系統電 (5309)-福勝券商分點個股進出

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
38.80
漲跌
▼0.10
漲幅
-0.26%
成交量
2,446張
產業
上櫃電子零組件類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

系統電 (5309)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	6	39.12	5	38.90	38.90	1	13,079	0.01%
2024/12/13	3	39.93	2	40.20	39.50	1	13,005	0.01%
2024/12/11	2	40.48	2	40.35	40.65	0	12,827	0.00%
2024/12/10	3	40.63	2	40.35	40.25	1	12,719	0.01%
2024/12/09	33	40.74	9	41.73	40.40	24	12,612	0.19%
2024/12/06	3	44.95	1	44.45	44.45	2	12,290	0.02%
2024/12/05	20	46.13	25	46.14	46.50	-5	11,975	-0.04%
2024/12/04	8	46.34	10	46.49	46.95	-2	11,445	-0.02%
2024/12/03	3	44.80	17	44.63	44.15	-14	10,614	-0.13%
2024/12/02	44	46.34	31	46.52	45.30	13	10,323	0.13%
2024/11/29	10	45.83	17	45.37	46.95	-7	9,478	-0.07%
2024/11/28	14	44.93	8	44.69	43.95	6	8,667	0.07%
2024/11/27	22	47.08	22	46.39	45.50	0	8,159	0.00%
2024/11/26	19	49.30	35	50.11	48.00	-16	7,657	-0.21%
2024/11/25	1	48.70	13	49.32	49.60	-12	6,417	-0.19%
2024/11/22	15	46.17	18	46.15	45.10	-3	6,148	-0.05%
2024/11/21	1	42.00	40	43.67	43.70	-39	5,223	-0.75%
2024/11/20	11	40.11	10	39.83	39.75	1	4,911	0.02%
2024/11/19	9	40.13	7	39.39	40.75	2	5,163	0.04%
2024/11/18	2	41.20	2	40.75	40.00	0	4,807	0.00%
2024/11/15	2	40.20	1	38.85	38.85	1	4,422	0.02%
2024/11/14	1	39.50	0	0.00	40.50	1	4,266	0.02%
2024/11/13	1	41.30	12	41.00	40.20	-11	3,996	-0.28%
2024/11/12	11	38.78	3	38.13	38.15	8	3,444	0.23%
2024/11/11	1	36.90	12	38.69	39.25	-11	3,101	-0.35%
2024/11/08	10	35.70	0	0.00	35.70	10	2,996	0.33%
2024/11/07	0	0.00	2	36.55	36.50	-2	3,075	-0.07%
2024/11/01	0	0.00	1	33.40	33.90	-1	3,367	-0.03%
2024/10/29	0	0.00	2	34.25	34.25	-2	3,647	-0.05%
2024/10/23	1	36.45	0	0.00	36.15	1	4,033	0.02%
2024/10/09	0	0.00	1	36.15	36.00	-1	6,009	-0.02%
2024/10/07	1	37.35	0	0.00	37.25	1	6,987	0.01%
2024/10/01	0	0.00	5	36.20	35.95	-5	7,085	-0.07%
2024/09/30	0	0.00	1	36.60	36.45	-1	7,096	-0.01%
2024/09/27	0	0.00	4	36.30	36.45	-4	7,133	-0.06%
2024/09/19	1	35.60	0	0.00	35.60	1	7,104	0.01%
2024/09/11	1	34.25	10	34.30	34.20	-9	7,110	-0.13%
2024/09/03	0	0.00	2	37.65	37.65	-2	7,084	-0.03%
2024/09/02	3	38.55	2	39.05	38.55	1	7,055	0.01%
2024/08/29	11	39.02	0	0.00	38.90	11	6,996	0.16%
2024/08/28	0	0.00	31	39.78	39.50	-31	6,959	-0.45%
2024/08/27	10	39.93	0	0.00	39.80	10	6,915	0.14%
2024/08/26	20	40.10	1.3	40.34	39.85	18.8	6,904	0.27%
2024/08/23	14	40.34	0	0.00	40.30	14	6,870	0.20%
2024/08/22	22	44.26	8	44.54	43.00	14	6,660	0.21%
2024/08/21	20	44.14	25	43.86	44.30	-5	6,161	-0.08%
2024/08/20	5	41.15	1	41.85	41.15	4	5,794	0.07%
2024/08/19	1	41.40	1	41.55	41.40	0	5,743	0.00%
2024/08/16	3	41.83	2	42.08	41.95	1	5,672	0.02%
2024/08/14	0	0.00	1	41.05	40.75	-1	5,530	-0.02%
2024/08/13	4	40.75	5	40.75	40.55	-1	5,471	-0.02%
2024/08/12	27	40.76	0	0.00	40.05	27	5,406	0.50%
2024/08/09	2.3	41.71	1	41.40	41.50	1.3	5,324	0.02%
2024/08/08	3	39.08	0	0.00	38.90	3	5,176	0.06%
2024/08/06	1	35.70	0	0.00	35.85	1	5,036	0.02%
2024/08/05	1	38.60	0	0.00	38.60	1	4,927	0.02%
2024/08/02	1	43.00	2	42.53	42.85	-1	4,837	-0.02%
2024/08/01	8	42.73	8	42.84	42.90	0	4,681	0.00%
2024/07/31	4	42.35	13	42.58	42.35	-9	4,543	-0.20%
2024/07/30	10	42.14	2	41.95	42.30	8	4,444	0.18%
2024/07/29	1	42.00	5	40.30	40.20	-4	4,288	-0.09%
2024/07/26	2	40.48	3	41.72	42.00	-1	4,201	-0.02%
2024/07/23	12	42.15	8	41.78	41.85	4	4,126	0.10%
2024/07/22	18	40.79	1	43.10	40.50	17	3,893	0.44%
2024/07/19	4	42.53	15	43.62	42.50	-11	3,648	-0.30%
2024/07/17	10	42.94	2	42.68	42.00	8	3,203	0.25%
2024/07/16	6	43.23	1	42.90	43.30	5	3,078	0.16%
2024/07/15	30	42.64	0	0.00	42.95	30	2,953	1.02%
2024/07/12	3	42.65	11	42.61	42.15	-8	2,682	-0.30%
2024/07/11	15	41.25	0	0.00	42.25	15	2,484	0.60%
2024/07/10	28	42.06	15	41.55	42.00	13	2,243	0.58%
2024/07/09	4	39.59	24	39.88	39.90	-20	1,678	-1.19%
2024/07/08	10	37.20	0	0.00	37.15	10	1,278	0.78%
2024/07/05	1	36.85	0	0.00	37.00	1	1,200	0.08%
2024/07/03	0	0.00	5	36.46	36.35	-5	1,169	-0.43%
2024/07/02	0	0.00	10	35.35	35.40	-10	1,142	-0.88%
2024/07/01	1	35.80	0	0.00	35.60	1	1,154	0.09%
2024/06/28	0	0.00	10	35.60	35.70	-10	1,181	-0.85%
2024/06/26	0	0.00	5	35.58	35.20	-5	1,420	-0.35%
2024/06/25	1	34.65	0	0.00	35.20	1	1,746	0.06%
2024/06/19	2	35.05	0	0.00	35.00	2	2,040	0.10%
2024/06/18	2	35.55	0	0.00	35.55	2	2,041	0.10%
2024/06/17	10	35.90	0	0.00	35.75	10	2,033	0.49%
2024/06/12	4	34.15	0	0.00	34.20	4	1,949	0.21%
2024/06/11	6	34.55	0	0.00	34.10	6	1,977	0.30%
2024/06/06	1	34.75	0	0.00	34.65	1	2,031	0.05%
2024/05/29	0	0.00	5	37.26	37.20	-5	2,312	-0.22%
2024/05/28	0	0.00	1	35.60	35.60	-1	2,277	-0.04%
2024/05/27	0	0.00	1	35.10	35.35	-1	2,272	-0.04%
2024/05/20	1	35.20	0	0.00	35.25	1	2,269	0.04%
2024/04/30	0	0.00	1	34.65	34.70	-1	2,269	-0.04%
2024/04/29	0	0.00	3	34.15	34.45	-3	2,268	-0.13%
2024/04/17	1	35.45	1.5	35.23	35.20	-0.5	2,303	-0.02%
2024/04/12	3	36.33	3	35.50	35.50	0	2,513	0.00%
2024/04/10	0	0.00	2	35.80	35.50	-2	2,502	-0.08%
2024/04/02	0	0.00	2	35.20	35.35	-2	2,487	-0.08%
2024/04/01	0	0.00	5	35.75	35.75	-5	2,462	-0.20%
2024/03/29	1	36.25	2	36.93	35.75	-1	2,445	-0.04%
2024/03/28	9	39.64	2	39.45	39.50	7	2,276	0.31%
2024/03/27	3	39.03	2	37.98	39.60	1	1,943	0.05%
2024/03/21	2	36.25	0	0.00	36.10	2	1,642	0.12%
2024/03/14	0	0.00	1	36.50	36.50	-1	1,744	-0.06%
2024/03/13	1	37.50	1	36.00	35.75	0	1,713	0.00%
2024/03/12	0	0.00	2	37.20	36.80	-2	1,702	-0.12%
2024/03/11	1	35.55	0	0.00	35.40	1	1,661	0.06%
2024/03/07	1	36.65	2	37.23	36.70	-1	1,669	-0.06%
2024/03/06	3	37.42	0	0.00	36.95	3	1,602	0.19%
2024/03/05	1	37.00	0	0.00	37.30	1	1,526	0.07%
2024/03/01	0	0.00	1	34.80	34.70	-1	1,436	-0.07%
2024/01/25	1	35.65	0	0.00	34.80	1	1,392	0.07%
2024/01/16	1	35.45	1	35.50	35.50	0	1,373	0.00%
2024/01/15	0	0.00	2	36.53	36.50	-2	1,353	-0.15%
2024/01/12	0	0.00	3	36.72	36.30	-3	1,363	-0.22%
2024/01/11	1	37.00	0	0.00	36.80	1	1,350	0.07%
2024/01/10	2	38.00	1	37.60	37.60	1	1,310	0.08%
2024/01/09	14	38.43	2	38.50	37.50	12	1,242	0.97%
2024/01/08	0	0.00	4	37.50	37.45	-4	1,071	-0.37%
2023/12/27	0	0.00	1	35.85	36.00	-1	1,061	-0.09%
2023/12/26	0	0.00	1	35.85	35.95	-1	1,065	-0.09%
2023/12/25	2	36.73	2	36.70	35.95	0	1,048	0.00%
2023/12/12	3	36.60	2	36.68	36.70	1	948	0.11%
2023/12/07	0	0.00	5	35.30	34.70	-5	955	-0.52%
2023/11/30	6	35.77	0	0.00	35.80	6	909	0.66%
2023/11/17	0	0.00	1	34.05	34.00	-1	851	-0.12%
2023/11/16	0	0.00	5	33.58	33.50	-5	848	-0.59%
2023/11/15	0	0.00	6	32.98	33.15	-6	840	-0.71%
2023/11/13	4	31.78	0	0.00	31.80	4	860	0.47%
2023/11/08	0	0.00	2	33.95	33.70	-2	874	-0.23%
2023/10/31	0	0.00	2	32.20	32.05	-2	954	-0.21%
2023/10/18	2	33.35	0	0.00	33.25	2	1,075	0.19%
2023/10/16	1	34.05	0	0.00	34.05	1	1,083	0.09%
2023/10/11	1	34.35	0	0.00	34.25	1	1,113	0.09%
2023/10/06	0	0.00	1	34.95	34.85	-1	1,126	-0.09%
2023/10/05	6	34.82	9	35.61	34.90	-3	1,109	-0.27%
2023/10/04	0	0.00	1	34.05	33.95	-1	1,092	-0.09%
2023/10/03	2	34.95	1	34.30	34.30	1	1,102	0.09%
2023/10/02	2	34.70	0	0.00	34.55	2	1,153	0.17%
2023/09/15	0	0.00	1	36.40	36.20	-1	1,403	-0.07%
2023/09/14	1	36.20	0	0.00	36.20	1	1,423	0.07%
2023/09/11	0	0.00	1	36.00	35.10	-1	1,454	-0.07%
2023/09/08	2	35.05	0	0.00	34.75	2	1,453	0.14%
2023/09/06	0	0.00	1	35.70	35.90	-1	1,524	-0.07%
2023/09/05	0	0.00	10	35.70	35.80	-10	1,586	-0.63%
2023/09/01	11	35.38	0	0.00	35.35	11	1,635	0.67%
2023/08/30	1	35.50	4	35.33	35.55	-3	1,671	-0.18%
2023/08/17	0	0.00	3	36.02	36.00	-3	1,788	-0.17%
2023/08/14	0	0.00	4	33.50	33.90	-4	1,867	-0.21%
2023/08/11	3	35.05	0	0.00	34.65	3	1,864	0.16%
2023/08/10	3	36.30	0	0.00	35.45	3	1,840	0.16%
2023/08/09	3	37.15	3	38.22	37.10	0	1,815	0.00%
2023/08/07	0	0.00	2	37.60	37.75	-2	1,873	-0.11%
2023/08/02	0	0.00	5	38.38	37.55	-5	1,955	-0.26%
2023/07/31	0	0.00	2	39.15	38.75	-2	2,134	-0.09%
2023/07/25	0	0.00	2	37.00	38.20	-2	2,271	-0.09%
2023/07/24	0	0.00	3	36.45	36.50	-3	2,286	-0.13%
2023/07/21	5	37.65	0	0.00	37.70	5	2,288	0.22%
2023/07/20	0	0.00	4	38.09	38.00	-4	2,325	-0.17%
2023/07/19	0	0.00	3	38.15	37.80	-3	2,346	-0.13%
2023/07/18	0	0.00	19	38.20	38.15	-19	2,410	-0.79%
2023/07/17	5	38.90	0	0.00	38.85	5	2,494	0.20%
2023/07/12	0	0.00	1	38.05	38.20	-1	2,683	-0.04%
2023/07/11	1	38.00	0	0.00	38.00	1	2,786	0.04%
2023/07/10	1	38.35	10	38.40	38.35	-9	3,103	-0.29%
2023/07/07	10	38.57	10	39.54	38.55	0	3,329	0.00%
2023/07/06	0	0.00	25	40.38	40.10	-25	3,334	-0.75%
2023/07/05	0	0.00	15	40.42	40.45	-15	3,396	-0.44%
2023/07/03	32	41.59	0	0.00	41.30	32	3,772	0.85%
2023/06/30	2	41.70	5	41.26	41.70	-3	4,439	-0.07%
2023/06/29	0	0.00	10	40.60	40.65	-10	4,734	-0.21%
2023/06/28	2	40.85	0	0.00	40.55	2	4,749	0.04%
2023/06/21	5	40.30	0	0.00	40.35	5	4,851	0.10%
2023/06/20	6	40.36	2	40.40	40.50	4	4,856	0.08%
2023/06/19	0	0.00	2	40.30	40.90	-2	4,858	-0.04%
2023/06/16	0	0.00	7	40.45	40.35	-7	4,861	-0.14%
2023/06/15	1	40.60	3	40.70	40.75	-2	4,831	-0.04%
2023/06/13	12	40.41	0	0.00	40.65	12	4,812	0.25%
2023/06/09	1	41.70	0	0.00	41.65	1	4,768	0.02%
2023/06/08	1	42.30	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	10	43.38	43.30	-10	4,805	-0.21%
2023/06/05	1	43.10	0	0.00	43.40	1	4,962	0.02%
2023/06/01	0	0.00	15	42.66	42.80	-15	4,982	-0.30%
2023/05/31	0	0.00	1	42.85	42.70	-1	4,997	-0.02%
2023/05/26	3	41.95	2	42.00	41.95	1	5,048	0.02%
2023/05/25	3	42.65	0	0.00	42.60	3	5,041	0.06%
2023/05/24	0	0.00	1	43.25	43.35	-1	5,076	-0.02%
2023/05/23	0	0.00	1	43.65	43.25	-1	5,171	-0.02%
2023/05/22	5	42.85	0	0.00	43.55	5	5,227	0.10%
2023/05/19	14	43.19	0	0.00	42.75	14	5,240	0.27%
2023/05/18	27	43.47	16	43.79	43.50	11	5,227	0.21%
2023/05/17	0	0.00	1	42.85	42.80	-1	5,264	-0.02%
2023/05/15	15	41.96	0	0.00	42.00	15	5,303	0.28%
2023/05/11	7	41.92	0	0.00	41.60	7	5,493	0.13%
2023/05/10	5	42.77	0	0.00	42.85	5	5,535	0.09%
2023/05/09	8	43.09	0	0.00	43.10	8	5,702	0.14%
2023/05/05	0	0.00	30	45.45	44.50	-30	5,678	-0.53%
2023/05/04	0	0.00	3	44.60	44.15	-3	5,590	-0.05%
2023/05/03	3	42.40	6	42.68	42.25	-3	5,580	-0.05%
2023/05/02	1	43.25	0	0.00	43.20	1	5,625	0.02%
2023/04/27	1	42.00	0	0.00	43.25	1	5,579	0.02%
2023/04/26	0	0.00	1	42.90	42.90	-1	5,543	-0.02%
2023/04/25	19	42.36	0	0.00	42.10	19	5,505	0.35%
2023/04/24	2	42.25	0	0.00	42.25	2	5,459	0.04%
2023/04/21	3	43.10	0	0.00	42.05	3	5,467	0.05%
2023/04/20	10	44.12	0	0.00	43.50	10	5,397	0.19%
2023/04/19	9	44.48	3	44.55	44.25	6	5,314	0.11%
2023/04/18	2	45.80	21	44.67	44.50	-19	5,249	-0.36%
2023/04/17	1	45.85	2	46.05	45.85	-1	5,204	-0.02%
2023/04/14	2	45.15	0	0.00	45.00	2	5,141	0.04%
2023/04/13	6	46.88	1	48.25	46.00	5	5,034	0.10%
2023/04/12	7	47.19	3	46.60	47.50	4	4,688	0.09%
2023/04/11	13	44.95	0	0.00	45.95	13	4,455	0.29%
2023/04/10	0	0.00	1	46.05	45.05	-1	4,405	-0.02%
2023/04/07	20	45.68	3	45.43	45.90	17	4,316	0.39%
2023/04/06	12	46.53	55	46.41	46.30	-43	4,189	-1.03%
2023/03/31	13	45.70	47	45.99	46.35	-34	3,907	-0.87%
2023/03/30	9	44.27	52	44.34	44.30	-43	3,218	-1.34%
2023/03/29	12	42.57	0	0.00	42.90	12	2,873	0.42%
2023/03/28	30	43.20	32	42.64	42.65	-2	2,877	-0.07%
2023/03/27	1	43.60	15	43.45	43.50	-14	2,812	-0.50%
2023/03/23	0	0.00	13	43.26	42.80	-13	2,771	-0.47%
2023/03/22	0	0.00	1	42.65	42.65	-1	2,774	-0.04%
2023/03/20	0	0.00	3	41.87	41.60	-3	2,788	-0.11%
2023/03/17	0	0.00	1	41.00	41.05	-1	2,934	-0.03%
2023/03/16	4	40.35	1	40.50	40.45	3	2,989	0.10%
2023/03/15	2	41.95	0	0.00	41.70	2	3,104	0.06%
2023/03/14	0	0.00	24	41.20	41.00	-24	3,369	-0.71%
2023/03/13	22	40.62	0	0.00	41.20	22	3,547	0.62%
2023/03/10	2	42.05	0	0.00	41.80	2	3,666	0.05%
2023/03/09	23	43.62	22	43.90	43.00	1	3,806	0.03%
2023/03/08	0	0.00	10	44.24	44.20	-10	3,857	-0.26%
2023/03/03	8	42.21	0	0.00	42.50	8	3,820	0.21%
2023/03/02	9	42.25	0	0.00	42.10	9	3,812	0.24%
2023/03/01	2	42.25	0	0.00	42.20	2	3,834	0.05%
2023/02/24	9	41.95	0	0.00	41.85	9	3,842	0.23%
2023/02/23	4	42.98	0	0.00	43.00	4	3,805	0.11%
2023/02/22	0	0.00	1	43.00	42.90	-1	3,824	-0.03%
2023/02/21	13	44.35	0	0.00	44.00	13	3,899	0.33%
2023/02/20	2	44.25	2	44.20	44.30	0	3,878	0.00%
2023/02/16	0	0.00	4	43.20	43.40	-4	3,842	-0.10%
2023/02/10	11	43.11	10	43.10	43.10	1	4,026	0.02%
2023/02/09	7	44.21	2	44.55	43.80	5	4,009	0.12%
2023/02/08	0	0.00	2	43.80	43.60	-2	3,868	-0.05%
2023/02/07	9	43.14	4	43.45	43.00	5	3,791	0.13%
2023/02/03	0	0.00	5	42.70	42.55	-5	3,574	-0.14%
2023/02/02	0	0.00	15	42.80	42.65	-15	3,545	-0.42%
2023/02/01	11	42.17	13	43.21	42.00	-2	3,507	-0.06%
2023/01/31	3	41.80	16	41.84	41.85	-13	3,415	-0.38%
2023/01/30	1	40.50	10	40.20	40.55	-9	3,377	-0.27%
2023/01/17	3	39.35	0	0.00	39.35	3	3,377	0.09%
2023/01/16	6	39.28	0	0.00	39.20	6	3,387	0.18%
2023/01/13	0	0.00	2	39.70	39.75	-2	3,396	-0.06%
2023/01/12	1	39.85	0	0.00	39.80	1	3,474	0.03%
2023/01/11	0	0.00	2	41.10	40.30	-2	3,543	-0.06%
2023/01/10	3	40.30	0	0.00	40.20	3	3,518	0.09%
2023/01/09	1	40.40	3	40.20	40.50	-2	3,518	-0.06%
2023/01/06	1	39.60	0	0.00	39.80	1	3,515	0.03%
2022/12/30	11	38.35	0	0.00	38.30	11	3,502	0.31%
2022/12/29	0	0.00	1	38.10	38.35	-1	3,502	-0.03%
2022/12/28	1	38.15	0	0.00	38.00	1	3,531	0.03%
2022/12/26	4	39.65	1	39.55	39.65	3	3,502	0.09%
2022/12/23	2	39.55	0	0.00	39.50	2	3,519	0.06%
2022/12/22	25	40.38	5	40.40	40.25	20	3,509	0.57%
2022/12/20	6	40.94	0	0.00	39.80	6	3,548	0.17%
2022/12/19	5	41.15	0	0.00	40.80	5	3,549	0.14%
2022/12/16	2	41.10	2	41.15	40.95	0	3,554	0.00%
2022/12/15	1	41.70	5	41.80	41.70	-4	3,543	-0.11%
2022/12/14	2	41.75	1	41.60	41.65	1	3,554	0.03%
2022/12/13	2	40.80	0	0.00	40.50	2	3,514	0.06%
2022/12/12	8	41.11	0	0.00	41.10	8	3,510	0.23%
2022/12/09	44	42.15	20	41.10	41.05	24	3,507	0.68%
2022/12/08	8	43.59	0	0.00	43.45	8	3,377	0.24%
2022/12/07	38	43.86	33	43.25	43.05	5	3,335	0.15%
2022/12/06	23	45.25	29	46.21	44.70	-6	3,263	-0.18%
2022/12/05	20	44.85	28	45.25	44.70	-8	3,003	-0.27%
2022/12/02	18	44.56	1	44.60	44.60	17	2,832	0.60%
2022/12/01	0	0.00	15	44.53	44.50	-15	2,700	-0.56%
2022/11/30	0	0.00	7	43.54	42.85	-7	2,556	-0.27%
2022/11/29	7	41.54	3	41.85	41.50	4	2,524	0.16%
2022/11/28	2	40.98	1	41.25	41.60	1	2,583	0.04%
2022/11/25	1	40.10	1	40.40	40.05	0	2,751	0.00%
2022/11/24	0	0.00	1	40.40	40.25	-1	2,922	-0.03%
2022/11/23	1	40.70	0	0.00	39.85	1	2,988	0.03%
2022/11/21	2	41.85	2	41.05	41.05	0	3,026	0.00%
2022/11/16	8	41.56	0	0.00	41.25	8	2,924	0.27%
2022/11/14	1	40.90	1	40.95	40.60	0	2,875	0.00%
2022/11/11	1	40.50	0	0.00	41.40	1	2,872	0.03%
2022/11/10	0	0.00	10	40.50	41.00	-10	2,796	-0.36%
2022/11/09	1	39.65	0	0.00	39.65	1	2,883	0.03%
2022/11/08	5	39.35	0	0.00	39.60	5	2,859	0.17%
2022/11/07	15	38.83	0	0.00	38.80	15	2,811	0.53%
2022/10/28	2	36.55	0	0.00	36.50	2	2,983	0.07%
2022/10/27	2	37.40	0	0.00	37.65	2	2,988	0.07%
2022/10/25	0	0.00	1	38.45	38.45	-1	3,084	-0.03%
2022/10/24	12	38.42	1	38.45	38.20	11	3,116	0.35%
2022/10/21	0	0.00	30	38.21	37.60	-30	3,166	-0.95%
2022/10/20	0	0.00	49	38.42	38.00	-49	3,197	-1.53%
2022/10/19	2	39.60	24	38.65	38.90	-22	3,194	-0.69%
2022/10/18	0	0.00	10	37.33	37.00	-10	3,188	-0.31%
2022/10/17	0	0.00	1	36.20	36.55	-1	3,312	-0.03%
2022/10/13	10	35.60	0	0.00	34.90	10	3,402	0.29%
2022/10/12	1	37.60	10	37.25	37.15	-9	3,431	-0.26%
2022/10/07	1	39.90	0	0.00	39.10	1	3,544	0.03%
2022/10/06	5	39.00	0	0.00	38.90	5	3,668	0.14%
2022/09/29	5	36.05	0	0.00	36.25	5	3,827	0.13%
2022/09/27	2	37.55	2	37.25	37.40	0	3,866	0.00%
2022/09/26	1	37.50	0	0.00	37.50	1	3,884	0.03%
2022/09/22	1	38.90	0	0.00	39.65	1	3,997	0.03%
2022/09/21	6	39.23	1	39.60	39.55	5	4,029	0.12%
2022/09/20	10	40.40	0	0.00	40.35	10	4,098	0.24%
2022/09/19	2	40.50	2	40.05	40.05	0	4,252	0.00%
2022/09/16	1	41.25	0	0.00	40.70	1	4,372	0.02%
2022/09/15	16	42.35	3	42.45	41.60	13	4,449	0.29%
2022/09/13	7	41.44	3	42.12	42.80	4	4,599	0.09%
2022/09/12	12	41.85	6	42.05	41.90	6	4,685	0.13%
2022/09/08	4	41.68	0	0.00	41.55	4	4,817	0.08%
2022/09/07	6	41.24	0	0.00	41.20	6	5,027	0.12%
2022/09/06	12	40.80	1	40.80	40.80	11	5,431	0.20%
2022/09/05	5	42.40	0	0.00	41.85	5	5,500	0.09%
2022/09/02	0	0.00	23	44.04	44.00	-23	5,465	-0.42%
2022/09/01	0	0.00	9	44.20	42.60	-9	5,552	-0.16%
2022/08/31	6	43.12	33	43.79	43.70	-27	5,750	-0.47%
2022/08/30	0	0.00	3	42.10	42.15	-3	5,832	-0.05%
2022/08/29	12	40.34	12	40.47	40.45	0	6,552	0.00%
2022/08/26	1	41.90	1	42.00	41.80	0	6,924	0.00%
2022/08/25	0	0.00	2	40.80	40.95	-2	7,712	-0.03%
2022/08/24	2	40.55	0	0.00	40.35	2	7,971	0.03%
2022/08/22	3	41.20	0	0.00	40.75	3	8,267	0.04%
2022/08/19	11	41.45	0	0.00	41.25	11	8,258	0.13%
2022/08/18	9	41.50	0	0.00	41.60	9	8,270	0.11%
2022/08/17	1	41.25	1	40.75	41.10	0	8,253	0.00%
2022/08/16	1	42.50	7	42.01	41.75	-6	8,245	-0.07%
2022/08/15	1	41.50	10	41.50	41.50	-9	8,183	-0.11%
2022/08/11	0	0.00	4	40.40	40.10	-4	8,125	-0.05%
2022/08/10	13	40.48	14	40.76	40.75	-1	8,086	-0.01%
2022/08/09	0	0.00	12	40.62	40.65	-12	8,024	-0.15%
2022/08/08	0	0.00	3	39.70	39.80	-3	7,978	-0.04%
2022/08/05	0	0.00	1	38.70	38.55	-1	7,939	-0.01%
2022/08/04	10	37.30	10	37.25	37.25	0	7,932	0.00%
2022/08/03	1	38.45	0	0.00	37.60	1	7,932	0.01%
2022/08/02	22	38.70	12	38.28	38.30	10	7,931	0.13%
2022/08/01	1	39.40	2	39.93	39.75	-1	7,891	-0.01%
2022/07/29	0	0.00	3	39.25	39.15	-3	7,858	-0.04%
2022/07/28	2	38.85	2	38.78	38.70	0	7,851	0.00%
2022/07/27	6	37.60	5	38.55	38.55	1	7,808	0.01%
2022/07/26	1	38.75	2	38.73	38.15	-1	7,807	-0.01%
2022/07/25	11	37.97	8	37.96	38.00	3	7,763	0.04%
2022/07/22	4	37.10	1	37.90	37.05	3	7,746	0.04%
2022/07/21	3	35.57	2	36.15	36.15	1	7,640	0.01%
2022/07/19	13	35.45	10	36.10	36.10	3	7,579	0.04%
2022/07/15	20	35.23	20	35.60	35.50	0	7,534	0.00%
2022/07/14	15	34.67	13	35.38	35.75	2	7,460	0.03%
2022/07/12	5	38.03	0	0.00	37.40	5	7,309	0.07%
2022/07/06	4	38.90	0	0.00	37.80	4	7,847	0.05%
2022/07/05	4	39.45	4	39.85	39.80	0	8,146	0.00%
2022/07/04	8	39.13	13	38.81	38.80	-5	8,498	-0.06%
2022/07/01	19	40.44	1	39.00	38.80	18	8,901	0.20%
2022/06/30	1	42.35	0	0.00	41.70	1	8,885	0.01%
2022/06/29	3	44.03	0	0.00	43.50	3	9,490	0.03%
2022/06/28	12	44.56	1	46.00	44.25	11	9,690	0.11%
2022/06/27	0	0.00	1.3	45.59	45.60	-1.3	9,628	-0.01%
2022/06/24	9.3	43.52	4	44.36	44.85	5.3	9,490	0.06%
2022/06/23	15	43.04	15.3	42.52	42.75	-0.3	9,384	0.00%
2022/06/22	2	43.85	13	44.37	42.80	-11	9,358	-0.12%
2022/06/21	10.3	43.71	6	44.05	45.45	4.3	9,373	0.05%
2022/06/20	12	44.77	0	0.00	42.65	12	9,360	0.13%
2022/06/17	7	45.28	2	45.15	45.90	5	9,340	0.05%
2022/06/16	44	47.23	6	45.83	45.05	38	9,253	0.41%
2022/06/15	7	47.89	11	47.80	46.50	-4	9,064	-0.04%
2022/06/14	8	45.78	2	46.40	46.80	6	8,648	0.07%
2022/06/13	25	46.12	1	46.30	46.25	24	8,523	0.28%
2022/06/10	2	46.83	15	47.08	46.85	-13	8,453	-0.15%
2022/06/09	1	47.05	15	47.55	46.90	-14	8,270	-0.17%
2022/06/08	10	46.56	22	46.40	46.45	-12	7,865	-0.15%
2022/06/07	29	47.73	18	47.45	46.80	11	7,610	0.14%
2022/06/06	14	46.26	3	47.38	46.00	11	6,831	0.16%
2022/06/02	12	45.88	27	46.50	47.15	-15	6,442	-0.23%
2022/06/01	2	44.00	8	44.59	43.25	-6	5,640	-0.11%
2022/05/31	0	0.00	17	43.37	43.30	-17	5,373	-0.32%
2022/05/30	10	42.35	24	42.46	42.30	-14	5,287	-0.26%
2022/05/27	0	0.00	2	40.50	40.60	-2	5,150	-0.04%
2022/05/26	4	41.40	2	41.05	40.00	2	5,173	0.04%
2022/05/24	2	40.90	0	0.00	39.25	2	5,178	0.04%
2022/05/23	0	0.00	2	40.83	40.70	-2	5,144	-0.04%
2022/05/19	5	38.15	0	0.00	38.95	5	5,095	0.10%
2022/05/18	2	39.25	2	38.90	38.90	0	5,098	0.00%
2022/05/17	0	0.00	1	38.60	38.60	-1	5,143	-0.02%
2022/05/13	2	38.25	0	0.00	38.10	2	5,261	0.04%
2022/05/06	5	40.85	10	40.35	40.85	-5	5,774	-0.09%
2022/05/03	7	40.30	0	0.00	40.20	7	6,536	0.11%
2022/04/29	10	40.00	0	0.00	39.50	10	6,569	0.15%
2022/04/27	9	39.32	0	0.00	39.40	9	6,799	0.13%
2022/04/26	2	40.25	0	0.00	40.50	2	6,956	0.03%
2022/04/25	6	40.75	0	0.00	40.85	6	6,974	0.09%
2022/04/21	0	0.00	1	41.95	42.10	-1	7,023	-0.01%
2022/04/20	1	41.20	0	0.00	41.00	1	7,015	0.01%
2022/04/19	0	0.00	2	41.10	41.00	-2	7,040	-0.03%
2022/04/18	7	40.95	0	0.00	40.35	7	7,054	0.10%
2022/04/15	2	42.13	3	42.43	41.80	-1	7,040	-0.01%
2022/04/14	3	43.27	2	43.10	43.10	1	7,033	0.01%
2022/04/13	7	44.70	3	45.32	43.75	4	7,047	0.06%
2022/04/12	7	42.69	16	43.18	43.45	-9	6,629	-0.14%
2022/04/11	51	43.43	42	43.07	42.55	9	6,476	0.14%
2022/04/08	11	43.14	9	43.48	43.80	2	6,156	0.03%
2022/04/07	23	43.71	35	43.71	42.95	-12	5,796	-0.21%
2022/04/06	5	40.60	0	0.00	40.40	5	5,378	0.09%
2022/04/01	14	43.11	8	43.78	41.50	6	5,326	0.11%
2022/03/31	0	0.00	13	42.02	42.70	-13	4,699	-0.28%
2022/03/30	0	0.00	10	40.45	40.95	-10	4,508	-0.22%
2022/03/29	1	40.55	0	0.00	39.90	1	4,507	0.02%
2022/03/28	4	40.35	0	0.00	40.65	4	4,522	0.09%
2022/03/25	0	0.00	2	41.20	41.15	-2	4,505	-0.04%
2022/03/24	1	40.70	0	0.00	40.55	1	4,467	0.02%
2022/03/23	1	41.25	0	0.00	41.25	1	4,439	0.02%
2022/03/22	2	41.35	5	41.67	41.15	-3	4,403	-0.07%
2022/03/21	0	0.00	3	40.42	40.35	-3	4,325	-0.07%
2022/03/18	5	39.80	1	39.95	39.05	4	4,386	0.09%
2022/03/16	1	38.00	0	0.00	37.75	1	4,609	0.02%
2022/03/15	5	37.75	1	37.75	37.50	4	4,702	0.09%
2022/03/14	0	0.00	1	38.30	38.20	-1	4,761	-0.02%
2022/03/11	1	37.85	0	0.00	38.15	1	4,926	0.02%
2022/03/07	2	37.85	2	37.23	37.10	0	5,357	0.00%
2022/03/04	6	39.38	0	0.00	39.05	6	5,446	0.11%
2022/03/03	4	40.06	0	0.00	39.80	4	5,537	0.07%
2022/02/25	1	38.85	0	0.00	38.80	1	6,023	0.02%
2022/02/24	1	38.85	5	39.65	38.60	-4	6,108	-0.07%
2022/02/23	0	0.00	4	40.44	40.55	-4	6,144	-0.07%
2022/02/22	6	39.84	3	40.02	39.70	3	6,348	0.05%
2022/02/21	0	0.00	1	41.15	40.80	-1	6,731	-0.01%
2022/02/18	2	40.73	0	0.00	40.85	2	6,936	0.03%
2022/02/17	5	41.30	0	0.00	40.85	5	7,449	0.07%
2022/02/16	0	0.00	1	41.90	42.05	-1	7,729	-0.01%
2022/02/15	13	40.58	18	40.87	40.35	-5	7,766	-0.06%
2022/02/14	7	39.82	3	39.73	39.40	4	7,968	0.05%
2022/02/11	5	40.95	0	0.00	40.75	5	8,079	0.06%
2022/02/10	9	41.84	5	41.83	41.60	4	8,150	0.05%
2022/02/09	6	41.93	12	42.03	42.00	-6	8,151	-0.07%
2022/02/08	10	42.16	3	42.35	42.50	7	8,338	0.08%
2022/02/07	0	0.00	6	41.44	41.90	-6	8,113	-0.07%
2022/01/26	14	39.85	17	39.72	39.30	-3	7,866	-0.04%
2022/01/25	2	39.98	4	39.81	38.50	-2	7,821	-0.03%
2022/01/24	13	38.04	0	0.00	38.20	13	7,673	0.17%
2022/01/21	0	0.00	5	39.56	38.90	-5	7,730	-0.06%
2022/01/20	0	0.00	3	39.77	39.45	-3	7,757	-0.04%
2022/01/19	13	38.42	4	38.58	38.20	9	7,660	0.12%
2022/01/17	3	37.08	1	37.00	37.05	2	7,792	0.03%
2022/01/12	0	0.00	1	35.50	35.50	-1	7,751	-0.01%
2022/01/11	1	36.50	0	0.00	36.45	1	7,759	0.01%
2022/01/07	1	37.00	0	0.00	37.30	1	7,774	0.01%
2022/01/06	8	38.36	0	0.00	38.50	8	7,781	0.10%
2022/01/05	0	0.00	10	40.05	39.90	-10	7,727	-0.13%
2022/01/04	1	39.80	0	0.00	39.85	1	7,774	0.01%
2022/01/03	3	39.80	1	39.85	39.70	2	7,792	0.03%
2021/12/30	1	39.95	0	0.00	39.95	1	7,824	0.01%
2021/12/23	0	0.00	1	41.75	41.15	-1	8,360	-0.01%
2021/12/20	1	41.00	10	41.10	41.05	-9	8,603	-0.10%
2021/12/17	2	40.00	6	40.52	40.00	-4	8,562	-0.05%
2021/12/16	5	41.28	5	41.35	41.20	0	8,485	0.00%
2021/12/15	1	41.00	3	41.10	41.15	-2	8,434	-0.02%
2021/12/13	2	43.53	1	43.50	43.00	1	8,274	0.01%
2021/12/10	14	42.89	4	43.05	44.50	10	8,162	0.12%
2021/12/09	6	45.98	10	46.00	44.50	-4	8,038	-0.05%
2021/12/08	3	45.33	2	45.80	45.15	1	7,958	0.01%
2021/12/07	9	45.68	1	45.60	45.85	8	7,912	0.10%
2021/12/06	3	45.82	3	45.63	45.45	0	7,813	0.00%
2021/12/03	7	44.66	7	44.81	44.50	0	7,663	0.00%
2021/12/02	3	43.40	2	44.00	43.05	1	7,505	0.01%
2021/12/01	7	43.75	5	43.20	43.40	2	7,396	0.03%
2021/11/30	0	0.00	2	44.60	43.40	-2	7,356	-0.03%
2021/11/29	2	42.40	3	41.90	42.25	-1	7,265	-0.01%
2021/11/26	5	43.70	8	43.56	42.90	-3	7,148	-0.04%
2021/11/25	12	45.22	2	44.40	44.95	10	7,006	0.14%
2021/11/24	4	44.30	8	44.77	45.15	-4	6,847	-0.06%
2021/11/23	2	42.95	1	43.50	42.05	1	6,516	0.02%
2021/11/22	8	43.26	0	0.00	43.00	8	6,432	0.12%
2021/11/19	7	43.11	2	42.70	43.65	5	6,353	0.08%
2021/11/18	24	45.39	46	44.28	44.10	-22	6,144	-0.36%
2021/11/17	10	43.80	12	43.73	43.50	-2	5,726	-0.03%
2021/11/16	57	43.55	22	42.81	42.05	35	5,502	0.64%
2021/11/15	25	41.10	34	41.01	41.55	-9	4,984	-0.18%
2021/11/12	10	38.01	0	0.00	37.80	10	4,667	0.21%
2021/11/11	8	41.34	8	41.28	39.00	0	4,548	0.00%
2021/11/10	2	39.30	15	39.85	39.50	-13	4,331	-0.30%
2021/11/09	10	38.84	2	39.50	38.85	8	4,179	0.19%
2021/11/08	7	39.15	21	38.62	38.00	-14	4,063	-0.34%
2021/11/05	10	39.36	9	39.64	39.80	1	3,986	0.03%
2021/11/04	0	0.00	3	38.00	38.20	-3	3,769	-0.08%
2021/11/03	16	37.42	0	0.00	37.00	16	3,715	0.43%
2021/11/02	9	37.29	1	38.50	37.10	8	3,701	0.22%
2021/11/01	14	38.69	3	38.73	37.70	11	3,523	0.31%
2021/10/29	2	36.00	6	37.26	37.10	-4	3,433	-0.12%
2021/10/28	0	0.00	1	36.65	35.70	-1	3,373	-0.03%
2021/10/27	8	36.13	19	35.53	36.60	-11	3,439	-0.32%
2021/10/26	3	35.22	3	35.47	35.70	0	3,391	0.00%
2021/10/25	1	32.20	2	33.38	33.85	-1	3,153	-0.03%
2021/10/22	1	31.50	0	0.00	32.00	1	3,071	0.03%
2021/10/20	1	32.55	0	0.00	32.85	1	3,094	0.03%
2021/10/19	0	0.00	1	32.50	33.00	-1	3,099	-0.03%
2021/10/15	6	32.24	7	32.24	32.10	-1	3,100	-0.03%
2021/10/13	1	30.20	0	0.00	30.25	1	3,034	0.03%
2021/10/12	1	30.35	2	30.93	30.45	-1	3,022	-0.03%
2021/10/08	1	32.60	0	0.00	32.45	1	2,967	0.03%
2021/10/07	1	33.75	0	0.00	33.05	1	2,948	0.03%
2021/10/06	0	0.00	6	33.83	33.00	-6	2,963	-0.20%
2021/10/05	0	0.00	8	33.41	32.70	-8	2,869	-0.28%
2021/10/04	2	32.80	0	0.00	33.10	2	2,536	0.08%
2021/10/01	3	31.98	1	33.60	30.85	2	2,491	0.08%
2021/09/30	0	0.00	11	32.16	33.20	-11	2,443	-0.45%
2021/09/29	6	32.88	1	33.90	32.00	5	2,568	0.19%
2021/09/28	1	34.15	11	33.26	32.80	-10	2,567	-0.39%
2021/09/27	0	0.00	5	31.45	31.70	-5	2,393	-0.21%
2021/09/23	0	0.00	1	30.80	30.25	-1	2,468	-0.04%
2021/09/22	1	29.90	0	0.00	30.10	1	2,500	0.04%
2021/09/15	1	31.85	0	0.00	31.95	1	2,544	0.04%
2021/09/14	10	32.80	10	32.50	32.20	0	2,546	0.00%
2021/09/10	0	0.00	2	32.00	31.40	-2	2,492	-0.08%
2021/09/09	2	32.30	5	32.20	32.75	-3	2,447	-0.12%
2021/09/06	5	33.00	0	0.00	31.75	5	2,365	0.21%
2021/09/01	0	0.00	3	31.30	31.10	-3	2,301	-0.13%
2021/08/27	3	31.60	1	31.05	31.25	2	2,301	0.09%
2021/08/24	0	0.00	1	31.45	30.85	-1	2,252	-0.04%
2021/08/23	0	0.00	5	29.75	29.90	-5	2,247	-0.22%
2021/08/17	2	29.10	0	0.00	28.90	2	2,319	0.09%
2021/08/16	6	29.32	0	0.00	29.15	6	2,316	0.26%
2021/08/13	2	31.40	0	0.00	31.05	2	2,297	0.09%
2021/08/10	7	33.14	5	33.00	32.90	2	2,272	0.09%
2021/08/06	5	37.60	0	0.00	36.50	5	2,215	0.23%
2021/08/03	5	38.85	0	0.00	38.70	5	2,185	0.23%
2021/08/02	2	38.95	5	38.88	39.20	-3	2,114	-0.14%
2021/07/30	2	36.65	0	0.00	36.50	2	1,928	0.10%
2021/07/27	0	0.00	1	36.30	35.10	-1	1,864	-0.05%
2021/07/26	2	35.58	0	0.00	35.50	2	1,836	0.11%
2021/07/21	2	34.30	1	33.75	33.25	1	1,806	0.06%
2021/07/20	1	34.60	0	0.00	34.05	1	1,768	0.06%
2021/07/19	1	35.20	0	0.00	35.05	1	1,759	0.06%
2021/07/14	1	36.20	10	36.00	35.35	-9	1,777	-0.51%
2021/07/13	5	38.75	6	37.49	36.95	-1	1,760	-0.06%
2021/07/12	0	0.00	1	37.50	37.10	-1	1,705	-0.06%
2021/07/09	2	37.10	0	0.00	36.90	2	1,695	0.12%
2021/07/08	10	38.70	1	37.85	37.95	9	1,702	0.53%
2021/07/07	0	0.00	9	38.05	37.55	-9	1,709	-0.53%
2021/07/06	0	0.00	1	39.45	38.45	-1	1,717	-0.06%
2021/07/05	3	36.10	2	37.20	38.35	1	1,591	0.06%
2021/07/01	0	0.00	1	35.10	35.00	-1	1,602	-0.06%
2021/06/30	0	0.00	3	34.80	35.80	-3	1,688	-0.18%
2021/06/28	10	32.57	2	31.63	33.90	8	1,655	0.48%
2021/06/25	1	30.60	1	31.50	31.40	0	1,624	0.00%
2021/06/24	0	0.00	3	30.27	30.00	-3	1,635	-0.18%
2021/06/23	3	30.00	2	30.15	30.20	1	1,634	0.06%
2021/06/21	2	28.70	0	0.00	28.70	2	1,641	0.12%
2021/06/11	8	30.52	0	0.00	30.35	8	1,718	0.47%
2021/06/08	0	0.00	2	30.45	30.15	-2	1,751	-0.11%
2021/06/07	1	28.75	0	0.00	29.15	1	1,762	0.06%
2021/06/02	0	0.00	2	30.60	30.15	-2	1,846	-0.11%
2021/05/31	0	0.00	3	30.30	30.20	-3	1,874	-0.16%
2021/05/27	4	31.41	0	0.00	30.50	4	1,913	0.21%
2021/05/26	8	31.50	4	31.01	32.20	4	1,915	0.21%
2021/05/25	2	29.30	1	29.30	29.30	1	1,935	0.05%
2021/05/21	2	26.05	15	26.18	26.25	-13	2,054	-0.63%
2021/05/20	1	26.65	0	0.00	26.15	1	2,175	0.05%
2021/05/19	2	26.50	10	26.15	26.15	-8	2,202	-0.36%
2021/05/18	5	25.60	0	0.00	27.25	5	2,211	0.23%
2021/05/13	1	26.15	0	0.00	27.00	1	2,215	0.05%
2021/05/12	0	0.00	2	29.00	27.75	-2	2,197	-0.09%
2021/05/11	0	0.00	12	31.76	30.80	-12	2,215	-0.54%
2021/05/06	0	0.00	2	34.78	34.40	-2	2,272	-0.09%
2021/05/05	1	34.20	5	34.08	33.65	-4	2,287	-0.17%
2021/05/04	3	34.05	3	31.55	32.90	0	2,364	0.00%
2021/05/03	16	35.97	0	0.00	35.00	16	2,360	0.68%
2021/04/28	12	37.38	0	0.00	37.30	12	2,374	0.51%
2021/04/23	11	38.37	0	0.00	38.00	11	2,436	0.45%
2021/04/22	2	38.35	5	39.00	37.70	-3	2,468	-0.12%
2021/04/21	3	38.55	0	0.00	38.60	3	2,455	0.12%
2021/04/19	2	38.95	0	0.00	38.95	2	2,522	0.08%
2021/04/16	10	39.51	0	0.00	39.30	10	2,593	0.39%
2021/04/14	0	0.00	2	39.70	38.50	-2	2,618	-0.08%
2021/04/13	4	39.08	0	0.00	38.80	4	2,642	0.15%
2021/04/12	6	39.83	0	0.00	39.75	6	2,657	0.23%
2021/04/09	1	41.75	0	0.00	41.65	1	2,658	0.04%
2021/04/08	0	0.00	2	43.20	43.80	-2	2,631	-0.08%
2021/04/06	5	43.05	7	41.14	44.00	-2	2,567	-0.08%
2021/04/01	0	0.00	3	38.68	40.15	-3	2,509	-0.12%
2021/03/31	4	38.33	2	38.45	38.20	2	2,574	0.08%
2021/03/30	2	39.40	0	0.00	39.10	2	2,591	0.08%
2021/03/29	0	0.00	11	39.82	39.70	-11	2,588	-0.42%
2021/03/25	5	37.61	4	38.28	37.45	1	2,637	0.04%
2021/03/24	3	37.45	0	0.00	37.45	3	2,662	0.11%
2021/03/23	6	38.44	0	0.00	38.25	6	2,673	0.22%
2021/03/22	1	39.15	0	0.00	39.15	1	2,662	0.04%
2021/03/19	1	40.05	0	0.00	40.05	1	2,679	0.04%
2021/03/18	0	0.00	3	40.45	40.95	-3	2,686	-0.11%
2021/03/16	5	39.95	1	39.50	39.50	4	2,737	0.15%
2021/03/15	0	0.00	1	40.25	39.90	-1	2,774	-0.04%
2021/03/12	3	39.60	0	0.00	39.40	3	2,845	0.11%
2021/03/11	3	39.90	0	0.00	39.90	3	3,008	0.10%
2021/03/10	5	39.95	0	0.00	39.70	5	3,231	0.15%
2021/03/09	1	38.85	0	0.00	39.70	1	3,461	0.03%
2021/03/08	0	0.00	1	42.40	40.80	-1	3,641	-0.03%
2021/03/04	0	0.00	2	43.75	42.95	-2	3,788	-0.05%
2021/03/03	3	42.92	2	41.95	42.85	1	3,801	0.03%
2021/03/02	2	44.05	2	45.60	43.60	0	3,807	0.00%
2021/02/26	2	44.25	2	44.65	44.85	0	3,845	0.00%
2021/02/25	2	45.50	2	44.68	45.55	0	3,906	0.00%
2021/02/24	1	44.20	0	0.00	43.15	1	3,993	0.03%
2021/02/23	1	45.15	0	0.00	45.00	1	4,048	0.02%
2021/02/22	0	0.00	103	45.51	45.55	-103	4,054	-2.54%	大賣/鉅額交易
2021/02/17	0	0.00	6	39.11	40.00	-6	4,124	-0.15%
2021/02/04	5	39.05	0	0.00	38.95	5	4,168	0.12%
2021/02/01	1	36.90	0	0.00	38.05	1	4,378	0.02%
2021/01/29	0	0.00	1	38.85	38.00	-1	4,542	-0.02%
2021/01/28	2	37.43	1	38.00	38.95	1	4,791	0.02%
2021/01/26	2	38.90	6	38.73	38.60	-4	5,387	-0.07%
2021/01/25	5	35.80	1	36.90	36.90	4	5,574	0.07%
2021/01/20	1	35.50	0	0.00	34.05	1	5,602	0.02%
2021/01/18	1	37.10	0	0.00	37.20	1	5,586	0.02%
2021/01/15	0	0.00	2	38.85	38.70	-2	5,587	-0.04%
2021/01/13	0	0.00	1	38.70	38.20	-1	5,663	-0.02%
2021/01/12	1	36.50	0	0.00	35.95	1	5,738	0.02%
2021/01/11	1	36.20	1	37.45	37.65	0	5,783	0.00%
2021/01/08	3	39.20	0	0.00	39.05	3	5,781	0.05%
2021/01/06	1	40.20	0	0.00	39.80	1	5,971	0.02%
2021/01/05	2	43.53	1	43.35	41.60	1	5,985	0.02%
2020/12/31	2	42.05	0	0.00	41.30	2	6,066	0.03%
2020/12/30	0	0.00	1	41.95	42.00	-1	6,061	-0.02%
2020/12/29	1	39.85	2	39.65	39.50	-1	6,028	-0.02%
2020/12/28	0	0.00	3	39.15	39.15	-3	6,021	-0.05%
2020/12/25	4	39.69	4	40.34	40.35	0	5,973	0.00%
2020/12/22	2	42.28	0	0.00	41.50	2	5,968	0.03%
2020/12/21	1	41.80	0	0.00	41.30	1	6,036	0.02%
2020/12/17	2	44.58	0	0.00	44.05	2	6,032	0.03%
2020/12/16	1	44.25	0	0.00	44.90	1	6,063	0.02%
2020/12/15	0	0.00	1	43.80	43.75	-1	6,138	-0.02%
2020/12/14	0	0.00	4	44.50	44.90	-4	6,110	-0.07%
2020/12/11	1	44.50	4	45.05	45.30	-3	6,101	-0.05%
2020/12/09	11	46.59	0	0.00	46.45	11	6,052	0.18%
2020/12/08	1	47.70	2	47.13	47.20	-1	6,016	-0.02%
2020/12/07	0	0.00	155	45.63	45.15	-155	5,945	-2.61%	大賣/鉅額交易
2020/12/04	8	51.34	1	51.00	49.90	7	5,781	0.12%
2020/12/03	1	52.50	52	53.23	54.90	-51	5,571	-0.92%
2020/12/02	204	47.61	2	48.95	50.70	202	5,343	3.78%	大買/鉅額交易
2020/12/01	3	45.15	0	0.00	46.10	3	5,163	0.06%
2020/11/30	1	47.15	1	45.60	45.00	0	5,127	0.00%
2020/11/26	3	47.03	0	0.00	47.30	3	5,032	0.06%
2020/11/24	1	48.90	0	0.00	47.00	1	5,030	0.02%
2020/11/23	0	0.00	2	46.53	48.80	-2	5,037	-0.04%
2020/11/20	1	49.20	0	0.00	48.35	1	4,954	0.02%
2020/11/19	0	0.00	1	48.90	50.40	-1	4,860	-0.02%
2020/11/18	1	48.45	1	48.35	48.05	0	4,789	0.00%
2020/11/17	1	48.00	5	48.63	48.30	-4	4,737	-0.08%
2020/11/16	0	0.00	1	47.25	47.85	-1	4,689	-0.02%
2020/11/13	2	46.10	0	0.00	45.75	2	4,663	0.04%
2020/11/12	18	45.50	0	0.00	45.75	18	4,666	0.39%
2020/11/11	4	44.35	0	0.00	47.05	4	4,679	0.09%
2020/11/10	10	45.00	0	0.00	44.90	10	4,623	0.22%
2020/11/09	0	0.00	1	48.00	46.50	-1	4,551	-0.02%
2020/11/06	6	47.51	12	47.68	47.60	-6	4,465	-0.13%
2020/11/05	1	46.50	53	47.98	46.00	-52	4,329	-1.20%
2020/11/04	1	44.70	0	0.00	45.00	1	4,100	0.02%
2020/11/02	0	0.00	5	39.58	41.00	-5	3,561	-0.14%
2020/10/30	1	37.30	2	37.88	37.45	-1	3,310	-0.03%
2020/10/23	100	37.10	0	0.00	37.00	100	3,313	3.02%
2020/10/21	1	38.80	0	0.00	38.30	1	3,397	0.03%
2020/10/20	3	39.65	1	40.15	39.85	2	3,428	0.06%
2020/10/19	0	0.00	2	39.50	39.50	-2	3,365	-0.06%
2020/10/15	0	0.00	10	39.03	39.00	-10	3,279	-0.30%
2020/10/14	205	39.27	1	39.10	38.95	204	3,255	6.27%	大買/鉅額交易
2020/10/13	50	37.00	0	0.00	38.00	50	3,197	1.56%
2020/10/12	1	38.10	3	38.15	37.95	-2	3,207	-0.06%
2020/09/29	1	33.50	2	34.50	33.50	-1	3,470	-0.03%
2020/09/28	2	33.43	0	0.00	34.10	2	3,617	0.06%
2020/09/25	0	0.00	1	30.70	31.10	-1	3,636	-0.03%
2020/09/24	2	33.45	3	33.40	32.55	-1	3,686	-0.03%
2020/09/22	0	0.00	1	37.00	36.50	-1	3,926	-0.03%
2020/09/21	3	38.30	0	0.00	38.00	3	3,973	0.08%
2020/09/18	1	36.50	2	39.15	39.10	-1	3,924	-0.03%
2020/09/15	1	37.25	0	0.00	36.60	1	3,857	0.03%
2020/09/08	0	0.00	1	35.75	35.85	-1	3,901	-0.03%
2020/09/04	0	0.00	6	36.10	36.65	-6	3,934	-0.15%
2020/09/03	4	37.70	0	0.00	37.30	4	3,949	0.10%
2020/09/01	1	39.00	0	0.00	38.80	1	4,047	0.02%
2020/08/31	1	39.00	2	40.10	39.35	-1	4,041	-0.02%
2020/08/28	5	38.88	6	38.88	38.90	-1	4,039	-0.02%
2020/08/27	1	39.00	2	39.50	39.00	-1	4,027	-0.02%
2020/08/26	0	0.00	2	37.90	37.70	-2	3,958	-0.05%
2020/08/19	2	35.50	0	0.00	35.80	2	4,003	0.05%
2020/08/17	1	34.55	0	0.00	34.50	1	4,020	0.02%
2020/08/07	12	39.42	5	38.65	39.90	7	4,209	0.17%
2020/08/05	10	37.20	0	0.00	37.00	10	4,217	0.24%
2020/08/03	1	36.95	0	0.00	37.20	1	4,593	0.02%
2020/07/31	0	0.00	2	38.45	38.15	-2	4,819	-0.04%
2020/07/30	0	0.00	3	37.42	37.75	-3	4,995	-0.06%
2020/07/27	11	38.00	0	0.00	37.55	11	5,174	0.21%
2020/07/23	0	0.00	3	42.30	42.05	-3	5,389	-0.06%
2020/07/22	3	40.20	2	39.95	41.35	1	5,464	0.02%
2020/07/17	1	39.05	1	40.00	38.55	0	5,734	0.00%
2020/07/16	0	0.00	2.3	39.51	41.10	-2.3	5,708	-0.04%
2020/07/15	1	38.00	0	0.00	37.40	1	5,689	0.02%
2020/07/14	1	37.00	0	0.00	38.00	1	5,754	0.02%
2020/07/13	1	38.90	0	0.00	37.85	1	5,826	0.02%
2020/07/10	3	39.03	0	0.00	36.95	3	5,806	0.05%
2020/07/09	2	36.80	1	38.20	38.60	1	5,696	0.02%
2020/07/08	1	33.80	0	0.00	35.10	1	5,540	0.02%
2020/07/07	1	29.50	1	29.95	31.95	0	5,497	0.00%
2020/07/06	0	0.00	1	29.00	29.05	-1	5,361	-0.02%
2020/07/03	1	28.55	11	27.97	28.75	-10	5,356	-0.19%
2020/07/02	12	29.30	11	28.50	28.60	1	5,270	0.02%
2020/07/01	1	27.00	17	27.13	27.90	-16	5,129	-0.31%
2020/06/30	1	24.50	2.1	24.54	25.40	-1.1	4,946	-0.02%
2020/06/29	0.1	22.95	0	0.00	23.10	0.1	4,877	0.00%
2020/06/17	0	0.00	3	24.60	24.35	-3	4,923	-0.06%
2020/06/16	0	0.00	1	23.30	23.00	-1	4,915	-0.02%
2020/06/11	1	23.15	0	0.00	23.00	1	4,978	0.02%
2020/06/10	2	23.95	1	23.75	24.20	1	4,963	0.02%
2020/06/09	1	23.65	0	0.00	23.65	1	4,954	0.02%
2020/06/08	2	25.23	0	0.00	24.75	2	4,927	0.04%
2020/06/04	0	0.00	2	25.40	25.30	-2	5,034	-0.04%
2020/06/02	4	26.53	1	26.40	26.30	3	4,997	0.06%
2020/05/28	1	26.00	0	0.00	25.35	1	5,002	0.02%
2020/05/27	2	25.95	0	0.00	25.95	2	4,993	0.04%
2020/05/26	10	27.00	1.4	26.85	26.65	8.6	5,035	0.17%
2020/05/22	3	25.60	0	0.00	25.30	3	4,962	0.06%
2020/05/21	5	26.05	1	25.80	25.80	4	4,965	0.08%
2020/05/20	1	25.65	1	25.30	25.15	0	4,982	0.00%
2020/05/19	0	0.00	4	25.59	25.95	-4	4,961	-0.08%
2020/05/15	1	24.70	1	24.65	24.50	0	4,862	0.00%
2020/05/14	2.6	24.95	0	0.00	24.50	2.6	4,797	0.05%
2020/05/13	1	26.10	0	0.00	26.05	1	4,810	0.02%
2020/05/12	0	0.00	5	26.10	26.10	-5	4,859	-0.10%
2020/05/11	1	25.60	0	0.00	26.20	1	4,863	0.02%
2020/05/08	0	0.00	2	26.93	26.15	-2	4,859	-0.04%
2020/05/07	7	25.78	17.1	26.70	27.40	-10.1	4,664	-0.22%
2020/05/06	17	24.64	19	24.69	24.95	-2	4,554	-0.04%
2020/05/05	3	22.72	0	0.00	22.70	3	4,469	0.07%
2020/05/04	4	22.80	0	0.00	22.80	4	4,394	0.09%
2020/04/29	13	23.71	57.4	23.25	23.80	-44.4	4,310	-1.03%
2020/04/28	30	25.00	1	23.50	23.75	29	4,265	0.68%
2020/04/24	1	21.00	2	21.00	21.25	-1	3,958	-0.03%
2020/04/22	1	18.45	1	16.45	18.45	0	3,750	0.00%
2020/04/20	1	18.25	0	0.00	18.40	1	3,684	0.03%
2020/04/17	0	0.00	1	17.75	18.05	-1	3,645	-0.03%
2020/04/16	1	17.45	1	16.40	17.40	0	3,539	0.00%
2020/04/15	1	16.35	2	16.35	16.35	-1	3,430	-0.03%
2020/04/13	0	0.00	1	15.25	14.65	-1	3,409	-0.03%
2020/04/09	2	15.00	1	14.80	14.45	1	3,456	0.03%
2020/04/07	2	14.30	0	0.00	14.30	2	3,580	0.06%
2020/04/06	1	13.00	0	0.00	13.00	1	3,728	0.03%
2020/03/24	0	10.70	5	10.40	10.60	-5	3,760	-0.13%
2020/03/23	6	10.00	0	0.00	10.05	6	3,749	0.16%
2020/03/20	5	10.90	0	0.00	11.05	5	3,719	0.13%
2020/03/19	0	0.00	1	10.25	10.05	-1	3,688	-0.03%
2020/03/17	0	0.00	1	12.90	12.10	-1	3,681	-0.03%
2020/03/16	0	0.00	4	13.55	13.35	-4	3,689	-0.11%
2020/03/12	1	14.90	1	15.25	14.90	0	3,782	0.00%
2020/03/11	2	15.63	33	16.48	16.55	-31	3,816	-0.81%
2020/03/10	3	14.95	1	15.05	15.05	2	3,725	0.05%
2020/03/06	4	14.90	0	0.00	14.90	4	3,683	0.11%
2020/03/04	2	15.40	0	0.00	15.20	2	3,785	0.05%
2020/03/03	25	16.66	0	0.00	16.10	25	3,761	0.66%
2020/02/26	0	0.00	2	18.25	17.50	-2	3,588	-0.06%
2020/02/21	0	0.00	9	19.80	19.35	-9	3,458	-0.26%
2020/02/19	1	19.30	0	0.00	19.00	1	3,338	0.03%
2020/02/13	0	0.00	5	20.30	19.00	-5	3,138	-0.16%
2020/02/11	0	0.00	3.8	20.37	20.60	-3.8	2,955	-0.13%
2020/02/10	4	19.50	2	19.40	19.20	2	2,815	0.07%
2020/02/07	2	18.30	0	0.00	19.15	2	2,720	0.07%
2020/02/06	8	18.43	0.2	18.50	18.50	7.8	2,563	0.30%
2020/02/05	0	0.00	4	16.50	16.85	-4	2,439	-0.16%
2020/02/03	4	15.25	0	0.00	15.25	4	2,320	0.17%
2020/01/10	0	0.00	2	16.30	16.30	-2	1,802	-0.11%
2020/01/08	0	0.00	2	16.25	16.20	-2	1,760	-0.11%
2020/01/06	0	0.00	50	16.30	16.05	-50	1,711	-2.92%
2020/01/03	0	0.00	1	16.75	16.35	-1	1,638	-0.06%
2020/01/02	0	0.00	2	18.30	18.15	-2	1,607	-0.12%
2019/12/27	1	14.80	0	0.00	14.90	1	1,171	0.09%
2019/12/25	0	0.00	22.5	12.60	12.70	-22.5	1,018	-2.20%
2019/12/24	0	0.00	2	12.15	12.15	-2	990	-0.20%
2019/12/12	0	0.00	7.1	11.99	12.00	-7.1	859	-0.83%
2019/12/11	5	12.05	29	12.07	12.25	-24	813	-2.95%
2019/12/10	0	0.00	7	10.81	11.95	-7	757	-0.92%
2019/12/09	0	0.00	15	10.87	10.90	-15	662	-2.26%
2019/12/06	5	9.70	9	9.66	9.93	-4	575	-0.69%
2019/12/05	0	0.00	102	8.54	9.03	-102	452	-22.56%	大賣/鉅額交易
2019/12/02	0	0.00	1,461	8.14	8.46	-1,461	348	-418.91%	大賣/鉅額交易
2019/11/29	0	0.00	3	7.42	7.74	-3	258	-1.16%
2019/11/28	3	6.79	122	7.04	7.04	-119	197	-60.18%	大賣/鉅額交易
2019/11/22	0	0.00	1	6.34	6.35	-1	154	-0.65%
2019/11/15	0	0.00	3.5	6.44	6.42	-3.5	151	-2.34%
2019/09/24	8	6.60	0	0.00	6.58	8	163	4.90%
2019/09/23	22	6.60	0	0.00	6.68	22	162	13.57%
2019/09/20	51	6.61	0	0.00	6.68	51	160	31.78%
2019/09/19	9	6.58	0	0.00	6.58	9	159	5.65%
2019/09/18	25	6.59	0	0.00	6.60	25	159	15.65%
2019/09/04	2	6.47	0	0.00	6.49	2	158	1.27%
2019/08/16	5	6.48	0	0.00	6.45	5	151	3.31%
2019/07/31	12	6.75	0	0.00	6.78	12	146	8.18%
2019/07/19	3	6.77	0	0.00	6.77	3	137	2.17%
2019/06/24	0	0.00	40	6.35	6.39	-40	150	-26.66%
2019/06/18	0	0.00	3	6.37	6.39	-3	151	-1.99%
2019/06/12	0	0.00	2	6.36	6.35	-2	167	-1.20%
2019/05/30	3	6.31	0	0.00	6.32	3	177	1.69%
2019/05/14	20	6.44	0	0.00	6.63	20	242	8.25%
2019/05/13	35	6.56	0	0.00	6.60	35	241	14.52%
2019/05/08	0	0.00	74	6.81	6.83	-74	241	-30.62%
2019/05/03	2	6.84	0	0.00	6.86	2	239	0.83%
2019/05/02	2	6.85	3	6.85	6.85	-1	239	-0.42%
2019/04/30	38	6.69	0	0.00	6.71	38	239	15.89%
2019/04/23	11	6.62	0	0.00	6.62	11	239	4.59%
2019/04/22	30	6.71	0	0.00	6.72	30	241	12.41%
2019/04/19	119	6.70	0	0.00	6.72	119	238	49.80%	大買/鉅額交易
2019/04/18	59	6.79	0	0.00	6.76	59	233	25.23%
2019/04/17	25	6.79	0	0.00	6.80	25	232	10.75%
2019/04/16	116	6.85	0	0.00	6.87	116	230	50.33%	大買/鉅額交易
2019/04/15	40	6.84	0	0.00	6.85	40	228	17.52%
2019/04/12	70	6.90	0	0.00	6.91	70	226	30.97%
2019/04/11	63	6.95	0	0.00	7.00	63	223	28.14%
2019/04/10	31	6.98	0	0.00	7.02	31	224	13.81%
2019/04/09	175	6.99	0	0.00	7.01	175	227	77.04%	大買/鉅額交易
2019/04/03	16	7.08	0	0.00	7.17	16	218	7.31%
2019/04/02	54	7.08	0	0.00	7.12	54	218	24.73%
2019/03/29	70	7.13	0	0.00	7.17	70	219	31.87%
2019/03/28	1	7.23	0	0.00	7.23	1	218	0.46%
2019/03/25	5	7.43	0	0.00	7.48	5	220	2.27%
2019/03/22	31	7.50	0	0.00	7.57	31	223	13.89%
2019/03/21	5	7.53	0	0.00	7.53	5	223	2.23%
2019/03/20	70	7.52	0	0.00	7.58	70	225	31.08%
2019/03/19	62.6	7.57	0	0.00	7.60	62.6	224	27.82%
2019/03/18	159	7.43	0	0.00	7.62	159	221	71.71%	大買/鉅額交易
2019/03/15	55	7.15	0	0.00	7.28	55	213	25.76%
2019/03/14	17	7.14	0	0.00	7.20	17	211	8.03%
2019/03/13	63	7.14	0	0.00	7.15	63	214	29.37%
2019/03/12	104	7.12	0	0.00	7.20	104	214	48.39%	大買/鉅額交易
2019/03/11	48	7.08	0	0.00	7.05	48	214	22.40%
2019/03/08	14	7.06	0	0.00	7.04	14	220	6.36%
2019/03/07	50	7.10	0	0.00	7.03	50	225	22.18%
2019/03/05	5	7.32	0	0.00	7.35	5	228	2.19%
2019/03/04	10	7.32	0	0.00	7.31	10	227	4.41%
2019/02/27	10	7.20	0	0.00	7.22	10	222	4.49%
2019/02/26	10	7.09	6	7.20	7.28	4	217	1.84%
2019/02/25	6	7.09	0	0.00	7.09	6	193	3.11%
2019/02/15	0	0.00	0.2	6.26	6.31	-0.2	167	-0.09%
2019/02/14	0	0.00	14	6.38	6.38	-14	167	-8.38%
2019/02/12	0	0.00	0.7	6.30	6.35	-0.7	167	-0.42%
2019/01/22	0	0.00	7.1	6.23	6.45	-7.1	178	-3.97%
2018/10/25	0	0.00	5	6.95	7.02	-5	312	-1.60%
2018/10/19	5	7.73	0	0.00	7.74	5	354	1.41%
2018/09/21	0	0.00	11	6.73	6.71	-11	424	-2.59%
2018/09/18	0	0.00	4	6.60	6.60	-4	443	-0.90%
2018/09/10	0	0.00	1.1	7.01	6.90	-1.1	565	-0.19%
2018/07/20	0	0.00	10	9.27	9.20	-10	1,581	-0.63%
2018/07/16	0	0.00	5	8.92	8.93	-5	1,547	-0.32%
2018/07/13	15	9.01	0	0.00	9.03	15	1,544	0.97%
2018/07/06	0	0.00	2	8.35	8.37	-2	1,547	-0.13%
2018/07/04	0	0.00	3	8.80	8.78	-3	1,544	-0.19%
2018/06/25	0	0.00	11	9.24	9.13	-11	1,504	-0.73%
2018/06/22	6	9.44	0	0.00	9.50	6	1,489	0.40%
2018/06/15	0	0.00	5	9.45	9.32	-5	1,389	-0.36%
2018/06/14	5	9.19	0	0.00	9.17	5	1,353	0.37%
2018/06/13	0	0.00	8	8.68	8.72	-8	1,313	-0.61%
2018/06/12	0	0.00	7	9.13	9.00	-7	1,276	-0.55%
2018/06/08	3	9.70	15	9.41	9.39	-12	1,215	-0.99%
2018/06/07	4	9.79	3	9.75	9.78	1	1,159	0.09%
2018/06/06	9	10.02	0	0.00	10.20	9	1,078	0.83%
2018/06/04	3	9.34	0	0.00	9.40	3	875	0.34%
2018/06/01	0	0.00	13	9.55	9.70	-13	785	-1.66%
2018/05/31	0	0.00	3	8.09	8.89	-3	614	-0.49%
2018/05/30	6	7.83	0	0.00	8.09	6	532	1.13%
2018/05/29	2	7.46	0	0.00	7.51	2	500	0.40%
2018/05/25	5	7.74	85	7.71	7.75	-80	485	-16.47%
2018/05/24	5	7.48	0	0.00	7.49	5	440	1.14%
2018/05/22	15	6.68	0	0.00	6.70	15	394	3.80%
2018/05/21	15	6.67	0	0.00	6.73	15	395	3.79%
2018/05/18	0	0.00	1	6.63	6.64	-1	396	-0.25%
2018/05/15	2	6.80	20	6.79	6.77	-18	407	-4.42%
2018/05/14	50	6.78	0	0.00	6.83	50	421	11.87%
2018/05/04	0	0.00	15	6.88	7.00	-15	413	-3.63%
2018/05/03	5	6.61	40	6.62	6.64	-35	373	-9.38%
2018/04/26	20	5.97	0	0.00	5.96	20	400	5.00%
2018/04/23	20	6.03	0	0.00	6.05	20	409	4.89%
2018/04/20	10	6.08	0	0.00	6.10	10	408	2.45%
2018/04/13	0	0.00	6	6.43	6.40	-6	411	-1.46%
2018/04/12	6	6.64	10	6.61	6.60	-4	416	-0.96%
2018/04/02	20	6.99	0	0.00	6.90	20	393	5.08%
2018/03/31	0	7.49	0	0.00	6.99	0	391	0.00%
2018/03/30	0	7.05	0	0.00	6.99	0	392	0.00%
2018/03/28	0	0.00	6	7.25	7.25	-6	385	-1.56%
2018/03/27	6	7.47	0	0.00	7.35	6	382	1.57%
2018/03/01	0	0.00	5	7.62	7.95	-5	488	-1.02%
2018/02/27	5	7.70	0	0.00	7.59	5	483	1.03%
2018/01/23	0	0.00	6	7.69	7.74	-6	485	-1.23%
2018/01/22	6	7.79	0	0.00	7.81	6	482	1.24%
2018/01/17	0	0.00	2	8.22	8.22	-2	460	-0.43%
2018/01/08	5	8.57	0	0.00	8.65	5	538	0.93%