118	0.02%
2024/08/05	3	39.80	1	38.80	38.60	2	4,927	0.04%
2024/08/02	1	42.50	2	43.10	42.85	-1	4,837	-0.02%
2024/08/01	0	0.00	2	42.95	42.90	-2	4,681	-0.04%
2024/07/31	0	0.00	3	42.45	42.35	-3	4,543	-0.07%
2024/07/30	6	42.37	1	41.25	42.30	5	4,444	0.11%
2024/07/29	1	41.80	0	0.00	40.20	1	4,288	0.02%
2024/07/26	1	39.30	4	41.04	42.00	-3	4,201	-0.07%
2024/07/23	3	41.88	4	41.86	41.85	-1	4,126	-0.02%
2024/07/22	5	40.65	1	43.00	40.50	4	3,893	0.10%
2024/07/19	10	42.58	12	43.65	42.50	-2	3,648	-0.05%
2024/07/18	2	41.08	1	41.25	41.25	1	3,267	0.03%
2024/07/17	7	42.89	5	42.00	42.00	2	3,203	0.06%
2024/07/16	4	42.93	5	43.06	43.30	-1	3,078	-0.03%
2024/07/15	3	43.00	0	0.00	42.95	3	2,953	0.10%
2024/07/12	16	42.32	9	42.37	42.15	7	2,682	0.26%
2024/07/11	53	42.03	14	41.73	42.25	39	2,484	1.57%
2024/07/10	63.5	41.90	11	41.71	42.00	52.5	2,243	2.34%
2024/07/09	8	39.95	42.2	39.41	39.90	-34.2	1,678	-2.04%
2024/07/08	20	38.35	3	38.45	37.15	17	1,278	1.33%
2024/07/05	3	37.20	0	0.00	37.00	3	1,200	0.25%
2024/07/03	10	36.30	0	0.00	36.35	10	1,169	0.86%
2024/06/26	0	0.00	10	35.50	35.20	-10	1,420	-0.70%
2024/06/19	0	0.00	2	35.30	35.00	-2	2,040	-0.10%
2024/06/18	10	35.50	0	0.00	35.55	10	2,041	0.49%
2024/06/17	3	35.90	0	0.00	35.75	3	2,033	0.15%
2024/06/13	0	0.00	4	34.20	34.20	-4	1,942	-0.21%
2024/06/06	0	0.00	3	34.70	34.65	-3	2,031	-0.15%
2024/06/05	0	0.00	1	35.15	35.05	-1	2,026	-0.05%
2024/06/04	0	0.00	1	35.60	35.40	-1	2,059	-0.05%
2024/05/30	1	36.45	2	36.48	35.70	-1	2,313	-0.04%
2024/05/29	0	0.00	1	37.20	37.20	-1	2,312	-0.04%
2024/05/24	10	35.60	0	0.00	35.05	10	2,284	0.44%
2024/05/22	0	0.00	7	35.75	35.30	-7	2,278	-0.31%
2024/05/21	7	35.10	0	0.00	35.30	7	2,269	0.31%
2024/05/20	1	35.65	1	35.20	35.25	0	2,269	0.00%
2024/05/14	0	0.00	15	34.50	34.50	-15	2,256	-0.66%
2024/05/07	0	0.00	5	34.46	34.55	-5	2,247	-0.22%
2024/05/03	0	0.00	1	34.65	34.75	-1	2,250	-0.04%
2024/04/23	0	0.00	1	33.25	33.30	-1	2,282	-0.04%
2024/04/19	2	33.88	0	0.00	34.05	2	2,289	0.09%
2024/04/18	1	35.80	0	0.00	34.70	1	2,276	0.04%
2024/04/17	1	35.60	1	35.40	35.20	0	2,303	0.00%
2024/04/16	1	33.85	0	0.00	33.80	1	2,303	0.04%
2024/04/12	0.1	35.40	0	0.00	35.50	0.1	2,513	0.01%
2024/04/11	2	34.95	0	0.00	34.95	2	2,509	0.08%
2024/04/10	1	35.80	0	0.00	35.50	1	2,502	0.04%
2024/04/08	0	0.00	2	35.10	35.30	-2	2,509	-0.08%
2024/04/02	2	35.43	1	35.85	35.35	1	2,487	0.04%
2024/04/01	4	35.74	4	35.96	35.75	0	2,462	0.00%
2024/03/29	17	38.44	13	35.91	35.75	4	2,445	0.16%
2024/03/28	14.3	39.72	12	39.63	39.50	2.3	2,276	0.10%
2024/03/27	1	37.45	0	0.00	39.60	1	1,943	0.05%
2024/03/22	0	0.00	2	36.30	36.20	-2	1,648	-0.12%
2024/03/20	2	35.80	0	0.00	35.70	2	1,651	0.12%
2024/03/14	2	36.78	0	0.00	36.50	2	1,744	0.11%
2024/03/12	0	0.00	3	36.52	36.80	-3	1,702	-0.18%
2024/03/08	0	0.00	2	35.55	35.35	-2	1,694	-0.12%
2024/03/07	1	37.50	0	0.00	36.70	1	1,669	0.06%
2024/03/05	1	37.00	1	37.00	37.30	0	1,526	0.00%
2024/03/04	0	0.00	12	35.00	35.50	-12	1,454	-0.82%
2024/02/29	1	34.75	0	0.00	35.00	1	1,440	0.07%
2024/02/27	0	0.00	2	34.90	34.65	-2	1,431	-0.14%
2024/02/23	2	34.15	0	0.00	33.85	2	1,402	0.14%
2024/02/15	2	33.45	0	0.00	33.70	2	1,395	0.14%
2024/02/02	2	34.25	0	0.00	34.05	2	1,396	0.14%
2024/01/26	1	34.70	0	0.00	34.85	1	1,392	0.07%
2024/01/25	3	34.98	0	0.00	34.80	3	1,392	0.22%
2024/01/22	3	34.75	0	0.00	34.75	3	1,382	0.22%
2024/01/19	3	34.65	0	0.00	34.65	3	1,385	0.22%
2024/01/10	14	37.61	0	0.00	37.60	14	1,310	1.07%
2024/01/09	0	0.00	12	37.73	37.50	-12	1,242	-0.97%
2024/01/08	0	0.00	1	37.30	37.45	-1	1,071	-0.09%
2023/12/25	2	36.75	20	35.95	35.95	-18	1,048	-1.72%
2023/12/22	20	34.90	0	0.00	34.90	20	1,000	2.00%
2023/12/14	1	35.80	0	0.00	35.85	1	987	0.10%
2023/12/06	0	0.00	11	35.40	35.25	-11	964	-1.14%
2023/11/30	5	35.70	0	0.00	35.80	5	909	0.55%
2023/11/28	5	34.70	0	0.00	34.85	5	853	0.59%
2023/11/27	5	35.11	0	0.00	34.35	5	847	0.59%
2023/11/17	0	33.85	0	0.00	34.00	0	851	0.00%
2023/10/27	0	0.00	2	33.03	33.00	-2	967	-0.21%
2023/10/26	2	32.25	0	0.00	32.45	2	994	0.20%
2023/10/16	1	34.10	0	0.00	34.05	1	1,083	0.09%
2023/10/06	2	35.10	0	0.00	34.85	2	1,126	0.18%
2023/09/28	1	34.90	0	0.00	34.80	1	1,176	0.08%
2023/09/22	1	34.60	0	0.00	35.30	1	1,312	0.08%
2023/09/12	1	36.05	0	0.00	36.15	1	1,463	0.07%
2023/09/11	0	34.90	0	0.00	35.10	0	1,454	0.00%
2023/09/01	1	35.60	14	35.60	35.35	-13	1,635	-0.79%
2023/08/30	18	35.14	0	0.00	35.55	18	1,671	1.08%
2023/08/25	2	34.40	0	0.00	34.35	2	1,707	0.12%
2023/08/24	0	0.00	1	35.15	35.10	-1	1,714	-0.06%
2023/08/22	0	0.00	1	35.80	35.75	-1	1,746	-0.06%
2023/08/10	1	35.45	0	0.00	35.45	1	1,840	0.05%
2023/08/04	0	0.00	1	37.90	37.85	-1	1,907	-0.05%
2023/07/26	0	0.00	1	38.40	37.85	-1	2,248	-0.04%
2023/07/25	0	0.00	1	37.60	38.20	-1	2,271	-0.04%
2023/07/20	0	0.00	10	38.15	38.00	-10	2,325	-0.43%
2023/07/19	10	38.05	0	0.00	37.80	10	2,346	0.43%
2023/07/18	2	38.53	0	0.00	38.15	2	2,410	0.08%
2023/07/14	1	38.30	0	0.00	38.45	1	2,548	0.04%
2023/07/13	5	38.45	5	38.95	38.55	0	2,629	0.00%
2023/07/05	0	0.00	6	40.45	40.45	-6	3,396	-0.18%
2023/07/04	0	0.00	5	40.65	40.60	-5	3,497	-0.14%
2023/07/03	0	0.00	0	41.30	41.30	0	3,772	0.00%
2023/06/30	8	41.28	3	41.72	41.70	5	4,439	0.11%
2023/06/29	1	40.50	8	40.76	40.65	-7	4,734	-0.15%
2023/06/28	3	40.83	1	40.50	40.55	2	4,749	0.04%
2023/06/27	1	40.30	0	0.00	40.60	1	4,810	0.02%
2023/06/26	8	40.75	6	40.80	40.90	2	4,849	0.04%
2023/06/21	6	40.33	7	40.39	40.35	-1	4,851	-0.02%
2023/06/20	5	40.38	1	40.40	40.50	4	4,856	0.08%
2023/06/19	2	40.90	0	0.00	40.90	2	4,858	0.04%
2023/06/16	0	0.00	1	40.35	40.35	-1	4,861	-0.02%
2023/06/15	1	40.85	0	0.00	40.75	1	4,831	0.02%
2023/06/14	1	41.40	1	41.40	41.45	0	4,806	0.00%
2023/06/13	0	0.00	20	40.44	40.65	-20	4,812	-0.42%
2023/06/08	1	42.80	1	42.85	42.25	0	4,755	0.00%
2023/06/07	2	43.15	1	43.45	43.30	1	4,805	0.02%
2023/06/06	1	42.95	1	43.20	42.95	0	4,900	0.00%
2023/06/05	1	43.45	0	0.00	43.40	1	4,962	0.02%
2023/06/02	5	43.12	0	0.00	43.00	5	4,968	0.10%
2023/06/01	3	42.53	0	0.00	42.80	3	4,982	0.06%
2023/05/31	0	0.00	5	42.74	42.70	-5	4,997	-0.10%
2023/05/29	2	42.53	1	42.45	42.45	1	5,000	0.02%
2023/05/26	0	0.00	1	42.15	41.95	-1	5,048	-0.02%
2023/05/25	0	0.00	1	42.70	42.60	-1	5,041	-0.02%
2023/05/24	1	43.40	1	43.45	43.35	0	5,076	0.00%
2023/05/22	8	43.49	1	43.10	43.55	7	5,227	0.13%
2023/05/19	2	43.08	2	43.58	42.75	0	5,240	0.00%
2023/05/18	1	43.50	1	43.20	43.50	0	5,227	0.00%
2023/05/16	1	42.60	0	0.00	42.30	1	5,268	0.02%
2023/05/12	1	41.60	1	42.10	42.10	0	5,360	0.00%
2023/05/11	1	41.75	0	0.00	41.60	1	5,493	0.02%
2023/05/10	1	42.85	0	0.00	42.85	1	5,535	0.02%
2023/05/09	2	44.05	2	43.08	43.10	0	5,702	0.00%
2023/05/08	0	0.00	1	44.20	44.20	-1	5,686	-0.02%
2023/05/05	6	44.92	6	45.03	44.50	0	5,678	0.00%
2023/05/04	2	44.08	5	44.15	44.15	-3	5,590	-0.05%
2023/05/03	0	0.00	4	42.70	42.25	-4	5,580	-0.07%
2023/05/02	1	43.65	0	0.00	43.20	1	5,625	0.02%
2023/04/28	2	43.45	2	43.10	43.10	0	5,616	0.00%
2023/04/27	0	0.00	1	43.25	43.25	-1	5,579	-0.02%
2023/04/21	1	42.85	0	0.00	42.05	1	5,467	0.02%
2023/04/20	1	44.50	1	44.50	43.50	0	5,397	0.00%
2023/04/19	1	44.50	1	44.30	44.25	0	5,314	0.00%
2023/04/18	1	45.65	2	45.48	44.50	-1	5,249	-0.02%
2023/04/17	3	45.78	2	45.83	45.85	1	5,204	0.02%
2023/04/14	2	45.18	0	0.00	45.00	2	5,141	0.04%
2023/04/13	8.4	47.38	4	46.53	46.00	4.4	5,034	0.09%
2023/04/12	1	47.15	4.3	46.71	47.50	-3.3	4,688	-0.07%
2023/04/11	3	45.32	3.2	45.57	45.95	-0.2	4,455	0.00%
2023/04/10	3.3	45.54	0	0.00	45.05	3.3	4,405	0.07%
2023/04/07	3	45.60	1	45.40	45.90	2	4,316	0.05%
2023/04/06	3	46.83	1	47.00	46.30	2	4,189	0.05%
2023/03/31	8	45.88	17	46.01	46.35	-9	3,907	-0.23%
2023/03/30	1.1	44.32	2	44.25	44.30	-0.9	3,218	-0.03%
2023/03/29	1	42.80	0	0.00	42.90	1	2,873	0.03%
2023/03/28	0.1	42.40	0	0.00	42.65	0.1	2,877	0.00%
2023/03/27	0.6	43.50	3	43.38	43.50	-2.4	2,812	-0.08%
2023/03/24	1	42.65	0	0.00	42.65	1	2,772	0.04%
2023/03/23	0.3	42.95	0	0.00	42.80	0.3	2,771	0.01%
2023/03/20	0	41.60	0	0.00	41.60	0	2,788	0.00%
2023/03/17	0	0.00	4	40.94	41.05	-4	2,934	-0.14%
2023/03/16	0	0.00	1	40.85	40.45	-1	2,989	-0.03%
2023/03/15	1	41.65	0	0.00	41.70	1	3,104	0.03%
2023/03/14	1	41.10	0.3	41.30	41.00	0.7	3,369	0.02%
2023/03/13	0.3	41.05	0.5	40.52	41.20	-0.2	3,547	-0.01%
2023/03/09	2.2	44.00	1	43.90	43.00	1.2	3,806	0.03%
2023/03/08	6.7	44.05	6	44.45	44.20	0.7	3,857	0.02%
2023/03/07	0	0.00	12	43.51	43.50	-12	3,828	-0.31%
2023/03/06	10	43.20	4	43.45	43.55	6	3,847	0.16%
2023/03/03	5	42.42	12	42.47	42.50	-7	3,820	-0.18%
2023/03/02	1	41.95	1	42.40	42.10	0	3,812	0.00%
2023/03/01	0.1	42.40	0	0.00	42.20	0.1	3,834	0.00%
2023/02/24	3	42.55	2	42.10	41.85	1	3,842	0.03%
2023/02/23	5.3	42.95	0	0.00	43.00	5.3	3,805	0.14%
2023/02/22	2	42.90	0	0.00	42.90	2	3,824	0.05%
2023/02/21	17	44.29	1	44.70	44.00	16	3,899	0.41%
2023/02/20	1.4	44.32	0	0.00	44.30	1.4	3,878	0.04%
2023/02/16	0	0.00	2	43.40	43.40	-2	3,842	-0.05%
2023/02/13	1	43.10	1	43.15	43.40	0	3,999	0.00%
2023/02/09	0	0.00	2.1	44.03	43.80	-2.1	4,009	-0.05%
2023/02/08	0	0.00	3	43.82	43.60	-3	3,868	-0.08%
2023/02/07	3	43.10	1	43.50	43.00	2	3,791	0.05%
2023/02/06	0	0.00	1	41.65	41.65	-1	3,598	-0.03%
2023/02/03	1	42.55	2	42.85	42.55	-1	3,574	-0.03%
2023/02/02	0	0.00	2	42.73	42.65	-2	3,545	-0.06%
2023/02/01	3	43.10	1	42.20	42.00	2	3,507	0.06%
2023/01/31	0	0.00	9	41.85	41.85	-9	3,415	-0.26%
2023/01/13	0	40.85	0	0.00	39.75	0	3,396	0.00%
2023/01/11	0	0.00	1	41.50	40.30	-1	3,543	-0.03%
2023/01/10	1	40.40	0	0.00	40.20	1	3,518	0.03%
2023/01/05	0.3	39.80	0	0.00	39.80	0.3	3,528	0.01%
2022/12/30	1	38.35	0	0.00	38.30	1	3,502	0.03%
2022/12/23	1	39.50	0	0.00	39.50	1	3,519	0.03%
2022/12/19	1	41.25	1	40.95	40.80	0	3,549	0.00%
2022/12/14	2.2	41.56	5	41.51	41.65	-2.8	3,554	-0.08%
2022/12/09	14	41.53	3	41.60	41.05	11	3,507	0.31%
2022/12/08	0	0.00	1	44.35	43.45	-1	3,377	-0.03%
2022/12/07	4	43.31	3	43.55	43.05	1	3,335	0.03%
2022/12/06	3	44.75	3	46.10	44.70	0	3,263	0.00%
2022/12/02	4.4	44.60	0	0.00	44.60	4.4	2,832	0.16%
2022/12/01	0.2	44.40	2	44.48	44.50	-1.8	2,700	-0.07%
2022/11/30	1.2	43.44	4	43.28	42.85	-2.8	2,556	-0.11%
2022/11/29	0.2	40.35	0	0.00	41.50	0.2	2,524	0.01%
2022/11/25	0.2	40.25	0	0.00	40.05	0.2	2,751	0.01%
2022/11/21	0	0.00	28	41.35	41.05	-28	3,026	-0.93%
2022/11/18	1	41.50	0	0.00	41.00	1	3,041	0.03%
2022/11/17	1	42.30	1	42.25	42.10	0	3,030	0.00%
2022/11/16	0	0.00	1	41.35	41.25	-1	2,924	-0.03%
2022/11/15	1	40.40	0	0.00	40.35	1	2,859	0.03%
2022/11/08	10	39.79	0	0.00	39.60	10	2,859	0.35%
2022/10/24	0	0.00	1	38.50	38.20	-1	3,116	-0.03%
2022/10/19	1	39.25	1	39.40	38.90	0	3,194	0.00%
2022/10/06	1	38.90	0	0.00	38.90	1	3,668	0.03%
2022/10/05	3	39.85	0	0.00	38.70	3	3,719	0.08%
2022/10/04	1	38.70	9	38.40	38.45	-8	3,730	-0.21%
2022/10/03	1	38.00	0	0.00	37.65	1	3,741	0.03%
2022/09/29	0	0.00	2	36.65	36.25	-2	3,827	-0.05%
2022/09/28	1	36.20	0	0.00	35.90	1	3,859	0.03%
2022/09/26	0	0.00	1	38.05	37.50	-1	3,884	-0.03%
2022/09/22	1	39.30	0	0.00	39.65	1	3,997	0.03%
2022/09/15	0	0.00	2	42.15	41.60	-2	4,449	-0.04%
2022/09/13	4	41.79	0	0.00	42.80	4	4,599	0.09%
2022/09/08	1	41.80	1	41.60	41.55	0	4,817	0.00%
2022/09/07	2	41.23	1	41.45	41.20	1	5,027	0.02%
2022/09/06	4	40.96	5	40.80	40.80	-1	5,431	-0.02%
2022/09/05	4	43.06	1	43.50	41.85	3	5,500	0.05%
2022/09/02	2	43.58	0	0.00	44.00	2	5,465	0.04%
2022/09/01	0	0.00	2	43.35	42.60	-2	5,552	-0.04%
2022/08/31	6	43.73	4	43.56	43.70	2	5,750	0.03%
2022/08/30	6	41.72	2	41.78	42.15	4	5,832	0.07%
2022/08/29	1	40.00	0	0.00	40.45	1	6,552	0.02%
2022/08/26	1	42.20	0	0.00	41.80	1	6,924	0.01%
2022/08/22	0	0.00	1	40.85	40.75	-1	8,267	-0.01%
2022/08/19	1	41.90	0	0.00	41.25	1	8,258	0.01%
2022/08/17	0	0.00	2	40.90	41.10	-2	8,253	-0.02%
2022/08/16	1	42.70	4	42.01	41.75	-3	8,245	-0.04%
2022/08/15	1	41.30	9	41.38	41.50	-8	8,183	-0.10%
2022/08/12	0	0.00	10	40.40	40.25	-10	8,134	-0.12%
2022/08/09	0	0.00	12	40.45	40.65	-12	8,024	-0.15%
2022/08/03	5	37.90	0	0.00	37.60	5	7,932	0.06%
2022/08/01	4	39.74	3	39.88	39.75	1	7,891	0.01%
2022/07/29	2	39.58	2	39.25	39.15	0	7,858	0.00%
2022/07/28	7	38.94	7	38.89	38.70	0	7,851	0.00%
2022/07/27	1	38.25	0	0.00	38.55	1	7,808	0.01%
2022/07/26	6	38.59	6	38.38	38.15	0	7,807	0.00%
2022/07/25	2	38.08	1	38.25	38.00	1	7,763	0.01%
2022/07/22	11	37.72	2	37.75	37.05	9	7,746	0.12%
2022/07/21	1	35.95	2	35.95	36.15	-1	7,640	-0.01%
2022/07/20	0	0.00	1	36.10	35.50	-1	7,618	-0.01%
2022/07/19	1	36.00	0	0.00	36.10	1	7,579	0.01%
2022/07/18	3	35.98	2	35.88	35.65	1	7,549	0.01%
2022/07/15	1	34.95	1	35.30	35.50	0	7,534	0.00%
2022/07/14	0	0.00	5	35.18	35.75	-5	7,460	-0.07%
2022/07/13	1	37.40	0	0.00	37.30	1	7,326	0.01%
2022/07/12	1	37.65	0	0.00	37.40	1	7,309	0.01%
2022/07/11	4	39.80	1	39.70	39.70	3	7,307	0.04%
2022/07/08	0	0.00	2	39.40	39.55	-2	7,343	-0.03%
2022/07/07	2	38.45	0	0.00	38.45	2	7,713	0.03%
2022/07/06	3	38.92	0	0.00	37.80	3	7,847	0.04%
2022/07/05	8	39.43	16	39.38	39.80	-8	8,146	-0.10%
2022/07/01	8	41.22	3	41.90	38.80	5	8,901	0.06%
2022/06/30	1	42.50	1	42.85	41.70	0	8,885	0.00%
2022/06/29	2	43.80	50	43.55	43.50	-48	9,490	-0.51%
2022/06/28	3	45.10	1	44.30	44.25	2	9,690	0.02%
2022/06/27	52	45.74	1	45.75	45.60	51	9,628	0.53%
2022/06/24	0	0.00	2	44.05	44.85	-2	9,490	-0.02%
2022/06/23	0	0.00	1	43.00	42.75	-1	9,384	-0.01%
2022/06/21	1	43.95	0	0.00	45.45	1	9,373	0.01%
2022/06/20	0.7	43.46	0	0.00	42.65	0.7	9,360	0.01%
2022/06/17	0	0.00	1	44.80	45.90	-1	9,340	-0.01%
2022/06/16	9.3	46.00	4	45.65	45.05	5.3	9,253	0.06%
2022/06/15	8	48.00	5	48.20	46.50	3	9,064	0.03%
2022/06/14	3	46.50	1	45.55	46.80	2	8,648	0.02%
2022/06/13	4	46.34	8	45.96	46.25	-4	8,523	-0.05%
2022/06/10	4	47.05	6	47.05	46.85	-2	8,453	-0.02%
2022/06/09	7	47.57	17	47.09	46.90	-10	8,270	-0.12%
2022/06/08	13	46.35	7	46.59	46.45	6	7,865	0.08%
2022/06/07	14	47.71	10	47.89	46.80	4	7,610	0.05%
2022/06/06	14	46.71	4	46.30	46.00	10	6,831	0.15%
2022/06/02	12	46.24	13.5	46.59	47.15	-1.5	6,442	-0.02%
2022/06/01	2	43.38	11	44.43	43.25	-9	5,640	-0.16%
2022/05/31	7	43.17	4	43.39	43.30	3	5,373	0.06%
2022/05/30	4	42.58	4	42.14	42.30	0	5,287	0.00%
2022/05/26	0	0.00	1	40.20	40.00	-1	5,173	-0.02%
2022/05/24	2	40.75	1	39.25	39.25	1	5,178	0.02%
2022/05/23	1	41.75	4	41.19	40.70	-3	5,144	-0.06%
2022/05/09	2	39.20	2.4	39.73	38.90	-0.4	5,506	-0.01%
2022/05/06	3	40.05	1	40.05	40.85	2	5,774	0.03%
2022/05/05	0.6	40.50	0	0.00	40.85	0.6	6,053	0.01%
2022/04/29	1	40.10	2	39.85	39.50	-1	6,569	-0.02%
2022/04/28	1	40.65	1	40.95	39.30	0	6,630	0.00%
2022/04/27	2	39.20	0	0.00	39.40	2	6,799	0.03%
2022/04/25	0	0.00	3	40.85	40.85	-3	6,974	-0.04%
2022/04/21	0	0.00	1	42.50	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	1	41.20	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	8	41.10	41.00	-8	7,040	-0.11%
2022/04/18	1	40.50	3	40.55	40.35	-2	7,054	-0.03%
2022/04/15	1	41.90	0	0.00	41.80	1	7,040	0.01%
2022/04/14	1	42.60	0	0.00	43.10	1	7,033	0.01%
2022/04/13	2	44.55	1	45.55	43.75	1	7,047	0.01%
2022/04/12	4	42.45	4	43.43	43.45	0	6,629	0.00%
2022/04/11	13	43.54	9	43.10	42.55	4	6,476	0.06%
2022/04/08	14	43.32	7	43.30	43.80	7	6,156	0.11%
2022/04/07	11	43.22	7	43.32	42.95	4	5,796	0.07%
2022/04/06	2	40.88	0	0.00	40.40	2	5,378	0.04%
2022/04/01	5	42.58	6	43.06	41.50	-1	5,326	-0.02%
2022/03/31	4	42.63	7	42.42	42.70	-3	4,699	-0.06%
2022/03/30	3	40.70	1	41.00	40.95	2	4,508	0.04%
2022/03/29	1	40.55	0	0.00	39.90	1	4,507	0.02%
2022/03/25	0	0.00	4	41.15	41.15	-4	4,505	-0.09%
2022/03/24	1	40.80	0	0.00	40.55	1	4,467	0.02%
2022/03/22	0	0.00	1	41.50	41.15	-1	4,403	-0.02%
2022/03/17	0	0.00	2	38.95	38.80	-2	4,468	-0.04%
2022/03/16	1	37.70	0	0.00	37.75	1	4,609	0.02%
2022/03/15	0.3	37.50	0	0.00	37.50	0.3	4,702	0.01%
2022/03/14	1	38.30	0	0.00	38.20	1	4,761	0.02%
2022/03/10	0	0.00	1	38.60	38.30	-1	5,070	-0.02%
2022/03/09	0.3	38.00	2	37.18	37.75	-1.8	5,219	-0.03%
2022/03/08	1	37.15	0	36.45	36.00	1	5,317	0.02%
2022/03/07	1.3	37.31	0	0.00	37.10	1.3	5,357	0.02%
2022/03/04	0.3	39.20	0	0.00	39.05	0.3	5,446	0.00%
2022/03/03	2.4	41.17	0	0.00	39.80	2.4	5,537	0.04%
2022/03/02	0	40.00	0	0.00	39.95	0	5,566	0.00%
2022/02/25	0	0.00	1	39.50	38.80	-1	6,023	-0.02%
2022/02/24	0.1	39.00	3	39.55	38.60	-2.9	6,108	-0.05%
2022/02/22	0.3	39.90	0	0.00	39.70	0.3	6,348	0.01%
2022/02/21	0	0.00	2	40.85	40.80	-2	6,731	-0.03%
2022/02/18	2	40.90	0	0.00	40.85	2	6,936	0.03%
2022/02/17	1	40.50	0	0.00	40.85	1	7,449	0.01%
2022/02/16	3	41.40	3	41.70	42.05	0	7,729	0.00%
2022/02/15	1	40.35	1	40.85	40.35	0	7,766	0.00%
2022/02/14	1	39.40	2	39.60	39.40	-1	7,968	-0.01%
2022/02/11	1	41.20	3	41.00	40.75	-2	8,079	-0.02%
2022/02/10	7	42.11	7	41.75	41.60	0	8,150	0.00%
2022/02/09	4	42.26	1	42.55	42.00	3	8,151	0.04%
2022/02/08	7	42.59	9	42.67	42.50	-2	8,338	-0.02%
2022/02/07	14	40.77	14	41.51	41.90	0	8,113	0.00%
2022/01/26	2	39.85	4	40.11	39.30	-2	7,866	-0.03%
2022/01/25	4	39.66	3	40.03	38.50	1	7,821	0.01%
2022/01/24	3	37.87	0	0.00	38.20	3	7,673	0.04%
2022/01/21	0	0.00	1	38.85	38.90	-1	7,730	-0.01%
2022/01/20	2	39.70	2	39.55	39.45	0	7,757	0.00%
2022/01/19	1	37.40	1	38.20	38.20	0	7,660	0.00%
2022/01/17	1	36.70	0	0.00	37.05	1	7,792	0.01%
2022/01/07	1.3	37.10	0	0.00	37.30	1.3	7,774	0.02%
2022/01/06	3.3	38.62	1	38.45	38.50	2.3	7,781	0.03%
2021/12/29	2	40.05	0	0.00	40.05	2	7,915	0.03%
2021/12/28	0	0.00	1	40.60	40.40	-1	8,243	-0.01%
2021/12/27	0	0.00	2	40.10	40.30	-2	8,295	-0.02%
2021/12/24	7	40.78	3	41.10	39.95	4	8,359	0.05%
2021/12/22	0	0.00	1	41.95	41.40	-1	8,433	-0.01%
2021/12/17	0.3	39.90	0	0.00	40.00	0.3	8,562	0.00%
2021/12/14	2	41.05	0	0.00	40.90	2	8,390	0.02%
2021/12/13	1	43.60	2	44.00	43.00	-1	8,274	-0.01%
2021/12/10	3	43.03	0	0.00	44.50	3	8,162	0.04%
2021/12/09	0	0.00	1	45.00	44.50	-1	8,038	-0.01%
2021/12/07	3	46.00	2	45.85	45.85	1	7,912	0.01%
2021/12/02	0.3	43.50	0	0.00	43.05	0.3	7,505	0.00%
2021/12/01	0	0.00	14	43.05	43.40	-14	7,396	-0.19%
2021/11/30	22	43.83	11	44.09	43.40	11	7,356	0.15%
2021/11/26	9	42.92	5	43.92	42.90	4	7,148	0.06%
2021/11/25	3	45.20	4	44.70	44.95	-1	7,006	-0.01%
2021/11/24	8	44.64	1	44.35	45.15	7	6,847	0.10%
2021/11/23	5	42.35	0	0.00	42.05	5	6,516	0.08%
2021/11/19	4	43.39	9	43.02	43.65	-5	6,353	-0.08%
2021/11/18	1	44.80	6	44.78	44.10	-5	6,144	-0.08%
2021/11/17	5	43.76	5	44.02	43.50	0	5,726	0.00%
2021/11/16	12	43.55	10	43.40	42.05	2	5,502	0.04%
2021/11/15	6	41.40	1	40.05	41.55	5	4,984	0.10%
2021/11/12	1.2	38.28	0	0.00	37.80	1.2	4,667	0.03%
2021/11/11	32	41.48	32	39.09	39.00	0	4,548	0.00%
2021/11/10	0	0.00	1	39.95	39.50	-1	4,331	-0.02%
2021/11/09	1	39.45	0	0.00	38.85	1	4,179	0.02%
2021/11/05	4	39.05	7	39.52	39.80	-3	3,986	-0.08%
2021/11/02	0	0.00	3	37.43	37.10	-3	3,701	-0.08%
2021/11/01	1.2	38.85	3	38.00	37.70	-1.8	3,523	-0.05%
2021/10/29	0	0.00	3	36.80	37.10	-3	3,433	-0.09%
2021/10/28	1	37.35	0	0.00	35.70	1	3,373	0.03%
2021/10/27	1	35.00	0	0.00	36.60	1	3,439	0.03%
2021/10/26	6	35.28	2	35.93	35.70	4	3,391	0.12%
2021/10/25	1	33.75	1	34.00	33.85	0	3,153	0.00%
2021/10/20	1	32.80	0	0.00	32.85	1	3,094	0.03%
2021/10/19	1	33.10	0	0.00	33.00	1	3,099	0.03%
2021/10/18	2	31.85	2	32.00	31.85	0	3,073	0.00%
2021/10/12	0	0.00	2	30.40	30.45	-2	3,022	-0.07%
2021/10/08	0.5	32.75	7	33.22	32.45	-6.5	2,967	-0.22%
2021/10/06	2	33.70	0	0.00	33.00	2	2,963	0.07%
2021/10/05	11	33.76	11	33.81	32.70	0	2,869	0.00%
2021/10/04	1	32.90	1	31.40	33.10	0	2,536	0.00%
2021/10/01	2	34.05	2	33.10	30.85	0	2,491	0.00%
2021/09/29	2	33.40	1	32.00	32.00	1	2,568	0.04%
2021/09/28	3	33.97	1	33.30	32.80	2	2,567	0.08%
2021/09/27	0	0.00	1	32.00	31.70	-1	2,393	-0.04%
2021/09/23	1	30.50	0	0.00	30.25	1	2,468	0.04%
2021/09/09	0	0.00	2	32.40	32.75	-2	2,447	-0.08%
2021/09/03	2	32.65	4	33.00	33.00	-2	2,359	-0.08%
2021/09/02	1	32.00	0	0.00	32.00	1	2,337	0.04%
2021/08/26	2.3	31.20	2	30.90	31.20	0.3	2,278	0.01%
2021/08/18	2	29.00	2	29.45	31.10	0	2,330	0.00%
2021/08/16	0	0.00	1	29.15	29.15	-1	2,316	-0.04%
2021/08/12	0	0.00	1	31.55	31.35	-1	2,295	-0.04%
2021/08/11	1	32.40	0	0.00	31.05	1	2,300	0.04%
2021/08/10	3	33.63	2	33.05	32.90	1	2,272	0.04%
2021/08/09	4	36.28	3	36.55	35.10	1	2,218	0.05%
2021/08/04	4	39.43	0	0.00	38.35	4	2,225	0.18%
2021/08/03	1	38.50	1	39.00	38.70	0	2,185	0.00%
2021/08/02	4	38.54	1.5	38.56	39.20	2.5	2,114	0.12%
2021/07/30	0	0.00	1	37.00	36.50	-1	1,928	-0.05%
2021/07/28	0.2	33.50	10	33.96	33.60	-9.8	1,858	-0.53%
2021/07/27	0	0.00	0	37.00	35.10	0	1,864	0.00%
2021/07/26	10.3	35.57	0	0.00	35.50	10.3	1,836	0.56%
2021/07/23	0	0.00	1	35.65	35.55	-1	1,828	-0.05%
2021/07/14	1.5	35.77	0	0.00	35.35	1.5	1,777	0.08%
2021/07/13	3	37.67	0	0.00	36.95	3	1,760	0.17%
2021/07/09	0	0.00	2	36.90	36.90	-2	1,695	-0.12%
2021/07/05	5	36.60	5	38.31	38.35	0	1,591	0.00%
2021/07/01	2	36.08	10	35.85	35.00	-8	1,602	-0.50%
2021/06/29	10	33.45	1	32.90	33.05	9	1,671	0.54%
2021/06/28	0	0.00	1	32.50	33.90	-1	1,655	-0.06%
2021/06/25	0	0.00	1	31.45	31.40	-1	1,624	-0.06%
2021/06/18	0	0.00	10	30.18	30.10	-10	1,661	-0.60%
2021/06/11	0	0.00	2	30.50	30.35	-2	1,718	-0.12%
2021/06/10	1	29.90	0	0.00	30.55	1	1,727	0.06%
2021/06/09	0	0.00	1	30.20	30.20	-1	1,736	-0.06%
2021/06/08	0	0.00	1	30.20	30.15	-1	1,751	-0.06%
2021/06/03	1	30.15	0	0.00	30.10	1	1,814	0.06%
2021/06/02	10	30.60	0	0.00	30.15	10	1,846	0.54%
2021/05/31	1	30.40	0	0.00	30.20	1	1,874	0.05%
2021/05/27	3	30.63	0	0.00	30.50	3	1,913	0.16%
2021/05/26	0	0.00	1.5	32.20	32.20	-1.5	1,915	-0.08%
2021/04/27	0.2	37.90	0	0.00	37.80	0.2	2,405	0.01%
2021/04/13	0.2	38.80	0	0.00	38.80	0.2	2,642	0.01%
2021/04/12	0.2	39.80	0	0.00	39.75	0.2	2,657	0.01%
2021/04/09	0.2	41.80	0	0.00	41.65	0.2	2,658	0.01%
2021/04/06	0	0.00	0.5	43.50	44.00	-0.5	2,567	-0.02%
2021/03/29	0	0.00	0.5	40.00	39.70	-0.5	2,588	-0.02%
2021/03/25	0.5	37.75	0	0.00	37.45	0.5	2,637	0.02%
2021/03/11	4	39.70	0	0.00	39.90	4	3,008	0.13%
2021/03/05	0	0.00	0	43.00	42.35	0	3,669	0.00%
2021/03/04	0	0.00	0	43.00	42.95	0	3,788	0.00%
2021/03/03	0	0.00	0	43.09	42.85	0	3,801	0.00%
2021/02/26	0	0.00	1	44.70	44.85	-1	3,845	-0.03%
2021/02/25	0	0.00	1	45.50	45.55	-1	3,906	-0.03%
2021/02/24	0	0.00	0	45.00	43.15	0	3,993	0.00%
2021/02/23	0	44.55	0	0.00	45.00	0	4,048	0.00%
2021/02/22	1	42.70	0	0.00	45.55	1	4,054	0.02%
2021/02/05	0	0.00	3	39.85	38.30	-3	4,118	-0.07%
2021/02/01	1	37.05	0	0.00	38.05	1	4,378	0.02%
2021/01/29	0	0.00	11	39.85	38.00	-11	4,542	-0.24%
2021/01/28	10	37.05	1	37.10	38.95	9	4,791	0.19%
2021/01/27	0	0.00	1	38.80	38.00	-1	5,020	-0.02%
2021/01/26	2	38.48	1	38.35	38.60	1	5,387	0.02%
2021/01/25	2	35.40	0	0.00	36.90	2	5,574	0.04%
2021/01/22	0	0.00	1	33.20	33.55	-1	5,613	-0.02%
2021/01/21	0	0.00	1	35.00	34.20	-1	5,605	-0.02%
2021/01/20	0	0.00	1	36.10	34.05	-1	5,602	-0.02%
2021/01/19	0	0.00	1	36.15	36.35	-1	5,579	-0.02%
2021/01/14	1	37.85	0	0.00	37.95	1	5,599	0.02%
2021/01/13	0	0.00	1	38.65	38.20	-1	5,663	-0.02%
2021/01/11	1	37.00	0	0.00	37.65	1	5,783	0.02%
2021/01/04	2	43.00	1	42.10	42.80	1	6,044	0.02%
2020/12/31	1	41.70	0	0.00	41.30	1	6,066	0.02%
2020/12/30	1	42.00	4	41.80	42.00	-3	6,061	-0.05%
2020/12/28	4	39.55	1	39.55	39.15	3	6,021	0.05%
2020/12/22	1	42.40	0	0.00	41.50	1	5,968	0.02%
2020/12/17	0	0.00	1	44.60	44.05	-1	6,032	-0.02%
2020/12/16	1	44.75	0	0.00	44.90	1	6,063	0.02%
2020/12/15	1	44.70	0	0.00	43.75	1	6,138	0.02%
2020/12/14	1	45.00	0	0.00	44.90	1	6,110	0.02%
2020/12/11	1	45.80	0	0.00	45.30	1	6,101	0.02%
2020/12/10	0	0.00	1	46.40	45.50	-1	6,081	-0.02%
2020/12/07	1	45.50	0	0.00	45.15	1	5,945	0.02%
2020/12/04	14	51.87	0	0.00	49.90	14	5,781	0.24%
2020/12/03	1	50.60	2	51.70	54.90	-1	5,571	-0.02%
2020/12/02	2	47.98	7	49.11	50.70	-5	5,343	-0.09%
2020/12/01	5	45.85	7	46.01	46.10	-2	5,163	-0.04%
2020/11/30	4	45.30	0	0.00	45.00	4	5,127	0.08%
2020/11/27	1	47.05	6	47.07	47.05	-5	5,031	-0.10%
2020/11/26	8	47.31	0	0.00	47.30	8	5,032	0.16%
2020/11/24	3	48.37	0	0.00	47.00	3	5,030	0.06%
2020/11/13	0	0.00	2	45.85	45.75	-2	4,663	-0.04%
2020/11/10	0	0.00	1	45.35	44.90	-1	4,623	-0.02%
2020/11/09	0	0.00	10	48.00	46.50	-10	4,551	-0.22%
2020/11/06	10	46.98	0	0.00	47.60	10	4,465	0.22%
2020/11/05	1	47.50	1	46.10	46.00	0	4,329	0.00%
2020/11/04	2	44.55	14	45.02	45.00	-12	4,100	-0.29%
2020/11/03	7	42.86	13	43.32	45.10	-6	3,930	-0.15%
2020/11/02	2	40.95	1	39.35	41.00	1	3,561	0.03%
2020/10/27	1	37.00	0	0.00	36.35	1	3,293	0.03%
2020/10/20	0	0.00	6	40.36	39.85	-6	3,428	-0.18%
2020/10/19	0	0.00	0.2	39.30	39.50	-0.2	3,365	-0.01%
2020/10/15	11	39.39	8	39.64	39.00	3	3,279	0.09%
2020/10/14	4	39.25	0	0.00	38.95	4	3,255	0.12%
2020/10/12	0	0.00	5	38.10	37.95	-5	3,207	-0.16%
2020/10/07	0	0.00	3	34.00	34.20	-3	3,112	-0.10%
2020/09/30	1	33.70	0	0.00	33.80	1	3,421	0.03%
2020/09/29	2	34.55	0	0.00	33.50	2	3,470	0.06%
2020/09/24	0	0.00	1	32.45	32.55	-1	3,686	-0.03%
2020/09/18	1	39.00	17	37.95	39.10	-16	3,924	-0.41%
2020/09/15	0	0.00	1	37.20	36.60	-1	3,857	-0.03%
2020/09/08	7	35.95	0	0.00	35.85	7	3,901	0.18%
2020/09/04	0	0.00	1	36.45	36.65	-1	3,934	-0.03%
2020/09/03	10	37.30	0	0.00	37.30	10	3,949	0.25%
2020/09/01	0	0.00	20	38.81	38.80	-20	4,047	-0.49%
2020/08/26	20	37.65	0	0.00	37.70	20	3,958	0.51%
2020/08/21	0	0.00	1	33.80	34.35	-1	3,956	-0.03%
2020/08/19	0	0.00	3	36.20	35.80	-3	4,003	-0.07%
2020/08/18	1	33.40	0	0.00	33.35	1	4,024	0.02%
2020/08/14	1	36.25	0	0.00	36.10	1	3,998	0.03%
2020/08/07	1	39.70	0	0.00	39.90	1	4,209	0.02%
2020/08/05	2	36.75	0	0.00	37.00	2	4,217	0.05%
2020/07/24	1	41.05	0	0.00	39.95	1	5,227	0.02%
2020/07/20	1	38.70	0	0.00	38.70	1	5,708	0.02%
2020/07/17	0.2	38.30	1	38.50	38.55	-0.8	5,734	-0.01%
2020/07/16	1	38.75	0	41.10	41.10	1	5,708	0.02%
2020/07/15	0	0.00	1	38.75	37.40	-1	5,689	-0.02%
2020/07/14	0	0.00	1	37.65	38.00	-1	5,754	-0.02%
2020/07/13	1	38.30	3	36.60	37.85	-2	5,826	-0.03%
2020/07/09	22	37.38	0	0.00	38.60	22	5,696	0.39%
2020/07/06	2	29.05	0	0.00	29.05	2	5,361	0.04%
2020/07/01	2	27.35	0	0.00	27.90	2	5,129	0.04%
2020/06/02	0	0.00	1	26.25	26.30	-1	4,997	-0.02%
2020/05/26	1	26.70	0	0.00	26.65	1	5,035	0.02%
2020/05/25	0	0.00	1	26.70	26.95	-1	5,006	-0.02%
2020/05/19	1	26.10	2	25.55	25.95	-1	4,961	-0.02%
2020/05/15	0	0.00	1	24.55	24.50	-1	4,862	-0.02%
2020/05/14	2	24.98	0	0.00	24.50	2	4,797	0.04%
2020/05/11	0	0.00	1	25.10	26.20	-1	4,863	-0.02%
2020/05/08	1	27.00	0	0.00	26.15	1	4,859	0.02%
2020/05/07	0	0.00	2	27.20	27.40	-2	4,664	-0.04%
2020/05/06	1	23.90	2	24.95	24.95	-1	4,554	-0.02%
2020/05/05	2	22.78	1	22.35	22.70	1	4,469	0.02%
2020/04/29	0	0.00	3	23.13	23.80	-3	4,310	-0.07%
2020/04/28	6	24.93	0.8	23.00	23.75	5.2	4,265	0.12%
2020/04/24	0	0.00	2	21.60	21.25	-2	3,958	-0.05%
2020/04/21	0	0.00	1	17.25	17.25	-1	3,695	-0.03%
2020/04/20	0	0.00	1	18.60	18.40	-1	3,684	-0.03%
2020/04/17	1	18.10	2	17.23	18.05	-1	3,645	-0.03%
2020/04/16	1	17.85	3	16.87	17.40	-2	3,539	-0.06%
2020/04/15	0	0.00	3	16.35	16.35	-3	3,430	-0.09%
2020/04/09	3	15.18	2	15.60	14.45	1	3,456	0.03%
2020/04/08	1	15.50	0	0.00	15.30	1	3,516	0.03%
2020/04/07	1	14.30	0	0.00	14.30	1	3,580	0.03%
2020/04/06	1	12.20	0	0.00	13.00	1	3,728	0.03%
2020/03/25	0	0.00	1	11.20	11.20	-1	3,786	-0.03%
2020/03/24	0	0.00	21.2	10.55	10.60	-21.2	3,760	-0.56%
2020/03/18	0	0.00	1	11.90	11.15	-1	3,662	-0.03%
2020/03/17	1.2	12.18	0	0.00	12.10	1.2	3,681	0.03%
2020/03/13	1	13.45	0	0.00	14.50	1	3,742	0.03%
2020/03/12	3	15.50	0	0.00	14.90	3	3,782	0.08%
2020/03/05	0	0.00	1	15.35	15.25	-1	3,750	-0.03%
2020/03/03	1	16.50	0	0.00	16.10	1	3,761	0.03%
2020/02/26	0	17.50	0	0.00	17.50	0	3,588	0.00%
2020/02/25	5	18.50	0	0.00	18.40	5	3,547	0.14%
2020/02/24	0	18.80	8	19.10	18.90	-8	3,500	-0.23%
2020/02/21	8	19.80	0	0.00	19.35	8	3,458	0.23%
2020/02/20	0	18.65	0	0.00	18.70	0	3,377	0.00%
2020/02/13	0	0.00	2	20.05	19.00	-2	3,138	-0.06%
2020/02/11	2	20.90	0	0.00	20.60	2	2,955	0.07%
2020/02/10	0	0.00	1	19.30	19.20	-1	2,815	-0.04%
2020/02/07	1	19.50	2	18.90	19.15	-1	2,720	-0.04%
2020/02/06	0	0.00	10	17.60	18.50	-10	2,563	-0.39%
2020/02/05	11	15.86	6	15.56	16.85	5	2,439	0.20%
2020/02/04	3	15.25	0	0.00	15.35	3	2,373	0.13%
2020/02/03	3	15.33	0	0.00	15.25	3	2,320	0.13%
2020/01/30	1	17.00	0	0.00	16.80	1	2,159	0.05%
2020/01/20	0	0.00	1	18.50	18.65	-1	2,127	-0.05%
2020/01/17	1	18.00	0	0.00	18.15	1	2,062	0.05%
2020/01/16	0	0.00	10	18.25	18.20	-10	1,954	-0.51%
2020/01/14	4	17.68	0	0.00	18.40	4	1,895	0.21%
2020/01/13	1	16.75	0	0.00	16.75	1	1,826	0.05%
2020/01/06	0	0.00	1	15.65	16.05	-1	1,711	-0.06%
2020/01/03	0	0.00	1	16.35	16.35	-1	1,638	-0.06%
2020/01/02	3	18.57	0	0.00	18.15	3	1,607	0.19%
2019/12/31	1	17.85	14	17.75	17.85	-13	1,497	-0.87%
2019/12/30	3	15.42	3	15.60	16.25	0	1,348	0.00%
2019/12/27	3	14.73	1	14.50	14.90	2	1,171	0.17%
2019/12/26	0	0.00	2.4	13.14	13.55	-2.4	1,051	-0.23%
2019/12/19	0.1	11.30	0	0.00	11.40	0.1	947	0.01%
2019/12/16	0	10.70	0	0.00	11.00	0	918	0.00%
2019/12/13	1	10.80	0	0.00	10.80	1	901	0.11%
2019/12/12	1	12.70	30	12.38	12.00	-29	859	-3.37%
2019/12/11	5	12.10	2	12.45	12.25	3	813	0.37%
2019/12/10	5	11.70	33	10.85	11.95	-28	757	-3.70%
2019/12/09	17	10.88	0	0.00	10.90	17	662	2.57%
2019/12/06	3	9.93	0	0.00	9.93	3	575	0.52%
2019/11/28	30	7.03	0	0.00	7.04	30	197	15.17%
2019/08/21	0	0.00	0.3	6.50	6.53	-0.3	152	-0.21%
2019/07/25	0	0.00	0.6	6.79	6.81	-0.6	142	-0.44%
2019/07/19	0	0.00	4	6.71	6.77	-4	137	-2.90%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.01%
2019/03/04	0	7.30	0	0.00	7.31	0	227	0.02%
2019/01/07	2	6.51	0	0.00	6.52	2	180	1.11%
2018/10/09	0.3	8.83	0	0.00	8.85	0.3	377	0.08%
2018/08/07	0	0.00	10	8.60	8.60	-10	1,525	-0.66%
2018/07/19	0	0.00	2	9.08	9.18	-2	1,567	-0.13%
2018/06/22	10	9.50	0	0.00	9.50	10	1,489	0.67%
2018/06/13	0	0.00	37	8.98	8.72	-37	1,313	-2.82%
2018/06/12	4	9.06	19	9.02	9.00	-15	1,276	-1.18%
2018/06/08	8	9.53	0	0.00	9.39	8	1,215	0.66%
2018/06/07	27	9.74	0	0.00	9.78	27	1,159	2.33%
2018/06/05	21	9.42	0	0.00	9.40	21	928	2.26%
2018/06/04	2	9.40	0	0.00	9.40	2	875	0.23%
2018/06/01	16	9.36	16	9.74	9.70	0	785	0.00%
2018/05/03	0	0.00	25	6.50	6.64	-25	373	-6.70%
2018/03/01	10	8.00	10	8.19	7.95	0	488	0.00%
2018/02/27	0	0.00	5	7.61	7.59	-5	483	-1.03%
2018/02/09	5	7.00	0	0.00	7.14	5	499	1.00%
2018/02/08	5	7.29	5	7.22	7.30	0	506	0.00%
2018/01/19	0	0.00	5	8.03	8.03	-5	468	-1.07%