系統電 (5309)-台新-三民券商分點個股進出

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
40.65
漲跌
▲0.40
漲幅
+0.99%
成交量
7,430張
產業
上櫃電子零組件類股
394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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	17	40.68	24	40.70	40.65	-7	12,827	-0.05%
2024/12/10	8	40.46	10	40.40	40.25	-2	12,719	-0.02%
2024/12/09	24	41.71	16	41.30	40.40	8	12,612	0.06%
2024/12/06	36	44.99	12	44.77	44.45	24	12,290	0.20%
2024/12/05	64	46.40	34	46.80	46.50	30	11,975	0.25%
2024/12/04	58	46.50	73	46.61	46.95	-15	11,445	-0.13%
2024/12/03	15	44.75	7	44.40	44.15	8	10,614	0.08%
2024/12/02	49	46.37	44	46.30	45.30	5	10,323	0.05%
2024/11/29	45	45.67	35	46.04	46.95	10	9,478	0.11%
2024/11/28	45	44.85	36	44.64	43.95	9	8,667	0.10%
2024/11/27	17	46.27	23	46.99	45.50	-6	8,159	-0.07%
2024/11/26	32	49.51	22	49.25	48.00	10	7,657	0.13%
2024/11/25	2	49.00	17	48.98	49.60	-15	6,417	-0.23%
2024/11/22	96	45.92	110	45.96	45.10	-14	6,148	-0.23%	大賣/
2024/11/21	39	42.56	78.8	42.95	43.70	-39.8	5,223	-0.76%
2024/11/20	13	40.02	4	40.13	39.75	9	4,911	0.18%
2024/11/19	37	40.01	19	40.63	40.75	18	5,163	0.35%
2024/11/18	23	40.55	27	41.05	40.00	-4	4,807	-0.08%
2024/11/15	26	40.23	22	40.92	38.85	4	4,422	0.09%
2024/11/14	13	39.81	12	40.10	40.50	1	4,266	0.02%
2024/11/13	23	40.29	29	40.53	40.20	-6	3,996	-0.15%
2024/11/12	8	38.59	3	38.25	38.15	5	3,444	0.15%
2024/11/11	0	0.00	7	38.40	39.25	-7	3,101	-0.23%
2024/11/08	3	35.87	0	0.00	35.70	3	2,996	0.10%
2024/11/07	0	0.00	2	36.93	36.50	-2	3,075	-0.07%
2024/10/30	1	33.80	0	0.00	33.80	1	3,517	0.03%
2024/10/28	0	0.00	1	34.65	34.60	-1	3,742	-0.03%
2024/10/23	2	36.43	1	36.95	36.15	1	4,033	0.02%
2024/10/22	0	0.00	10	36.00	35.90	-10	4,235	-0.24%
2024/10/18	1	35.80	0.2	36.15	35.80	0.8	4,855	0.02%
2024/10/16	0	0.00	1	35.60	35.60	-1	5,042	-0.02%
2024/10/14	1	36.20	0	0.00	36.10	1	5,479	0.02%
2024/10/09	0	0.00	1	36.00	36.00	-1	6,009	-0.02%
2024/10/08	1	36.85	0	0.00	36.60	1	6,563	0.02%
2024/10/07	0	0.00	12	37.23	37.25	-12	6,987	-0.17%
2024/10/01	1	36.05	0	0.00	35.95	1	7,085	0.01%
2024/09/26	1	36.80	0	0.00	36.20	1	7,124	0.01%
2024/09/13	0	0.00	1	35.00	35.25	-1	7,104	-0.01%
2024/09/12	0	0.00	1	34.85	34.80	-1	7,108	-0.01%
2024/09/09	0	0.00	1	35.15	35.10	-1	7,167	-0.01%
2024/09/06	1	35.65	1	36.15	35.80	0	7,144	0.00%
2024/09/05	10	36.15	0	0.00	35.50	10	7,136	0.14%
2024/09/03	11	37.86	1	38.30	37.65	10	7,084	0.14%
2024/09/02	1	38.60	1	39.35	38.55	0	7,055	0.00%
2024/08/30	1	38.85	0	0.00	38.60	1	7,027	0.01%
2024/08/29	3	39.00	10	38.90	38.90	-7	6,996	-0.10%
2024/08/28	3	39.55	7	39.94	39.50	-4	6,959	-0.06%
2024/08/27	2	39.90	2	40.30	39.80	0	6,915	0.00%
2024/08/26	24	40.41	33	40.38	39.85	-9	6,904	-0.13%
2024/08/23	19	40.54	1	40.40	40.30	18	6,870	0.26%
2024/08/22	23	44.43	10.1	44.50	43.00	12.9	6,660	0.19%
2024/08/21	26	43.57	21	43.54	44.30	5	6,161	0.08%
2024/08/20	13	41.43	10	41.79	41.15	3	5,794	0.05%
2024/08/19	8	41.41	5	41.51	41.40	3	5,743	0.05%
2024/08/16	5	42.25	17	41.65	41.95	-12	5,672	-0.21%
2024/08/15	8	40.24	0	0.00	40.05	8	5,520	0.14%
2024/08/14	2	40.58	2	41.20	40.75	0	5,530	0.00%
2024/08/13	3	40.08	12.2	40.70	40.55	-9.2	5,471	-0.17%
2024/08/12	9	40.52	1	41.60	40.05	8	5,406	0.15%
2024/08/09	19	41.33	23	41.67	41.50	-4	5,324	-0.08%
2024/08/08	13	39.43	3	39.58	38.90	10	5,176	0.19%
2024/08/07	0	0.00	25	39.40	39.40	-25	5,118	-0.49%
2024/08/06	5	35.62	1	35.55	35.85	4	5,036	0.08%
2024/08/05	6	39.88	13	38.88	38.60	-7	4,927	-0.14%
2024/08/02	13	42.87	39	43.24	42.85	-26	4,837	-0.54%
2024/08/01	4	42.56	6	43.02	42.90	-2	4,681	-0.04%
2024/07/31	7	41.96	7.2	42.24	42.35	-0.2	4,543	0.00%
2024/07/30	21	41.63	15	41.87	42.30	6	4,444	0.13%
2024/07/29	5	41.58	7	41.28	40.20	-2	4,288	-0.05%
2024/07/26	17	40.45	31	41.37	42.00	-14	4,201	-0.33%
2024/07/23	56	42.00	28	41.98	41.85	28	4,126	0.68%
2024/07/22	53	41.63	48	40.71	40.50	5	3,893	0.13%
2024/07/19	31	43.22	39	43.02	42.50	-8	3,648	-0.22%
2024/07/18	13	41.39	21	41.20	41.25	-8	3,267	-0.24%
2024/07/17	46.1	42.89	33	42.75	42.00	13.1	3,203	0.41%
2024/07/16	37	43.03	28	43.00	43.30	9	3,078	0.29%
2024/07/15	34	42.66	19	42.97	42.95	15	2,953	0.51%
2024/07/12	73	42.43	80	42.66	42.15	-7	2,682	-0.26%
2024/07/11	31	41.58	38	41.91	42.25	-7	2,484	-0.28%
2024/07/10	89	40.99	101	41.73	42.00	-12	2,243	-0.53%	大賣/
2024/07/09	81	39.35	51	39.33	39.90	30	1,678	1.79%
2024/07/08	0	0.00	1	38.40	37.15	-1	1,278	-0.08%
2024/07/05	3	36.77	1	36.45	37.00	2	1,200	0.17%
2024/07/04	1	36.40	0	0.00	36.45	1	1,169	0.09%
2024/07/03	0	0.00	3	36.32	36.35	-3	1,169	-0.26%
2024/06/27	3	35.50	0	0.00	35.40	3	1,208	0.25%
2024/06/21	0	0.00	10	35.40	35.30	-10	2,010	-0.50%
2024/06/17	1.2	36.03	1	36.85	35.75	0.2	2,033	0.01%
2024/06/12	5	34.35	0	0.00	34.20	5	1,949	0.26%
2024/06/06	0	0.00	31	34.70	34.65	-31	2,031	-1.53%
2024/06/05	1	35.05	0	0.00	35.05	1	2,026	0.05%
2024/06/04	2	35.73	0	0.00	35.40	2	2,059	0.10%
2024/06/03	3	35.77	3	35.55	35.70	0	2,127	0.00%
2024/05/30	7	36.32	0	0.00	35.70	7	2,313	0.30%
2024/05/29	0	0.00	3	36.27	37.20	-3	2,312	-0.13%
2024/05/24	0	0.00	3	35.65	35.05	-3	2,284	-0.13%
2024/05/23	0	0.00	2	35.65	35.45	-2	2,287	-0.09%
2024/05/20	0	0.00	2	35.60	35.25	-2	2,269	-0.09%
2024/05/14	1	34.50	0	0.00	34.50	1	2,256	0.04%
2024/05/10	0	0.00	4	34.80	34.45	-4	2,253	-0.18%
2024/05/07	1	34.45	0	0.00	34.55	1	2,247	0.04%
2024/04/30	0	0.00	0.6	34.75	34.70	-0.6	2,269	-0.03%
2024/04/18	11	35.27	0	0.00	34.70	11	2,276	0.48%
2024/04/17	3	35.42	20	35.62	35.20	-17	2,303	-0.74%
2024/04/16	2	33.90	1	34.25	33.80	1	2,303	0.04%
2024/04/15	2	35.23	0.1	35.55	35.00	1.9	2,450	0.08%
2024/04/12	0	0.00	1	35.85	35.50	-1	2,513	-0.04%
2024/04/11	4	34.99	0	0.00	34.95	4	2,509	0.16%
2024/04/10	11	35.82	1	35.50	35.50	10	2,502	0.40%
2024/04/09	1.1	35.60	0	0.00	35.55	1.1	2,498	0.04%
2024/04/08	1	34.85	1	35.25	35.30	0	2,509	0.00%
2024/04/03	6	35.11	0	0.00	35.05	6	2,497	0.24%
2024/04/02	1	35.15	6	35.25	35.35	-5	2,487	-0.20%
2024/04/01	1	35.75	0	0.00	35.75	1	2,462	0.04%
2024/03/29	42.3	37.01	4	38.18	35.75	38.3	2,445	1.57%
2024/03/28	19.3	39.53	20	39.44	39.50	-0.7	2,276	-0.03%
2024/03/27	14	38.19	22	38.28	39.60	-8	1,943	-0.41%
2024/03/26	3.2	36.32	0	0.00	36.00	3.2	1,684	0.19%
2024/03/22	0	0.00	3	36.50	36.20	-3	1,648	-0.18%
2024/03/20	3	35.75	0	0.00	35.70	3	1,651	0.18%
2024/03/14	0	0.00	3	36.38	36.50	-3	1,744	-0.17%
2024/03/13	2	36.00	0	0.00	35.75	2	1,713	0.12%
2024/03/12	2	37.00	4	36.59	36.80	-2	1,702	-0.12%
2024/03/08	0	0.00	1	36.15	35.35	-1	1,694	-0.06%
2024/03/07	15	37.09	14	37.55	36.70	1	1,669	0.06%
2024/03/06	14	37.07	4	37.38	36.95	10	1,602	0.62%
2024/03/05	10	37.00	6	36.98	37.30	4	1,526	0.26%
2024/03/04	0	0.00	1	35.25	35.50	-1	1,454	-0.07%
2024/03/01	1	34.80	0	0.00	34.70	1	1,436	0.07%
2024/02/29	1	34.50	1	34.95	35.00	0	1,440	0.00%
2024/02/27	0	0.00	2	34.90	34.65	-2	1,431	-0.14%
2024/02/26	0	34.60	1	34.60	34.25	-1	1,419	-0.07%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/16	2	34.70	1	34.90	34.70	1	1,403	0.07%
2024/02/15	0	33.50	0	0.00	33.70	0	1,395	0.00%
2024/02/02	0	34.05	10	34.10	34.05	-10	1,396	-0.72%
2024/01/31	6	34.74	0	0.00	34.65	6	1,398	0.43%
2024/01/30	5	35.00	0	0.00	34.90	5	1,393	0.36%
2024/01/26	1	34.90	0	0.00	34.85	1	1,392	0.07%
2024/01/25	1	35.05	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	1	35.65	35.65	-1	1,388	-0.07%
2024/01/22	0	0.00	0.1	34.60	34.75	-0.1	1,382	-0.01%
2024/01/19	1	34.80	0	0.00	34.65	1	1,385	0.07%
2024/01/18	0	0.00	0	34.70	34.60	0	1,382	0.00%
2024/01/16	0	0.00	5	35.90	35.50	-5	1,373	-0.36%
2024/01/15	0	0.00	4	36.66	36.50	-4	1,353	-0.30%
2024/01/12	4	36.34	1	36.80	36.30	3	1,363	0.22%
2024/01/11	5	37.04	2	37.25	36.80	3	1,350	0.22%
2024/01/10	3	37.95	1	38.00	37.60	2	1,310	0.15%
2024/01/09	4	38.16	4	38.19	37.50	0	1,242	0.00%
2024/01/08	2	37.35	7	37.41	37.45	-5	1,071	-0.47%
2024/01/05	1	36.35	1	36.05	36.00	0	1,006	0.00%
2024/01/04	1	36.15	0	0.00	35.85	1	982	0.10%
2024/01/02	0	0.00	2	36.55	36.75	-2	1,000	-0.20%
2023/12/28	3	35.85	1	36.00	35.80	2	1,029	0.19%
2023/12/27	1	35.85	0	0.00	36.00	1	1,061	0.09%
2023/12/25	13	36.51	13	36.14	35.95	0	1,048	0.00%
2023/12/21	2	35.00	0	0.00	35.15	2	1,004	0.20%
2023/12/20	0	0.00	1	35.85	35.30	-1	1,006	-0.10%
2023/12/14	3	36.32	9	36.08	35.85	-6	987	-0.61%
2023/12/13	3	36.53	0	0.00	36.10	3	983	0.30%
2023/12/12	4	36.65	3	36.40	36.70	1	948	0.11%
2023/12/11	0	0.00	2	35.13	35.25	-2	902	-0.22%
2023/12/07	1	35.05	0	0.00	34.70	1	955	0.10%
2023/12/06	2	35.43	0	0.00	35.25	2	964	0.21%
2023/12/05	6	35.55	2	36.35	35.95	4	955	0.42%
2023/12/04	0	0.00	2	35.48	35.65	-2	924	-0.22%
2023/12/01	4	35.26	0	0.00	35.40	4	915	0.44%
2023/11/30	3	35.82	2	35.90	35.80	1	909	0.11%
2023/11/28	0	0.00	1	34.85	34.85	-1	853	-0.12%
2023/11/27	0	0.00	1	34.95	34.35	-1	847	-0.12%
2023/11/24	1	34.05	0	0.00	34.00	1	842	0.12%
2023/11/23	2	34.50	1	34.75	34.15	1	843	0.12%
2023/11/21	1	34.00	0	0.00	33.75	1	846	0.12%
2023/11/17	0	0.00	1	34.20	34.00	-1	851	-0.12%
2023/11/15	0	0.00	2	33.10	33.15	-2	840	-0.24%
2023/11/09	2	32.80	0	0.00	32.60	2	859	0.23%
2023/11/08	1	33.95	1	34.55	33.70	0	874	0.00%
2023/11/06	0	0.00	1	33.95	33.75	-1	939	-0.11%
2023/11/03	0	0.00	1	33.35	33.40	-1	957	-0.10%
2023/11/02	0	0.00	1	32.55	32.70	-1	955	-0.10%
2023/11/01	1	31.85	0	0.00	31.85	1	954	0.10%
2023/10/31	2	33.10	1	33.85	32.05	1	954	0.10%
2023/10/27	1	33.00	2	33.18	33.00	-1	967	-0.10%
2023/10/26	0	0.00	1	32.75	32.45	-1	994	-0.10%
2023/10/25	2	32.48	1	32.95	32.55	1	1,002	0.10%
2023/10/20	0	0.00	5	31.50	32.30	-5	1,043	-0.48%
2023/10/11	0	0.00	4	34.75	34.25	-4	1,113	-0.36%
2023/10/06	5	34.92	3	34.93	34.85	2	1,126	0.18%
2023/10/05	4	35.33	6	35.38	34.90	-2	1,109	-0.18%
2023/10/03	2	34.45	0	0.00	34.30	2	1,102	0.18%
2023/09/28	1	34.75	0	0.00	34.80	1	1,176	0.08%
2023/09/22	1	35.00	1	35.30	35.30	0	1,312	0.00%
2023/09/21	3	35.10	0	0.00	34.85	3	1,323	0.23%
2023/09/20	1	36.00	0	0.00	35.25	1	1,334	0.07%
2023/09/19	6	36.03	0	0.00	35.75	6	1,360	0.44%
2023/09/18	1	36.40	1	36.55	36.25	0	1,375	0.00%
2023/09/13	1	36.00	3	36.00	36.05	-2	1,436	-0.14%
2023/09/12	1	36.35	2	36.45	36.15	-1	1,463	-0.07%
2023/09/11	2	35.38	1	36.10	35.10	1	1,454	0.07%
2023/09/07	1	35.05	0	0.00	35.00	1	1,491	0.07%
2023/08/30	0	0.00	3	35.18	35.55	-3	1,671	-0.18%
2023/08/25	1	34.55	0	0.00	34.35	1	1,707	0.06%
2023/08/24	1	35.55	1	35.75	35.10	0	1,714	0.00%
2023/08/22	0	0.00	1	36.05	35.75	-1	1,746	-0.06%
2023/08/18	1.4	35.68	2	36.05	35.60	-0.6	1,784	-0.04%
2023/08/17	0	0.00	4	35.66	36.00	-4	1,788	-0.22%
2023/08/16	0.6	34.85	0	0.00	34.75	0.6	1,786	0.04%
2023/08/14	1	33.50	0	0.00	33.90	1	1,867	0.05%
2023/08/11	2	34.80	0.1	34.80	34.65	1.9	1,864	0.10%
2023/08/10	6	35.96	3	36.33	35.45	3	1,840	0.16%
2023/08/09	2	37.95	0	0.00	37.10	2	1,815	0.11%
2023/08/02	2	37.90	0	0.00	37.55	2	1,955	0.10%
2023/08/01	1	38.70	16	38.40	38.45	-15	1,993	-0.75%
2023/07/31	1	38.90	1	39.30	38.75	0	2,134	0.00%
2023/07/28	1	37.95	1	38.25	38.25	0	2,213	0.00%
2023/07/26	0	0.00	10	37.80	37.85	-10	2,248	-0.44%
2023/07/25	0	0.00	2	38.10	38.20	-2	2,271	-0.09%
2023/07/24	1	36.30	0	0.00	36.50	1	2,286	0.04%
2023/07/18	1	38.45	5	38.15	38.15	-4	2,410	-0.17%
2023/07/17	1	38.05	1	38.85	38.85	0	2,494	0.00%
2023/07/13	0	0.00	1	38.95	38.55	-1	2,629	-0.04%
2023/07/12	1	38.05	3	38.28	38.20	-2	2,683	-0.07%
2023/07/11	2	38.03	1	38.05	38.00	1	2,786	0.04%
2023/07/10	0	0.00	1	38.30	38.35	-1	3,103	-0.03%
2023/07/07	2	38.50	0	0.00	38.55	2	3,329	0.06%
2023/07/06	6	40.18	0	0.00	40.10	6	3,334	0.18%
2023/07/05	1	40.40	0	0.00	40.45	1	3,396	0.03%
2023/07/04	1	40.65	0	0.00	40.60	1	3,497	0.03%
2023/07/03	2	41.28	2	41.30	41.30	0	3,772	0.00%
2023/06/30	2	41.20	3	41.47	41.70	-1	4,439	-0.02%
2023/06/29	0	0.00	1	40.70	40.65	-1	4,734	-0.02%
2023/06/27	2	40.33	0	0.00	40.60	2	4,810	0.04%
2023/06/26	0	0.00	2	40.93	40.90	-2	4,849	-0.04%
2023/06/21	6	40.30	0	0.00	40.35	6	4,851	0.12%
2023/06/20	1	40.55	1	40.40	40.50	0	4,856	0.00%
2023/06/19	1	40.25	2	40.90	40.90	-1	4,858	-0.02%
2023/06/16	1.1	40.58	6	40.35	40.35	-4.9	4,861	-0.10%
2023/06/15	7	40.87	0	0.00	40.75	7	4,831	0.14%
2023/06/14	3	41.50	7	41.32	41.45	-4	4,806	-0.08%
2023/06/13	4	40.60	2	40.50	40.65	2	4,812	0.04%
2023/06/12	3	40.95	4	40.95	40.80	-1	4,789	-0.02%
2023/06/09	3	41.52	1	41.65	41.65	2	4,768	0.04%
2023/06/08	7	42.56	0	0.00	42.25	7	4,755	0.15%
2023/05/31	0	0.00	1	42.85	42.70	-1	4,997	-0.02%
2023/05/29	0	0.00	1	42.60	42.45	-1	5,000	-0.02%
2023/05/26	1	42.10	22	42.32	41.95	-21	5,048	-0.42%
2023/05/25	1	42.80	1	43.00	42.60	0	5,041	0.00%
2023/05/24	0	0.00	1	43.40	43.35	-1	5,076	-0.02%
2023/05/19	7	43.59	0	0.00	42.75	7	5,240	0.13%
2023/05/18	3	43.73	3	43.52	43.50	0	5,227	0.00%
2023/05/17	3	42.80	4	42.84	42.80	-1	5,264	-0.02%
2023/05/12	1	41.30	4	41.64	42.10	-3	5,360	-0.06%
2023/05/11	9	41.67	1	42.00	41.60	8	5,493	0.15%
2023/05/10	3	42.93	15	42.99	42.85	-12	5,535	-0.22%
2023/05/09	3	43.20	1	43.10	43.10	2	5,702	0.04%
2023/05/08	3	44.10	2	44.08	44.20	1	5,686	0.02%
2023/05/05	16	45.45	7	45.27	44.50	9	5,678	0.16%
2023/05/04	27	43.85	32	44.17	44.15	-5	5,590	-0.09%
2023/05/03	1	42.55	0	0.00	42.25	1	5,580	0.02%
2023/05/02	0	0.00	4	43.33	43.20	-4	5,625	-0.07%
2023/04/28	1	43.25	0	0.00	43.10	1	5,616	0.02%
2023/04/27	3	42.47	3	43.12	43.25	0	5,579	0.00%
2023/04/26	0	0.00	2	42.80	42.90	-2	5,543	-0.04%
2023/04/25	4	42.95	2	42.78	42.10	2	5,505	0.04%
2023/04/21	2	42.03	2	42.58	42.05	0	5,467	0.00%
2023/04/20	2	44.50	17	44.34	43.50	-15	5,397	-0.28%
2023/04/19	10	44.48	3	44.57	44.25	7	5,314	0.13%
2023/04/18	7	45.04	3	44.59	44.50	4	5,249	0.08%
2023/04/17	22	45.84	14	45.65	45.85	8	5,204	0.15%
2023/04/14	43	45.38	25	45.28	45.00	18	5,141	0.35%
2023/04/13	25	46.88	110	46.89	46.00	-85	5,034	-1.69%	大賣/
2023/04/12	70	46.82	23	46.42	47.50	47	4,688	1.00%
2023/04/11	19	45.34	13	45.60	45.95	6	4,455	0.13%
2023/04/10	8	45.66	3	45.65	45.05	5	4,405	0.11%
2023/04/07	12	45.62	63	45.93	45.90	-51	4,316	-1.18%
2023/04/06	20	46.43	10	46.47	46.30	10	4,189	0.24%
2023/03/31	12	45.85	23	46.04	46.35	-11	3,907	-0.28%
2023/03/30	15	44.44	11	44.39	44.30	4	3,218	0.12%
2023/03/29	2	42.55	2	42.68	42.90	0	2,873	0.00%
2023/03/28	42	43.41	1	42.65	42.65	41	2,877	1.42%
2023/03/27	3	43.65	5	43.38	43.50	-2	2,812	-0.07%
2023/03/24	1	42.70	0	0.00	42.65	1	2,772	0.04%
2023/03/22	0	0.00	1	42.65	42.65	-1	2,774	-0.04%
2023/03/21	0	0.00	1	42.25	42.30	-1	2,779	-0.04%
2023/03/20	6	41.61	1	41.80	41.60	5	2,788	0.18%
2023/03/16	3	41.03	0	0.00	40.45	3	2,989	0.10%
2023/03/15	2	41.95	3	41.77	41.70	-1	3,104	-0.03%
2023/03/14	1	41.00	0	0.00	41.00	1	3,369	0.03%
2023/03/13	0	0.00	2	41.00	41.20	-2	3,547	-0.06%
2023/03/10	2	41.83	3	41.85	41.80	-1	3,666	-0.03%
2023/03/09	5	43.58	1	44.95	43.00	4	3,806	0.11%
2023/03/08	2	43.45	3	43.75	44.20	-1	3,857	-0.03%
2023/03/06	0	0.00	2	43.23	43.55	-2	3,847	-0.05%
2023/03/03	0	0.00	4	42.39	42.50	-4	3,820	-0.10%
2023/03/02	2	42.13	0	0.00	42.10	2	3,812	0.05%
2023/03/01	3	42.15	1	42.45	42.20	2	3,834	0.05%
2023/02/24	3	42.33	10	42.40	41.85	-7	3,842	-0.18%
2023/02/23	3	42.97	0	0.00	43.00	3	3,805	0.08%
2023/02/22	5	42.99	2	42.70	42.90	3	3,824	0.08%
2023/02/21	17	44.56	4	44.51	44.00	13	3,899	0.33%
2023/02/20	22	44.21	1	43.85	44.30	21	3,878	0.54%
2023/02/17	5	43.48	2	43.58	43.70	3	3,834	0.08%
2023/02/16	1	43.40	8	43.20	43.40	-7	3,842	-0.18%
2023/02/15	11	43.25	2.1	43.86	42.70	8.9	3,947	0.23%
2023/02/14	1	43.05	5	42.91	42.90	-4	3,942	-0.10%
2023/02/13	2	42.98	0	0.00	43.40	2	3,999	0.05%
2023/02/10	1	43.15	0	0.00	43.10	1	4,026	0.02%
2023/02/09	4	44.16	8	44.36	43.80	-4	4,009	-0.10%
2023/02/08	1	43.75	3	43.60	43.60	-2	3,868	-0.05%
2023/02/07	5	43.06	3	43.07	43.00	2	3,791	0.05%
2023/02/06	2	41.88	0	0.00	41.65	2	3,598	0.06%
2023/02/03	0	0.00	1	42.55	42.55	-1	3,574	-0.03%
2023/02/02	9	42.43	0	0.00	42.65	9	3,545	0.25%
2023/02/01	1	42.45	1	42.15	42.00	0	3,507	0.00%
2023/01/31	0	0.00	10	41.89	41.85	-10	3,415	-0.29%
2023/01/13	0	0.00	1	39.65	39.75	-1	3,396	-0.03%
2023/01/12	2	39.93	0	0.00	39.80	2	3,474	0.06%
2023/01/11	3	40.90	2	41.03	40.30	1	3,543	0.03%
2023/01/10	6	40.27	0	0.00	40.20	6	3,518	0.17%
2023/01/09	0	0.00	15	40.10	40.50	-15	3,518	-0.43%
2023/01/06	0	0.00	1	39.65	39.80	-1	3,515	-0.03%
2023/01/05	32	39.83	31	40.16	39.80	1	3,528	0.03%
2023/01/04	0	0.00	1	39.35	39.10	-1	3,485	-0.03%
2022/12/30	0	0.00	1	38.35	38.30	-1	3,502	-0.03%
2022/12/28	11	38.50	0	0.00	38.00	11	3,531	0.31%
2022/12/27	0	0.00	3	39.65	39.60	-3	3,502	-0.09%
2022/12/26	1	39.70	0	0.00	39.65	1	3,502	0.03%
2022/12/23	1	39.50	10	39.60	39.50	-9	3,519	-0.26%
2022/12/21	1	40.00	0	0.00	39.95	1	3,529	0.03%
2022/12/20	6	39.91	5	40.05	39.80	1	3,548	0.03%
2022/12/14	5	41.50	12	41.67	41.65	-7	3,554	-0.20%
2022/12/13	5	40.91	0	0.00	40.50	5	3,514	0.14%
2022/12/12	4	41.11	0	0.00	41.10	4	3,510	0.11%
2022/12/09	43	41.43	33.2	41.84	41.05	9.8	3,507	0.28%
2022/12/08	3.2	43.81	4	43.80	43.45	-0.8	3,377	-0.02%
2022/12/07	15	43.26	2.9	43.43	43.05	12.1	3,335	0.36%
2022/12/06	11	45.58	10.1	45.42	44.70	0.9	3,263	0.03%
2022/12/05	7	44.76	7	44.79	44.70	0	3,003	0.00%
2022/12/02	7	44.64	3.4	44.73	44.60	3.6	2,832	0.13%
2022/12/01	5	44.13	6.1	44.39	44.50	-1.1	2,700	-0.04%
2022/11/30	6	42.63	11	43.60	42.85	-5	2,556	-0.20%
2022/11/29	3	41.55	2.2	41.78	41.50	0.9	2,524	0.03%
2022/11/28	0	0.00	5	41.06	41.60	-5	2,583	-0.19%
2022/11/25	1.1	40.08	1	40.85	40.05	0.1	2,751	0.00%
2022/11/24	0	0.00	0	40.20	40.25	0	2,922	0.00%
2022/11/23	4.1	40.20	0	0.00	39.85	4.1	2,988	0.14%
2022/11/22	5	41.10	1	40.85	40.50	4	2,995	0.13%
2022/11/21	1	41.20	1	41.70	41.05	0	3,026	0.00%
2022/11/18	3.3	41.48	4	41.26	41.00	-0.7	3,041	-0.02%
2022/11/17	4.2	42.17	4	42.38	42.10	0.2	3,030	0.01%
2022/11/16	2	41.47	3	41.27	41.25	-1	2,924	-0.03%
2022/11/15	1	40.35	34	40.61	40.35	-33	2,859	-1.15%
2022/11/14	3	40.73	1	40.60	40.60	2	2,875	0.07%
2022/11/11	12	40.88	6	41.20	41.40	6	2,872	0.21%
2022/11/10	1	40.60	7	40.72	41.00	-6	2,796	-0.21%
2022/11/09	15	39.93	0	0.00	39.65	15	2,883	0.52%
2022/11/08	0	0.00	3	39.90	39.60	-3	2,859	-0.10%
2022/11/04	1	38.10	0	0.00	38.50	1	2,815	0.04%
2022/11/03	0	0.00	1	38.25	38.20	-1	2,878	-0.03%
2022/10/31	0	0.00	1	37.00	36.40	-1	2,967	-0.03%
2022/10/28	1	36.05	4	36.21	36.50	-3	2,983	-0.10%
2022/10/26	2	37.90	1	38.50	37.05	1	3,055	0.03%
2022/10/25	1	37.95	2	38.43	38.45	-1	3,084	-0.03%
2022/10/24	0	0.00	1	38.45	38.20	-1	3,116	-0.03%
2022/10/21	1	38.00	0	0.00	37.60	1	3,166	0.03%
2022/10/20	1	38.40	0	0.00	38.00	1	3,197	0.03%
2022/10/19	4	39.05	6	39.07	38.90	-2	3,194	-0.06%
2022/10/18	0	0.00	1	37.10	37.00	-1	3,188	-0.03%
2022/10/14	0	0.00	2	36.40	36.35	-2	3,355	-0.06%
2022/10/13	2	34.95	0	0.00	34.90	2	3,402	0.06%
2022/10/12	3	37.60	0	0.00	37.15	3	3,431	0.09%
2022/10/11	1	37.50	0	0.00	37.20	1	3,473	0.03%
2022/10/07	0	0.00	2	40.10	39.10	-2	3,544	-0.06%
2022/10/05	4	39.56	2	40.05	38.70	2	3,719	0.05%
2022/10/03	19	38.13	0	0.00	37.65	19	3,741	0.51%
2022/09/30	0	0.00	4	37.49	38.10	-4	3,801	-0.11%
2022/09/28	2	36.00	0	0.00	35.90	2	3,859	0.05%
2022/09/27	1	37.00	2	37.35	37.40	-1	3,866	-0.03%
2022/09/22	0	0.00	1	39.75	39.65	-1	3,997	-0.03%
2022/09/21	3	39.50	11	39.23	39.55	-8	4,029	-0.20%
2022/09/20	0	0.00	4	40.39	40.35	-4	4,098	-0.10%
2022/09/19	2	40.05	0	0.00	40.05	2	4,252	0.05%
2022/09/16	13	41.65	21	41.12	40.70	-8	4,372	-0.18%
2022/09/15	1	41.55	0	0.00	41.60	1	4,449	0.02%
2022/09/14	0	0.00	9	41.70	42.45	-9	4,515	-0.20%
2022/09/13	20	42.54	9	42.68	42.80	11	4,599	0.24%
2022/09/08	1	41.65	1	41.95	41.55	0	4,817	0.00%
2022/09/07	2	41.20	8	41.22	41.20	-6	5,027	-0.12%
2022/09/06	2	41.23	0	0.00	40.80	2	5,431	0.04%
2022/09/05	7	43.87	2	43.20	41.85	5	5,500	0.09%
2022/09/02	4	43.49	5	43.84	44.00	-1	5,465	-0.02%
2022/09/01	12	43.78	11	43.65	42.60	1	5,552	0.02%
2022/08/31	4	43.65	12	43.32	43.70	-8	5,750	-0.14%
2022/08/30	0	0.00	2	41.90	42.15	-2	5,832	-0.03%
2022/08/26	10	41.87	7	41.86	41.80	3	6,924	0.04%
2022/08/25	0	0.00	6	40.88	40.95	-6	7,712	-0.08%
2022/08/24	3	40.48	2	40.45	40.35	1	7,971	0.01%
2022/08/23	2	40.53	1	41.25	41.00	1	8,142	0.01%
2022/08/22	3	41.30	0	0.00	40.75	3	8,267	0.04%
2022/08/19	3	42.25	6	41.48	41.25	-3	8,258	-0.04%
2022/08/18	2	41.40	1	41.55	41.60	1	8,270	0.01%
2022/08/17	3	41.05	1.2	41.12	41.10	1.8	8,253	0.02%
2022/08/16	15.1	42.03	19	42.68	41.75	-3.9	8,245	-0.05%
2022/08/15	2.1	41.35	3	41.47	41.50	-0.9	8,183	-0.01%
2022/08/12	2	40.38	1.1	40.25	40.25	0.9	8,134	0.01%
2022/08/11	6	40.63	1	40.45	40.10	5	8,125	0.06%
2022/08/10	1.1	40.86	2.9	41.03	40.75	-1.8	8,086	-0.02%
2022/08/09	0	0.00	2	40.38	40.65	-2	8,024	-0.02%
2022/08/08	0	0.00	3	39.53	39.80	-3	7,978	-0.04%
2022/08/05	1	37.80	2	38.38	38.55	-1	7,939	-0.01%
2022/08/04	1	37.30	0.2	37.40	37.25	0.8	7,932	0.01%
2022/08/03	11	38.12	0	0.00	37.60	11	7,932	0.14%
2022/08/02	5	38.63	3	38.28	38.30	2	7,931	0.03%
2022/08/01	6	39.90	22	39.87	39.75	-16	7,891	-0.20%
2022/07/29	26	39.42	2	39.30	39.15	24	7,858	0.31%
2022/07/28	2	39.08	3.2	38.86	38.70	-1.2	7,851	-0.02%
2022/07/27	3	37.72	2	38.28	38.55	1	7,808	0.01%
2022/07/26	8	38.65	6	38.35	38.15	2	7,807	0.03%
2022/07/25	3	37.90	3	38.13	38.00	0	7,763	0.00%
2022/07/22	5	37.60	4.1	37.65	37.05	0.9	7,746	0.01%
2022/07/21	1	35.55	11.1	35.55	36.15	-10.1	7,640	-0.13%
2022/07/20	1	36.05	0.1	35.75	35.50	0.9	7,618	0.01%
2022/07/19	2	35.25	2	36.13	36.10	0	7,579	0.00%
2022/07/18	0	0.00	1	36.15	35.65	-1	7,549	-0.01%
2022/07/15	1	34.90	2	35.38	35.50	-1	7,534	-0.01%
2022/07/14	3	34.73	0	0.00	35.75	3	7,460	0.04%
2022/07/12	4	38.15	0.1	37.70	37.40	3.9	7,309	0.05%
2022/07/11	4	39.64	2	39.93	39.70	2	7,307	0.03%
2022/07/08	10.1	39.75	1	40.25	39.55	9.1	7,343	0.12%
2022/07/05	0.2	39.75	0	0.00	39.80	0.2	8,146	0.00%
2022/07/04	0	0.00	5	39.08	38.80	-5	8,498	-0.06%
2022/07/01	8.1	39.64	0.4	40.43	38.80	7.7	8,901	0.09%
2022/06/30	2.2	42.26	0	0.00	41.70	2.2	8,885	0.02%
2022/06/29	1.1	43.81	0	0.00	43.50	1.1	9,490	0.01%
2022/06/28	7.2	45.25	0	0.00	44.25	7.2	9,690	0.07%
2022/06/27	6	45.60	11	45.55	45.60	-5	9,628	-0.05%
2022/06/24	9.1	44.86	18	44.29	44.85	-8.9	9,490	-0.09%
2022/06/23	6	41.68	5	42.58	42.75	1	9,384	0.01%
2022/06/22	4	44.19	1	45.15	42.80	3	9,358	0.03%
2022/06/21	7	44.57	27	45.11	45.45	-20	9,373	-0.21%
2022/06/20	6	44.56	4	45.13	42.65	2	9,360	0.02%
2022/06/17	6.7	45.26	9	45.48	45.90	-2.3	9,340	-0.02%
2022/06/16	7.3	46.73	13	46.62	45.05	-5.7	9,253	-0.06%
2022/06/15	24	47.82	18.1	47.75	46.50	5.9	9,064	0.07%
2022/06/14	5	45.66	7	46.49	46.80	-2	8,648	-0.02%
2022/06/13	2.1	46.03	2	45.73	46.25	0.1	8,523	0.00%
2022/06/10	19	47.02	21	46.94	46.85	-2	8,453	-0.02%
2022/06/09	27	47.37	17	47.39	46.90	10	8,270	0.12%
2022/06/08	7	46.57	19	46.41	46.45	-12	7,865	-0.15%
2022/06/07	68	47.80	53	48.15	46.80	15	7,610	0.20%
2022/06/06	15	46.69	6	46.34	46.00	9	6,831	0.13%
2022/06/02	57	46.21	80.1	46.01	47.15	-23.1	6,442	-0.36%
2022/06/01	6	43.45	19	43.89	43.25	-13	5,640	-0.23%
2022/05/31	22	42.98	20	43.00	43.30	2	5,373	0.04%
2022/05/30	16	42.44	10	42.22	42.30	6	5,287	0.11%
2022/05/27	0	0.00	1	40.65	40.60	-1	5,150	-0.02%
2022/05/26	4	40.85	7	41.23	40.00	-3	5,173	-0.06%
2022/05/24	9	40.51	10	40.16	39.25	-1	5,178	-0.02%
2022/05/23	11	40.67	8	40.26	40.70	3	5,144	0.06%
2022/05/20	1	39.05	1	39.65	39.05	0	5,081	0.00%
2022/05/18	5	39.00	0	0.00	38.90	5	5,098	0.10%
2022/05/17	1	38.50	1	38.95	38.60	0	5,143	0.00%
2022/05/16	2	38.30	2	38.75	38.10	0	5,226	0.00%
2022/05/13	0	0.00	3	38.38	38.10	-3	5,261	-0.06%
2022/05/12	5	38.55	2	38.85	38.00	3	5,301	0.06%
2022/05/11	3	39.27	4	39.63	38.85	-1	5,332	-0.02%
2022/05/10	1	38.00	13	37.85	39.00	-12	5,427	-0.22%
2022/05/09	1	39.70	51	39.11	38.90	-50	5,506	-0.91%
2022/05/06	2	40.60	6	40.25	40.85	-4	5,774	-0.07%
2022/05/05	2	40.18	6	40.82	40.85	-4	6,053	-0.07%
2022/05/04	2	39.95	0	0.00	39.80	2	6,258	0.03%
2022/05/03	3	40.23	3	40.65	40.20	0	6,536	0.00%
2022/04/29	11	39.94	11	39.64	39.50	0	6,569	0.00%
2022/04/28	19	40.48	7	40.04	39.30	12	6,630	0.18%
2022/04/27	1	39.20	4	39.44	39.40	-3	6,799	-0.04%
2022/04/26	1	40.25	7	39.94	40.50	-6	6,956	-0.09%
2022/04/25	2	40.88	41	40.71	40.85	-39	6,974	-0.56%
2022/04/22	4	41.73	0	0.00	41.70	4	7,011	0.06%
2022/04/21	1	42.35	4	42.18	42.10	-3	7,023	-0.04%
2022/04/20	1	40.95	1	41.50	41.00	0	7,015	0.00%
2022/04/19	0	0.00	1	41.00	41.00	-1	7,040	-0.01%
2022/04/18	5	40.81	43	40.62	40.35	-38	7,054	-0.54%
2022/04/15	5	42.30	2	42.00	41.80	3	7,040	0.04%
2022/04/14	9	43.14	17	43.06	43.10	-8	7,033	-0.11%
2022/04/13	28	44.77	16	44.89	43.75	12	7,047	0.17%
2022/04/12	18	42.82	16	43.45	43.45	2	6,629	0.03%
2022/04/11	21	43.65	21	44.28	42.55	0	6,476	0.00%
2022/04/08	55	42.86	27	43.23	43.80	28	6,156	0.45%
2022/04/07	56	43.40	42	43.27	42.95	14	5,796	0.24%
2022/04/06	4	40.50	0	0.00	40.40	4	5,378	0.07%
2022/04/01	77	43.01	16	43.89	41.50	61	5,326	1.15%
2022/03/31	1	42.85	19	42.24	42.70	-18	4,699	-0.38%
2022/03/30	0	0.00	3	40.97	40.95	-3	4,508	-0.07%
2022/03/29	2	40.30	0	0.00	39.90	2	4,507	0.04%
2022/03/28	3	39.95	2	40.55	40.65	1	4,522	0.02%
2022/03/25	1	40.55	3	41.23	41.15	-2	4,505	-0.04%
2022/03/24	3	41.28	1	41.90	40.55	2	4,467	0.04%
2022/03/23	8	41.34	17	41.49	41.25	-9	4,439	-0.20%
2022/03/22	2	41.28	11	41.33	41.15	-9	4,403	-0.20%
2022/03/21	3	40.10	4	40.39	40.35	-1	4,325	-0.02%
2022/03/18	2	39.33	2	39.85	39.05	0	4,386	0.00%
2022/03/17	0	0.00	1	38.95	38.80	-1	4,468	-0.02%
2022/03/16	6	37.81	7	38.03	37.75	-1	4,609	-0.02%
2022/03/15	5	38.03	5	38.87	37.50	0	4,702	0.00%
2022/03/14	0	0.00	4	38.25	38.20	-4	4,761	-0.08%
2022/03/11	6	38.01	0	0.00	38.15	6	4,926	0.12%
2022/03/10	2	38.63	0	0.00	38.30	2	5,070	0.04%
2022/03/09	0	0.00	2	37.50	37.75	-2	5,219	-0.04%
2022/03/08	4	36.53	2	36.60	36.00	2	5,317	0.04%
2022/03/07	5	37.61	7	37.59	37.10	-2	5,357	-0.04%
2022/03/04	12	39.41	14	39.56	39.05	-2	5,446	-0.04%
2022/03/03	7	40.32	6	41.60	39.80	1	5,537	0.02%
2022/03/02	4	39.78	2	39.90	39.95	2	5,566	0.04%
2022/03/01	0	0.00	6	40.65	40.50	-6	5,708	-0.11%
2022/02/24	7	39.69	46	38.82	38.60	-39	6,108	-0.64%
2022/02/23	0	0.00	4.9	40.33	40.55	-4.9	6,144	-0.08%
2022/02/22	5	39.91	7	39.70	39.70	-2	6,348	-0.03%
2022/02/21	1	40.80	0	0.00	40.80	1	6,731	0.01%
2022/02/18	6	40.67	1	40.85	40.85	5	6,936	0.07%
2022/02/17	10	41.28	3	41.00	40.85	7	7,449	0.09%
2022/02/16	4	41.70	26	41.42	42.05	-22	7,729	-0.28%
2022/02/15	11	40.44	2	40.35	40.35	9	7,766	0.12%
2022/02/14	8	39.68	4	39.58	39.40	4	7,968	0.05%
2022/02/11	11	40.76	1	40.95	40.75	10	8,079	0.12%
2022/02/10	10	41.98	8	41.77	41.60	2	8,150	0.02%
2022/02/09	13	41.96	12	42.54	42.00	1	8,151	0.01%
2022/02/08	41	42.40	46	42.26	42.50	-5	8,338	-0.06%
2022/02/07	25	41.24	16	40.88	41.90	9	8,113	0.11%
2022/01/26	7	39.79	7	40.04	39.30	0	7,866	0.00%
2022/01/25	10	39.80	19	39.72	38.50	-9	7,821	-0.12%
2022/01/24	11	36.69	0	0.00	38.20	11	7,673	0.14%
2022/01/21	3	38.92	3	39.48	38.90	0	7,730	0.00%
2022/01/20	12.2	39.59	6	39.75	39.45	6.2	7,757	0.08%
2022/01/19	4	38.23	10	38.67	38.20	-6	7,660	-0.08%
2022/01/18	3.1	36.90	20	36.30	36.85	-16.9	7,727	-0.22%
2022/01/17	4	36.79	4	36.74	37.05	0	7,792	0.00%
2022/01/14	20	34.10	1	34.00	34.45	19	7,750	0.25%
2022/01/12	1	35.80	5	35.40	35.50	-4	7,751	-0.05%
2022/01/11	0	0.00	8	36.66	36.45	-8	7,759	-0.10%
2022/01/07	3	38.70	4	37.53	37.30	-1	7,774	-0.01%
2022/01/06	4	38.58	3	38.35	38.50	1	7,781	0.01%
2022/01/05	0	0.00	1	40.30	39.90	-1	7,727	-0.01%
2022/01/04	1	39.55	0	0.00	39.85	1	7,774	0.01%
2022/01/03	1	39.90	0	0.00	39.70	1	7,792	0.01%
2021/12/30	0	0.00	1	40.00	39.95	-1	7,824	-0.01%
2021/12/29	2	40.05	1	40.05	40.05	1	7,915	0.01%
2021/12/28	5	40.67	3	41.15	40.40	2	8,243	0.02%
2021/12/27	0	0.00	1	40.20	40.30	-1	8,295	-0.01%
2021/12/24	7	40.66	1	40.95	39.95	6	8,359	0.07%
2021/12/23	3	41.15	2	41.80	41.15	1	8,360	0.01%
2021/12/22	4	41.29	6	41.74	41.40	-2	8,433	-0.02%
2021/12/21	3	40.90	0	0.00	40.95	3	8,597	0.03%
2021/12/20	2	40.60	5	40.92	41.05	-3	8,603	-0.03%
2021/12/17	10.1	40.16	5	39.99	40.00	5.1	8,562	0.06%
2021/12/16	4	41.20	5	41.23	41.20	-1	8,485	-0.01%
2021/12/15	5	40.95	2	41.35	41.15	3	8,434	0.04%
2021/12/14	2	40.98	1	40.90	40.90	1	8,390	0.01%
2021/12/13	6	43.60	0	0.00	43.00	6	8,274	0.07%
2021/12/10	39	42.97	5	43.64	44.50	34	8,162	0.42%
2021/12/09	14	45.60	7	45.66	44.50	7	8,038	0.09%
2021/12/08	7	45.85	2	45.33	45.15	5	7,958	0.06%
2021/12/07	13	45.13	1	45.55	45.85	12	7,912	0.15%
2021/12/06	1	45.40	8	45.49	45.45	-7	7,813	-0.09%
2021/12/03	1	44.85	16	44.61	44.50	-15	7,663	-0.20%
2021/12/02	7	43.41	3	44.03	43.05	4	7,505	0.05%
2021/12/01	18	42.99	1.5	43.73	43.40	16.5	7,396	0.22%
2021/11/30	15	43.34	2	43.60	43.40	13	7,356	0.18%
2021/11/29	25	42.09	3	42.37	42.25	22	7,265	0.30%
2021/11/26	6	43.48	1	42.90	42.90	5	7,148	0.07%
2021/11/25	7	45.03	10	44.81	44.95	-3	7,006	-0.04%
2021/11/24	12.5	44.67	28	44.57	45.15	-15.5	6,847	-0.23%
2021/11/23	12	42.41	6	42.75	42.05	6	6,516	0.09%
2021/11/22	4	42.93	1	43.00	43.00	3	6,432	0.05%
2021/11/19	18	43.17	13	43.62	43.65	5	6,353	0.08%
2021/11/18	53	45.87	55	44.52	44.10	-2	6,144	-0.03%
2021/11/17	3	43.45	9	43.84	43.50	-6	5,726	-0.10%
2021/11/16	51	43.63	19	44.12	42.05	32	5,502	0.58%
2021/11/15	17	40.41	19.1	40.62	41.55	-2.1	4,984	-0.04%
2021/11/12	7	38.54	7	38.34	37.80	0	4,667	0.00%
2021/11/11	12	40.53	11	41.01	39.00	1	4,548	0.02%
2021/11/10	11	39.35	10	39.22	39.50	1	4,331	0.02%
2021/11/09	6	39.27	61	39.04	38.85	-55	4,179	-1.32%
2021/11/08	18	38.83	11	38.78	38.00	7	4,063	0.17%
2021/11/05	10	39.23	17	39.56	39.80	-7	3,986	-0.18%
2021/11/04	1	37.80	9	37.92	38.20	-8	3,769	-0.21%
2021/11/03	3	37.15	8	37.44	37.00	-5	3,715	-0.13%
2021/11/02	15	37.54	26	37.86	37.10	-11	3,701	-0.30%
2021/11/01	32	38.08	7	38.59	37.70	25	3,523	0.71%
2021/10/29	11	37.21	9	37.12	37.10	2	3,433	0.06%
2021/10/28	26	36.16	4	36.69	35.70	22	3,373	0.65%
2021/10/27	12	35.10	9	36.18	36.60	3	3,439	0.09%
2021/10/26	14	35.22	15.1	35.59	35.70	-1.1	3,391	-0.03%
2021/10/25	3	33.65	4	33.69	33.85	-1	3,153	-0.03%
2021/10/22	0	0.00	2	31.90	32.00	-2	3,071	-0.07%
2021/10/21	2	32.68	0	0.00	32.25	2	3,112	0.06%
2021/10/20	1	32.70	0	0.00	32.85	1	3,094	0.03%
2021/10/19	1	32.65	4	32.83	33.00	-3	3,099	-0.10%
2021/10/18	3	32.03	0	0.00	31.85	3	3,073	0.10%
2021/10/15	2	32.20	3	32.57	32.10	-1	3,100	-0.03%
2021/10/14	3	31.28	4	31.70	31.85	-1	3,070	-0.03%
2021/10/12	6	31.25	1	30.45	30.45	5	3,022	0.17%
2021/10/08	2	32.55	12	32.73	32.45	-10	2,967	-0.34%
2021/10/07	3	33.37	4	33.35	33.05	-1	2,948	-0.03%
2021/10/06	12	33.22	12	33.78	33.00	0	2,963	0.00%
2021/10/05	26	33.64	13	33.42	32.70	13	2,869	0.45%
2021/10/04	2	31.38	6	32.44	33.10	-4	2,536	-0.16%
2021/10/01	16	32.61	9	32.58	30.85	7	2,491	0.28%
2021/09/30	2	32.05	5	33.05	33.20	-3	2,443	-0.12%
2021/09/29	15.1	33.02	10	32.72	32.00	5.1	2,568	0.20%
2021/09/28	11	33.41	7	33.45	32.80	4	2,567	0.16%
2021/09/27	0	0.00	4	31.75	31.70	-4	2,393	-0.17%
2021/09/23	1	30.60	0	0.00	30.25	1	2,468	0.04%
2021/09/17	0	0.00	1	31.25	31.10	-1	2,540	-0.04%
2021/09/16	2	31.73	0	0.00	31.25	2	2,550	0.08%
2021/09/15	2	31.83	1	32.15	31.95	1	2,544	0.04%
2021/09/14	1	32.35	2	32.63	32.20	-1	2,546	-0.04%
2021/09/13	6	31.24	4	31.70	31.70	2	2,509	0.08%
2021/09/10	3	32.00	2	31.15	31.40	1	2,492	0.04%
2021/09/09	6	32.40	9	32.47	32.75	-3	2,447	-0.12%
2021/09/08	1	30.20	0	0.00	29.80	1	2,374	0.04%
2021/09/07	0	0.00	1	30.80	30.70	-1	2,373	-0.04%
2021/09/06	2	33.20	0	0.00	31.75	2	2,365	0.08%
2021/09/03	0	0.00	5	32.97	33.00	-5	2,359	-0.21%
2021/09/02	0	0.00	2	32.08	32.00	-2	2,337	-0.09%
2021/09/01	0	0.00	1	31.30	31.10	-1	2,301	-0.04%
2021/08/31	1	30.75	0	0.00	30.75	1	2,302	0.04%
2021/08/27	0	0.00	10	31.20	31.25	-10	2,301	-0.43%
2021/08/26	0	0.00	1	31.60	31.20	-1	2,278	-0.04%
2021/08/25	0	0.00	1	31.45	31.30	-1	2,257	-0.04%
2021/08/23	10	29.85	0	0.00	29.90	10	2,247	0.45%
2021/08/18	1	28.50	1	30.70	31.10	0	2,330	0.00%
2021/08/17	4	29.13	0	0.00	28.90	4	2,319	0.17%
2021/08/13	4	31.56	1	31.95	31.05	3	2,297	0.13%
2021/08/12	3	31.42	0	0.00	31.35	3	2,295	0.13%
2021/08/10	1	33.40	0	0.00	32.90	1	2,272	0.04%
2021/08/09	1	35.25	0	0.00	35.10	1	2,218	0.05%
2021/08/06	1	36.55	0	0.00	36.50	1	2,215	0.05%
2021/08/04	5	39.02	6	39.22	38.35	-1	2,225	-0.04%
2021/08/03	8	38.87	4	38.60	38.70	4	2,185	0.18%
2021/08/02	4	39.20	6	38.76	39.20	-2	2,114	-0.09%
2021/07/30	0	0.00	2	36.70	36.50	-2	1,928	-0.10%
2021/07/29	0	0.00	1	35.05	35.00	-1	1,859	-0.05%
2021/07/28	1	34.70	1	33.10	33.60	0	1,858	0.00%
2021/07/27	3	35.97	3	36.37	35.10	0	1,864	0.00%
2021/07/26	2	35.85	0	0.00	35.50	2	1,836	0.11%
2021/07/23	0	0.00	1	35.50	35.55	-1	1,828	-0.05%
2021/07/22	0	0.00	2	33.80	33.85	-2	1,816	-0.11%
2021/07/21	2	34.40	0	0.00	33.25	2	1,806	0.11%
2021/07/15	3	35.55	0.2	35.84	35.50	2.8	1,778	0.16%
2021/07/14	4	36.35	0	0.00	35.35	4	1,777	0.23%
2021/07/13	3	37.98	5.2	38.91	36.95	-2.2	1,760	-0.12%
2021/07/09	3	37.27	0	0.00	36.90	3	1,695	0.18%
2021/07/08	2	38.18	2.2	38.50	37.95	-0.2	1,702	-0.01%
2021/07/07	4	37.89	4	38.29	37.55	0	1,709	0.00%
2021/07/06	4	38.84	6	39.99	38.45	-2	1,717	-0.12%
2021/07/05	0	0.00	9.4	36.77	38.35	-9.4	1,591	-0.59%
2021/07/02	3	35.05	4	35.03	34.90	-1	1,550	-0.06%
2021/07/01	4	35.10	0	0.00	35.00	4	1,602	0.25%
2021/06/30	2	35.45	8.1	34.99	35.80	-6.1	1,688	-0.36%
2021/06/29	4	32.88	1	33.25	33.05	3	1,671	0.18%
2021/06/28	2	30.80	5	32.57	33.90	-3	1,655	-0.18%
2021/06/25	0	0.00	3	31.37	31.40	-3	1,624	-0.18%
2021/06/23	0	0.00	1	30.05	30.20	-1	1,634	-0.06%
2021/06/22	2	28.68	0	0.00	28.65	2	1,630	0.12%
2021/06/02	1	30.15	1	30.75	30.15	0	1,846	0.00%
2021/06/01	1	30.30	0	0.00	30.40	1	1,854	0.05%
2021/05/31	0	0.00	5	30.10	30.20	-5	1,874	-0.27%
2021/05/28	0	0.00	1	30.55	30.65	-1	1,888	-0.05%
2021/05/27	5	31.07	0	0.00	30.50	5	1,913	0.26%
2021/05/26	0	0.00	2	32.20	32.20	-2	1,915	-0.10%
2021/05/25	5	28.69	2	29.30	29.30	3	1,935	0.16%
2021/05/20	0	0.00	1	26.35	26.15	-1	2,175	-0.05%
2021/05/19	6	26.71	0	0.00	26.15	6	2,202	0.27%
2021/05/18	2	25.65	0	0.00	27.25	2	2,211	0.09%
2021/05/14	2	28.70	0	0.00	26.35	2	2,227	0.09%
2021/05/13	2	25.08	0	0.00	27.00	2	2,215	0.09%
2021/05/12	1	27.75	0	0.00	27.75	1	2,197	0.05%
2021/05/11	2	31.55	2	31.70	30.80	0	2,215	0.00%
2021/04/29	8	37.06	1	37.05	37.10	7	2,356	0.30%
2021/04/28	1	37.05	1	37.30	37.30	0	2,374	0.00%
2021/04/26	5	38.24	0	0.00	38.20	5	2,420	0.21%
2021/04/23	1	37.90	0	0.00	38.00	1	2,436	0.04%
2021/04/20	1	39.10	0	0.00	39.00	1	2,478	0.04%
2021/04/19	2	38.95	0	0.00	38.95	2	2,522	0.08%
2021/04/16	2	39.18	0	0.00	39.30	2	2,593	0.08%
2021/04/15	1	38.50	0	0.00	38.90	1	2,616	0.04%
2021/04/14	1	38.60	0	0.00	38.50	1	2,618	0.04%
2021/04/13	2	39.10	27	39.20	38.80	-25	2,642	-0.95%
2021/04/12	14	40.00	10	41.30	39.75	4	2,657	0.15%
2021/04/09	9	42.19	0	0.00	41.65	9	2,658	0.34%
2021/04/08	10	43.63	80	43.61	43.80	-70	2,631	-2.66%
2021/04/07	7	42.88	2	43.30	43.60	5	2,621	0.19%
2021/04/06	2	42.43	12	42.79	44.00	-10	2,567	-0.39%
2021/04/01	0	0.00	4	39.93	40.15	-4	2,509	-0.16%
2021/03/31	1	38.30	0	0.00	38.20	1	2,574	0.04%
2021/03/30	2	39.45	0	0.00	39.10	2	2,591	0.08%
2021/03/29	2	39.65	2	39.80	39.70	0	2,588	0.00%
2021/03/26	2	37.55	0	0.00	37.80	2	2,594	0.08%
2021/03/25	2	37.63	0	0.00	37.45	2	2,637	0.08%
2021/03/23	1	37.95	1	38.25	38.25	0	2,673	0.00%
2021/03/22	2	39.50	0	0.00	39.15	2	2,662	0.08%
2021/03/19	1	40.10	3	40.12	40.05	-2	2,679	-0.07%
2021/03/18	0	0.00	1	40.95	40.95	-1	2,686	-0.04%
2021/03/15	1	39.70	1	40.50	39.90	0	2,774	0.00%
2021/03/12	1	39.40	0	0.00	39.40	1	2,845	0.04%
2021/03/11	3	39.73	0	0.00	39.90	3	3,008	0.10%
2021/03/10	3	40.15	0	0.00	39.70	3	3,231	0.09%
2021/03/09	1	39.40	0	0.00	39.70	1	3,461	0.03%
2021/03/08	5	40.91	3	40.70	40.80	2	3,641	0.05%
2021/03/03	2	42.15	2	43.35	42.85	0	3,801	0.00%
2021/03/02	2	43.95	0	45.70	43.60	2	3,807	0.05%
2021/02/26	1	43.80	5	43.10	44.85	-4	3,845	-0.10%
2021/02/25	9	44.86	4	45.18	45.55	5	3,906	0.13%
2021/02/24	2	43.55	0	0.00	43.15	2	3,993	0.05%
2021/02/23	4	44.30	2	44.58	45.00	2	4,048	0.05%
2021/02/22	89	44.15	15.1	44.44	45.55	73.9	4,054	1.82%
2021/02/19	30	41.45	4	40.45	41.45	26	3,988	0.65%
2021/02/18	1	39.55	1	40.00	40.05	0	4,055	0.00%
2021/02/17	0	0.00	7	40.02	40.00	-7	4,124	-0.17%
2021/02/05	3	38.53	0	0.00	38.30	3	4,118	0.07%
2021/02/04	0	0.00	1	38.80	38.95	-1	4,168	-0.02%
2021/02/03	3	38.92	4	39.31	38.65	-1	4,249	-0.02%
2021/02/02	1	39.60	5	39.67	39.30	-4	4,321	-0.09%
2021/01/29	3	39.03	1	40.00	38.00	2	4,542	0.04%
2021/01/28	4	38.36	4	38.19	38.95	0	4,791	0.00%
2021/01/27	2	38.05	1	38.00	38.00	1	5,020	0.02%
2021/01/26	3	38.42	4	38.96	38.60	-1	5,387	-0.02%
2021/01/25	2	35.58	4	36.24	36.90	-2	5,574	-0.04%
2021/01/22	1	33.70	0	0.00	33.55	1	5,613	0.02%
2021/01/21	3	34.13	0	0.00	34.20	3	5,605	0.05%
2021/01/20	1.1	34.52	3	34.90	34.05	-1.9	5,602	-0.03%
2021/01/19	4	37.25	0	0.00	36.35	4	5,579	0.07%
2021/01/18	2	37.38	0	0.00	37.20	2	5,586	0.04%
2021/01/15	3	39.02	2	38.98	38.70	1	5,587	0.02%
2021/01/14	1	37.65	0	0.00	37.95	1	5,599	0.02%
2021/01/13	1	37.40	1	38.15	38.20	0	5,663	0.00%
2021/01/12	6.1	36.17	3	37.35	35.95	3.1	5,738	0.05%
2021/01/11	4	36.95	1	38.40	37.65	3	5,783	0.05%
2021/01/08	2	39.30	1	39.30	39.05	1	5,781	0.02%
2021/01/07	3	40.10	0	0.00	40.00	3	5,826	0.05%
2021/01/06	10	40.25	2	41.33	39.80	8	5,971	0.13%
2021/01/05	2	42.38	6	43.13	41.60	-4	5,985	-0.07%
2021/01/04	0	0.00	2	42.53	42.80	-2	6,044	-0.03%
2020/12/31	1	41.35	1	41.45	41.30	0	6,066	0.00%
2020/12/30	2	40.98	7	41.13	42.00	-5	6,061	-0.08%
2020/12/29	4	39.71	2	40.03	39.50	2	6,028	0.03%
2020/12/28	3	39.15	0	0.00	39.15	3	6,021	0.05%
2020/12/25	4	39.99	0	0.00	40.35	4	5,973	0.07%
2020/12/24	2	42.63	0	0.00	41.80	2	5,891	0.03%
2020/12/21	0	0.00	2	41.40	41.30	-2	6,036	-0.03%
2020/12/18	1	44.10	0	0.00	43.00	1	6,038	0.02%
2020/12/16	2	45.00	1	44.70	44.90	1	6,063	0.02%
2020/12/15	1	44.45	0	0.00	43.75	1	6,138	0.02%
2020/12/14	1	44.70	1	45.00	44.90	0	6,110	0.00%
2020/12/11	1	45.80	0	0.00	45.30	1	6,101	0.02%
2020/12/10	0	0.00	3	45.57	45.50	-3	6,081	-0.05%
2020/12/08	1	47.05	1	47.20	47.20	0	6,016	0.00%
2020/12/07	5	45.57	6	45.52	45.15	-1	5,945	-0.02%
2020/12/04	13	50.68	1	50.70	49.90	12	5,781	0.21%
2020/12/03	4	53.08	2	52.75	54.90	2	5,571	0.04%
2020/12/02	0	0.00	5	48.70	50.70	-5	5,343	-0.09%
2020/12/01	3	45.17	13	45.71	46.10	-10	5,163	-0.19%
2020/11/30	3	47.22	0	0.00	45.00	3	5,127	0.06%
2020/11/26	1	47.45	1	47.60	47.30	0	5,032	0.00%
2020/11/25	0	0.00	1	48.50	47.20	-1	5,055	-0.02%
2020/11/24	3	47.63	15	47.66	47.00	-12	5,030	-0.24%
2020/11/23	0	0.00	54	47.45	48.80	-54	5,037	-1.07%
2020/11/20	2	49.55	10	49.50	48.35	-8	4,954	-0.16%
2020/11/19	0	0.00	20	48.97	50.40	-20	4,860	-0.41%
2020/11/18	2	49.00	0	0.00	48.05	2	4,789	0.04%
2020/11/17	1	48.00	2	48.03	48.30	-1	4,737	-0.02%
2020/11/16	12	47.28	2	46.45	47.85	10	4,689	0.21%
2020/11/13	1	45.45	0	0.00	45.75	1	4,663	0.02%
2020/11/12	2	45.13	2	46.00	45.75	0	4,666	0.00%
2020/11/11	1	45.20	3	45.00	47.05	-2	4,679	-0.04%
2020/11/10	21	45.60	2	46.00	44.90	19	4,623	0.41%
2020/11/09	0	0.00	6	47.28	46.50	-6	4,551	-0.13%
2020/11/06	32	47.10	2	47.35	47.60	30	4,465	0.67%
2020/11/05	10	47.50	19	46.24	46.00	-9	4,329	-0.21%
2020/11/04	17	44.94	11	44.49	45.00	6	4,100	0.15%
2020/11/03	15	42.95	6	43.63	45.10	9	3,930	0.23%
2020/11/02	10	39.31	85	39.34	41.00	-75	3,561	-2.11%
2020/10/21	11	38.34	0	0.00	38.30	11	3,397	0.32%
2020/10/20	10	39.50	0	0.00	39.85	10	3,428	0.29%
2020/10/19	25	39.17	5	38.50	39.50	20	3,365	0.59%
2020/10/16	0	0.00	4	37.60	38.00	-4	3,327	-0.12%
2020/10/14	0	0.00	4	39.38	38.95	-4	3,255	-0.12%
2020/10/13	32	37.71	0	0.00	38.00	32	3,197	1.00%
2020/10/12	14	38.07	4	36.73	37.95	10	3,207	0.31%
2020/10/08	2	36.70	0	0.00	36.20	2	3,144	0.06%
2020/10/06	2	34.20	0	0.00	33.95	2	3,158	0.06%
2020/09/30	10	33.80	0	0.00	33.80	10	3,421	0.29%
2020/09/29	0	0.00	2	34.50	33.50	-2	3,470	-0.06%
2020/09/28	2	32.20	0	0.00	34.10	2	3,617	0.06%
2020/09/23	0	0.00	10	35.30	35.30	-10	3,768	-0.27%
2020/09/21	1	38.25	0	0.00	38.00	1	3,973	0.03%
2020/09/18	10	38.68	0	0.00	39.10	10	3,924	0.25%
2020/09/07	0	0.00	1	37.40	36.50	-1	3,904	-0.03%
2020/09/01	0	0.00	1	39.00	38.80	-1	4,047	-0.02%
2020/08/27	1	38.70	0	0.00	39.00	1	4,027	0.02%
2020/08/20	0	0.00	3	33.27	33.80	-3	3,992	-0.08%
2020/08/19	1	35.50	0	0.00	35.80	1	4,003	0.02%
2020/08/18	0	0.00	4	33.51	33.35	-4	4,024	-0.10%
2020/08/17	10	34.66	4	34.30	34.50	6	4,020	0.15%
2020/08/14	5	36.00	0	0.00	36.10	5	3,998	0.13%
2020/08/10	0	0.00	1	38.40	38.60	-1	4,182	-0.02%
2020/08/07	0	0.00	1	38.30	39.90	-1	4,209	-0.02%
2020/08/06	0.6	36.75	0	0.00	36.90	0.6	4,169	0.01%
2020/08/03	1	36.90	0	0.00	37.20	1	4,593	0.02%
2020/07/31	5	38.18	0	0.00	38.15	5	4,819	0.10%
2020/07/30	4	37.24	0	0.00	37.75	4	4,995	0.08%
2020/07/29	1	36.20	0	0.00	36.70	1	5,103	0.02%
2020/07/27	2	39.00	0	0.00	37.55	2	5,174	0.04%
2020/07/24	1	41.60	3	39.88	39.95	-2	5,227	-0.04%
2020/07/23	0	0.00	1	42.10	42.05	-1	5,389	-0.02%
2020/07/22	3	41.52	3	40.85	41.35	0	5,464	0.00%
2020/07/20	1	34.70	1	34.90	38.70	0	5,708	0.00%
2020/07/17	13	39.37	0	0.00	38.55	13	5,734	0.23%
2020/07/16	7	38.60	13	38.87	41.10	-6	5,708	-0.11%
2020/07/15	9	37.47	0	0.00	37.40	9	5,689	0.16%
2020/07/14	0	0.00	1	39.00	38.00	-1	5,754	-0.02%
2020/07/13	0	0.00	4	37.60	37.85	-4	5,826	-0.07%
2020/07/10	0	0.00	13	37.58	36.95	-13	5,806	-0.22%
2020/07/09	4	37.73	14	37.99	38.60	-10	5,696	-0.18%
2020/07/07	0	0.00	7	31.81	31.95	-7	5,497	-0.13%
2020/07/06	9	29.33	0.4	28.90	29.05	8.6	5,361	0.16%
2020/07/03	12	29.24	4	28.83	28.75	8	5,356	0.15%
2020/07/02	0	0.00	16.2	29.30	28.60	-16.2	5,270	-0.31%
2020/07/01	3	27.25	0	0.00	27.90	3	5,129	0.06%
2020/06/24	0	0.00	0.4	23.30	23.35	-0.4	4,888	-0.01%
2020/06/23	1	23.40	0	0.00	23.40	1	4,893	0.02%
2020/06/22	0	0.00	5	24.18	23.75	-5	4,894	-0.10%
2020/06/17	5	23.40	0.7	24.25	24.35	4.3	4,923	0.09%
2020/06/08	2	24.85	0	0.00	24.75	2	4,927	0.04%
2020/06/05	3	25.30	0	0.00	25.45	3	5,001	0.06%
2020/06/03	2	26.30	0	0.00	25.90	2	5,021	0.04%
2020/05/26	0	0.00	1	27.15	26.65	-1	5,035	-0.02%
2020/05/25	1	25.60	0	0.00	26.95	1	5,006	0.02%
2020/05/22	0	0.00	1	25.50	25.30	-1	4,962	-0.02%
2020/05/20	0	0.00	2	25.63	25.15	-2	4,982	-0.04%
2020/05/19	1	26.20	0	0.00	25.95	1	4,961	0.02%
2020/05/18	5	24.65	0	0.00	24.10	5	4,876	0.10%
2020/05/12	0	0.00	1	25.90	26.10	-1	4,859	-0.02%
2020/05/11	3	25.97	2	25.98	26.20	1	4,863	0.02%
2020/05/08	7	27.61	2	27.70	26.15	5	4,859	0.10%
2020/05/07	1	27.20	3	27.30	27.40	-2	4,664	-0.04%
2020/05/06	2	24.90	1	23.60	24.95	1	4,554	0.02%
2020/05/05	5	22.84	1.7	22.86	22.70	3.3	4,469	0.07%
2020/04/30	1	23.60	0	0.00	23.60	1	4,351	0.02%
2020/04/29	0	0.00	1	23.40	23.80	-1	4,310	-0.02%
2020/04/28	1	24.00	7	24.92	23.75	-6	4,265	-0.14%
2020/04/27	1	23.00	1	22.30	23.35	0	4,021	0.00%
2020/04/24	1	21.30	3	20.47	21.25	-2	3,958	-0.05%
2020/04/23	0	0.00	4	19.50	19.70	-4	3,853	-0.10%
2020/04/21	4	18.10	0	0.00	17.25	4	3,695	0.11%
2020/04/17	1	17.70	3	17.70	18.05	-2	3,645	-0.05%
2020/04/16	0	0.00	3	16.60	17.40	-3	3,539	-0.08%
2020/04/15	3	15.45	0	0.00	16.35	3	3,430	0.09%
2020/04/13	0	0.00	15	14.82	14.65	-15	3,409	-0.44%
2020/04/10	10	14.55	0	0.00	14.95	10	3,454	0.29%
2020/04/08	5	14.95	0	0.00	15.30	5	3,516	0.14%
2020/04/07	0	0.00	5	13.90	14.30	-5	3,580	-0.14%
2020/04/01	0	0.00	6	11.70	11.85	-6	3,794	-0.16%
2020/03/31	5	11.15	5	10.95	10.80	0	3,798	0.00%
2020/03/30	6	10.00	6	11.13	11.10	0	3,813	0.00%
2020/03/27	6	11.36	0	0.00	10.75	6	3,816	0.16%
2020/03/26	5	10.80	5	10.90	10.85	0	3,800	0.00%
2020/03/25	5	11.20	5	11.25	11.20	0	3,786	0.00%
2020/03/24	5	10.41	5	10.65	10.60	0	3,760	0.00%
2020/03/23	5	10.00	1	10.10	10.05	4	3,749	0.11%
2020/03/20	1	11.05	0	0.00	11.05	1	3,719	0.03%
2020/03/19	0	0.00	16	10.21	10.05	-16	3,688	-0.43%
2020/03/18	1	11.70	3	11.10	11.15	-2	3,662	-0.05%
2020/03/16	9	13.89	6	14.50	13.35	3	3,689	0.08%
2020/03/12	15	15.58	0	0.00	14.90	15	3,782	0.40%
2020/03/11	0	0.00	14	16.55	16.55	-14	3,816	-0.37%
2020/03/09	5	14.10	8	13.95	13.70	-3	3,670	-0.08%
2020/03/06	5	15.00	5	14.95	14.90	0	3,683	0.00%
2020/03/05	0	0.00	1	15.40	15.25	-1	3,750	-0.03%
2020/03/04	1	15.20	0	0.00	15.20	1	3,785	0.03%
2020/03/03	0	0.00	1	16.65	16.10	-1	3,761	-0.03%
2020/03/02	10	15.54	0	0.00	16.35	10	3,725	0.27%
2020/02/27	0	0.00	3	16.10	15.90	-3	3,684	-0.08%
2020/02/26	3	17.50	1	18.00	17.50	2	3,588	0.06%
2020/02/25	0	0.00	7	17.55	18.40	-7	3,547	-0.20%
2020/02/24	0	0.00	1	18.95	18.90	-1	3,500	-0.03%
2020/02/21	1	18.85	0	0.00	19.35	1	3,458	0.03%
2020/02/20	5	19.05	2	18.68	18.70	3	3,377	0.09%
2020/02/19	1	19.25	0	0.00	19.00	1	3,338	0.03%
2020/02/18	3	19.25	0	0.00	19.25	3	3,309	0.09%
2020/02/14	0	0.00	1	20.25	19.70	-1	3,236	-0.03%
2020/02/13	1	19.65	2	19.55	19.00	-1	3,138	-0.03%
2020/02/12	0	0.00	6	20.33	20.20	-6	3,034	-0.20%
2020/02/11	3	20.63	0	0.00	20.60	3	2,955	0.10%
2020/02/07	1	19.50	7	19.28	19.15	-6	2,720	-0.22%
2020/02/06	2	18.45	0.5	18.50	18.50	1.5	2,563	0.06%
2020/02/05	0	0.00	10	16.45	16.85	-10	2,439	-0.41%
2020/02/04	0	0.00	3.7	14.95	15.35	-3.7	2,373	-0.16%
2020/02/03	2	15.50	0	0.00	15.25	2	2,320	0.09%
2020/01/31	10	16.30	101	15.15	16.90	-91	2,254	-4.04%	大賣/
2020/01/20	0	0.00	0.2	18.50	18.65	-0.2	2,127	-0.01%
2020/01/16	1	18.20	0	0.00	18.20	1	1,954	0.05%
2020/01/13	1	16.75	0	0.00	16.75	1	1,826	0.05%
2020/01/09	10	16.50	0	0.00	16.40	10	1,781	0.56%
2020/01/08	1	16.25	2	16.25	16.20	-1	1,760	-0.06%
2020/01/06	0	0.00	1	16.35	16.05	-1	1,711	-0.06%
2020/01/03	3	16.85	0	0.00	16.35	3	1,638	0.18%
2020/01/02	2	18.00	1	18.50	18.15	1	1,607	0.06%
2019/12/31	1	17.75	4	17.75	17.85	-3	1,497	-0.20%
2019/12/30	1	15.40	0	0.00	16.25	1	1,348	0.07%
2019/12/27	1	14.85	0	0.00	14.90	1	1,171	0.09%
2019/12/26	2	13.50	0	0.00	13.55	2	1,051	0.19%
2019/12/16	0	0.00	3	10.75	11.00	-3	918	-0.33%
2019/12/11	0	0.00	2	12.10	12.25	-2	813	-0.25%
2019/12/10	0	0.00	5	10.70	11.95	-5	757	-0.66%
2019/12/09	2	10.35	28.3	10.90	10.90	-26.3	662	-3.97%
2019/12/03	0	0.00	10	8.42	8.45	-10	403	-2.48%
2019/11/29	30	7.35	10	7.74	7.74	20	258	7.74%
2019/11/28	0	0.00	10	7.03	7.04	-10	197	-5.06%
2019/07/30	0	0.00	2	6.90	6.79	-2	145	-1.38%
2019/07/23	0	0.00	10	6.81	6.80	-10	140	-7.13%
2019/07/02	0	0.00	5	7.04	7.03	-5	162	-3.07%
2019/05/20	10	6.52	0	0.00	6.50	10	238	4.19%
2019/05/17	2	6.51	0	0.00	6.53	2	238	0.84%
2019/05/16	2	6.51	0	0.00	6.53	2	240	0.83%
2019/05/15	2	6.54	0	0.00	6.65	2	242	0.83%
2019/05/08	0	0.00	1.4	6.84	6.83	-1.4	241	-0.59%
2019/04/22	0	0.00	4	6.65	6.72	-4	241	-1.65%
2019/04/09	5	7.01	0	0.00	7.01	5	227	2.20%
2019/04/01	0	7.07	0	0.00	7.09	0	217	0.00%
2019/03/27	0	7.44	19	7.52	7.47	-19	220	-8.62%
2019/03/18	0	0.00	5	7.58	7.62	-5	221	-2.25%
2019/03/05	5	7.35	7.8	7.35	7.35	-2.8	228	-1.22%
2019/02/26	0	0.00	2	7.44	7.28	-2	217	-0.92%
2019/01/22	0	0.00	0.6	6.40	6.45	-0.6	178	-0.34%
2019/01/21	0	0.00	3	6.50	6.44	-3	177	-1.69%
2019/01/17	0	0.00	7	6.26	6.44	-7	179	-3.90%
2019/01/09	0	0.00	2.4	6.40	6.40	-2.4	177	-1.33%
2018/10/04	0	0.00	0.7	9.00	9.00	-0.7	401	-0.18%
2018/09/25	0	0.00	6	6.71	6.66	-6	422	-1.42%
2018/09/21	3	6.71	4	6.80	6.71	-1	424	-0.24%
2018/09/18	0	0.00	28	6.60	6.60	-28	443	-6.31%
2018/08/14	5	8.10	0	0.00	8.14	5	1,542	0.32%
2018/08/06	0	0.00	10	8.83	8.82	-10	1,522	-0.66%
2018/07/20	3	9.26	5	9.25	9.20	-2	1,581	-0.13%
2018/07/17	0	0.00	1	8.81	8.84	-1	1,548	-0.06%
2018/07/05	5	8.78	0	0.00	8.66	5	1,549	0.32%
2018/06/25	2	9.13	0	0.00	9.13	2	1,504	0.13%
2018/06/22	3	9.46	0	0.00	9.50	3	1,489	0.20%
2018/06/21	0	0.00	2	9.75	9.74	-2	1,443	-0.14%
2018/06/19	2	9.12	0	0.00	9.12	2	1,401	0.14%
2018/06/13	0	0.00	30	8.92	8.72	-30	1,313	-2.28%
2018/06/12	40	9.20	0	0.00	9.00	40	1,276	3.13%
2018/06/11	5	9.36	0	0.00	9.43	5	1,236	0.40%
2018/06/07	5	9.70	0	0.00	9.78	5	1,159	0.43%
2018/06/06	0	0.00	2	10.15	10.20	-2	1,078	-0.19%
2018/06/01	1	9.66	0	0.00	9.70	1	785	0.13%
2018/05/22	0	0.00	20	6.66	6.70	-20	394	-5.07%
2018/05/04	0	0.00	2	7.15	7.00	-2	413	-0.48%
2018/04/02	0	7.47	0	0.00	6.90	0	393	0.00%
2018/03/31	0	7.49	0	0.00	6.99	0	391	0.00%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/19	0	7.82	0	0.00	7.75	0	386	0.00%
2018/01/29	10	7.95	0	0.00	7.95	10	495	2.02%