系統電 (5309)-新光-高雄券商分點個股進出

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	53.1	42.39	71.7	42.99	43.70	-18.6	5,223	-0.36%
2024/11/20	3	39.92	0.1	39.85	39.75	2.9	4,911	0.06%
2024/11/19	36	40.23	36.1	40.33	40.75	-0.1	5,163	0.00%
2024/11/18	15	40.83	20	40.92	40.00	-5	4,807	-0.10%
2024/11/15	19	40.21	25	39.43	38.85	-6	4,422	-0.14%
2024/11/14	47.2	40.28	41	39.86	40.50	6.2	4,266	0.15%
2024/11/13	59.1	40.53	63.7	40.72	40.20	-4.6	3,996	-0.12%
2024/11/12	42.5	38.63	48	39.16	38.15	-5.5	3,444	-0.16%
2024/11/11	4	37.85	5	38.95	39.25	-1	3,101	-0.03%
2024/11/08	4	35.80	5	36.16	35.70	-1	2,996	-0.03%
2024/11/07	10	36.85	4.1	36.83	36.50	5.9	3,075	0.19%
2024/11/06	0	33.95	0	0.00	33.80	0	3,074	0.00%
2024/11/05	0	0.00	1	34.20	33.90	-1	3,160	-0.03%
2024/11/04	0	33.80	0	0.00	33.55	0	3,270	0.00%
2024/11/01	1	33.21	2	33.45	33.90	-1	3,367	-0.03%
2024/10/30	2	33.98	1	33.85	33.80	1	3,517	0.03%
2024/10/29	1	34.83	5	34.21	34.25	-4	3,647	-0.11%
2024/10/28	1.1	34.72	0	0.00	34.60	1.1	3,742	0.03%
2024/10/25	1	35.30	10	35.45	35.30	-9	3,880	-0.23%
2024/10/24	1	36.40	0	0.00	35.65	1	3,962	0.03%
2024/10/23	2.1	36.81	1	36.30	36.15	1.1	4,033	0.03%
2024/10/21	1	35.85	2	35.85	35.85	-1	4,477	-0.02%
2024/10/18	0	0.00	5	36.50	35.80	-5	4,855	-0.10%
2024/10/17	0	36.40	2	36.60	36.40	-2	4,915	-0.04%
2024/10/16	1	35.75	2	35.65	35.60	-1	5,042	-0.02%
2024/10/09	0.1	35.80	0	0.00	36.00	0.1	6,009	0.00%
2024/10/07	0	0.00	10.2	37.14	37.25	-10.2	6,987	-0.15%
2024/10/04	0	35.40	0	0.00	35.50	0	7,051	0.00%
2024/10/01	1	35.90	0	0.00	35.95	1	7,085	0.01%
2024/09/30	5.2	36.65	0	0.00	36.45	5.2	7,096	0.07%
2024/09/27	3	36.35	5	36.60	36.45	-2	7,133	-0.03%
2024/09/24	2	36.15	0	0.00	36.15	2	7,116	0.03%
2024/09/23	3	36.57	0	0.00	36.55	3	7,116	0.04%
2024/09/20	0	0.00	15	35.66	35.55	-15	7,105	-0.21%
2024/09/19	0	35.60	0	0.00	35.60	0	7,104	0.00%
2024/09/18	0	0.00	1	35.50	35.40	-1	7,106	-0.01%
2024/09/13	0	35.35	1	35.15	35.25	-1	7,104	-0.01%
2024/09/12	1	34.95	0	0.00	34.80	1	7,108	0.01%
2024/09/11	0	0.00	1.1	34.27	34.20	-1.1	7,110	-0.02%
2024/09/10	6	34.29	0	0.00	34.25	6	7,198	0.08%
2024/09/09	2	35.00	1	35.30	35.10	1	7,167	0.01%
2024/09/06	1	35.75	2.1	35.84	35.80	-1.1	7,144	-0.02%
2024/09/05	3	35.50	1	35.30	35.50	2	7,136	0.03%
2024/09/04	2.1	35.90	0	0.00	35.90	2.1	7,112	0.03%
2024/09/03	4	37.85	3	37.75	37.65	1	7,084	0.01%
2024/09/02	3	39.13	3	39.18	38.55	0	7,055	0.00%
2024/08/30	2	38.73	0	0.00	38.60	2	7,027	0.03%
2024/08/29	1	38.95	0	0.00	38.90	1	6,996	0.01%
2024/08/28	4	39.89	2	39.88	39.50	2	6,959	0.03%
2024/08/27	1	40.10	1	40.05	39.80	0	6,915	0.00%
2024/08/26	2	40.55	5	40.99	39.85	-3	6,904	-0.04%
2024/08/23	30	40.67	78	41.03	40.30	-48	6,870	-0.70%
2024/08/22	197	44.53	141	44.29	43.00	56	6,660	0.84%	大買/大賣/
2024/08/21	56.1	43.35	23.3	43.71	44.30	32.8	6,161	0.53%
2024/08/20	2	41.60	2	41.20	41.15	0	5,794	0.00%
2024/08/19	8	41.51	10	41.76	41.40	-2	5,743	-0.03%
2024/08/16	21	41.83	34	41.94	41.95	-13	5,672	-0.23%
2024/08/15	2	40.55	2	40.05	40.05	0	5,520	0.00%
2024/08/14	5	40.86	9	40.78	40.75	-4	5,530	-0.07%
2024/08/13	4	40.49	6.1	40.43	40.55	-2.1	5,471	-0.04%
2024/08/12	4.2	41.03	5	40.29	40.05	-0.8	5,406	-0.01%
2024/08/09	68.1	41.45	64	41.63	41.50	4.1	5,324	0.08%
2024/08/08	0.1	39.20	3	38.67	38.90	-3	5,176	-0.06%
2024/08/07	1	37.10	3	39.07	39.40	-2	5,118	-0.04%
2024/08/06	15.1	35.55	15.1	35.44	35.85	-0.1	5,036	0.00%
2024/08/05	14	38.60	4.2	38.89	38.60	9.9	4,927	0.20%
2024/08/02	7.4	42.96	4.2	43.11	42.85	3.2	4,837	0.07%
2024/08/01	21.2	43.04	26	42.89	42.90	-4.9	4,681	-0.10%
2024/07/31	21	42.20	15	42.39	42.35	6	4,543	0.13%
2024/07/30	59	41.19	190	41.95	42.30	-131	4,444	-2.95%	大賣/鉅額交易
2024/07/29	165	41.63	55	40.72	40.20	110	4,288	2.57%	大買/鉅額交易
2024/07/26	41.3	41.20	71	41.86	42.00	-29.8	4,201	-0.71%
2024/07/23	160	41.72	158.5	42.02	41.85	1.5	4,126	0.04%	大買/大賣/
2024/07/22	174.1	41.91	129	40.88	40.50	45.1	3,893	1.16%	大買/大賣/
2024/07/19	100.6	43.24	96	42.73	42.50	4.6	3,648	0.12%
2024/07/18	4.1	41.29	1	41.45	41.25	3.1	3,267	0.10%
2024/07/17	8	42.54	19.4	42.58	42.00	-11.4	3,203	-0.35%
2024/07/16	40	42.87	105.4	43.12	43.30	-65.4	3,078	-2.12%	大賣/
2024/07/15	74.4	42.76	11.1	42.84	42.95	63.2	2,953	2.14%
2024/07/12	108.1	42.23	128	42.58	42.15	-19.9	2,682	-0.74%	大買/大賣/
2024/07/11	82	41.44	99.4	42.00	42.25	-17.4	2,484	-0.70%
2024/07/10	166	41.10	248.2	41.28	42.00	-82.2	2,243	-3.66%	大買/大賣/
2024/07/09	189	39.49	101	39.59	39.90	88	1,678	5.24%	大買/大賣/
2024/07/08	4	38.30	51	37.98	37.15	-47	1,278	-3.68%
2024/07/05	2	36.98	4	36.84	37.00	-2	1,200	-0.17%
2024/07/04	1	36.10	0	0.00	36.45	1	1,169	0.09%
2024/07/03	3	36.33	4	36.25	36.35	-1	1,169	-0.09%
2024/07/02	1	35.35	1	35.35	35.40	0	1,142	0.00%
2024/07/01	1.1	35.70	3	35.88	35.60	-2	1,154	-0.17%
2024/06/28	3	35.68	0	0.00	35.70	3	1,181	0.25%
2024/06/27	1	35.50	0	0.00	35.40	1	1,208	0.08%
2024/06/26	6	35.64	2.3	35.48	35.20	3.8	1,420	0.26%
2024/06/25	1	35.20	2	34.98	35.20	-1	1,746	-0.06%
2024/06/24	1	35.15	0	0.00	34.90	1	1,999	0.05%
2024/06/20	5	35.30	1	35.30	35.15	4	2,031	0.20%
2024/06/19	3	35.23	1	35.25	35.00	2	2,040	0.10%
2024/06/18	0	0.00	0	35.46	35.55	0	2,041	0.00%
2024/06/17	32	36.24	33	36.53	35.75	-1	2,033	-0.05%
2024/06/14	2.1	34.47	1	34.55	34.30	1.1	1,941	0.06%
2024/06/13	5	34.20	0	0.00	34.20	5	1,942	0.26%
2024/06/12	2	34.23	0	34.25	34.20	2	1,949	0.10%
2024/06/11	1	34.25	2	34.20	34.10	-1	1,977	-0.05%
2024/06/07	1	34.65	0	0.00	34.95	1	1,995	0.05%
2024/06/06	0	0.00	3	34.75	34.65	-3	2,031	-0.15%
2024/06/05	0	0.00	7	35.10	35.05	-7	2,026	-0.35%
2024/06/04	2	35.85	2	35.40	35.40	0	2,059	0.00%
2024/06/03	0	0.00	5.2	35.56	35.70	-5.2	2,127	-0.24%
2024/05/31	0	0.00	2	35.90	35.35	-2	2,240	-0.09%
2024/05/30	35	36.29	5	36.30	35.70	30	2,313	1.30%
2024/05/29	13	35.88	6.3	36.83	37.20	6.8	2,312	0.29%
2024/05/28	0.1	35.60	0.2	35.60	35.60	-0.2	2,277	-0.01%
2024/05/27	0	0.00	1.2	35.50	35.35	-1.2	2,272	-0.05%
2024/05/24	6	35.38	1	35.80	35.05	5	2,284	0.22%
2024/05/23	1.1	35.50	10	35.59	35.45	-9	2,287	-0.39%
2024/05/22	2	35.30	0.2	35.45	35.30	1.9	2,278	0.08%
2024/05/21	1.1	35.10	1.4	35.11	35.30	-0.3	2,269	-0.02%
2024/05/20	15	34.99	14	35.40	35.25	1	2,269	0.04%
2024/05/16	1	34.10	0	0.00	34.10	1	2,247	0.04%
2024/05/15	0.2	34.40	0	0.00	34.25	0.2	2,247	0.01%
2024/05/14	0.3	34.49	1.1	34.55	34.50	-0.8	2,256	-0.04%
2024/05/09	10	34.25	0	0.00	34.40	10	2,254	0.44%
2024/05/07	0.5	34.49	0	0.00	34.55	0.5	2,247	0.02%
2024/05/06	4	34.43	0	0.00	34.25	4	2,251	0.18%
2024/05/03	2	34.65	0	35.00	34.75	2	2,250	0.09%
2024/05/02	6.1	35.00	0	0.00	34.80	6.1	2,261	0.27%
2024/04/30	1.3	34.68	2	34.80	34.70	-0.7	2,269	-0.03%
2024/04/26	0.3	34.30	5	34.20	33.85	-4.8	2,265	-0.21%
2024/04/25	0	0.00	2	34.13	34.10	-2	2,265	-0.09%
2024/04/24	0	0.00	2	33.90	34.20	-2	2,268	-0.09%
2024/04/22	5	33.78	0	0.00	33.25	5	2,296	0.22%
2024/04/19	2.1	33.51	0	0.00	34.05	2.1	2,289	0.09%
2024/04/18	4	34.80	0	0.00	34.70	4	2,276	0.18%
2024/04/17	11.2	35.80	11.4	35.85	35.20	-0.2	2,303	-0.01%
2024/04/16	3	33.85	0	0.00	33.80	3	2,303	0.13%
2024/04/12	2.1	35.69	0	0.00	35.50	2.1	2,513	0.08%
2024/04/10	1	35.75	1	35.50	35.50	0	2,502	0.00%
2024/04/09	4	35.79	3	35.55	35.55	1	2,498	0.04%
2024/04/08	5.1	35.26	1	35.30	35.30	4.1	2,509	0.16%
2024/04/03	11.1	35.09	0	0.00	35.05	11.1	2,497	0.44%
2024/04/02	3	35.27	0	0.00	35.35	3	2,487	0.12%
2024/04/01	12	35.76	1	35.80	35.75	11	2,462	0.45%
2024/03/29	13	37.45	21.4	36.71	35.75	-8.4	2,445	-0.34%
2024/03/28	57.1	39.65	65.4	39.45	39.50	-8.3	2,276	-0.36%
2024/03/27	19.1	37.77	38.7	38.75	39.60	-19.6	1,943	-1.01%
2024/03/26	4	36.75	0	0.00	36.00	4	1,684	0.24%
2024/03/25	5	37.18	5.2	36.80	36.50	-0.2	1,671	-0.01%
2024/03/22	0.1	36.10	3	36.45	36.20	-2.9	1,648	-0.17%
2024/03/21	3	36.22	0	0.00	36.10	3	1,642	0.18%
2024/03/20	0	35.71	3	35.67	35.70	-3	1,651	-0.18%
2024/03/19	1	36.00	4	35.96	35.75	-3	1,663	-0.18%
2024/03/18	0	35.95	0	0.00	35.75	0	1,697	0.00%
2024/03/15	9	36.08	1	36.60	35.80	8	1,748	0.46%
2024/03/14	2	36.33	11	36.64	36.50	-9	1,744	-0.52%
2024/03/13	5	36.88	5	36.25	35.75	0	1,713	0.00%
2024/03/12	0	0.00	3	37.10	36.80	-3	1,702	-0.18%
2024/03/11	0	0.00	0	35.55	35.40	0	1,661	0.00%
2024/03/08	7	35.94	0	0.00	35.35	7	1,694	0.41%
2024/03/07	10	37.24	3	37.20	36.70	7	1,669	0.42%
2024/03/06	9	37.43	7.1	37.36	36.95	1.9	1,602	0.12%
2024/03/05	30	37.19	2.4	35.55	37.30	27.7	1,526	1.81%
2024/03/04	5	35.50	0	0.00	35.50	5	1,454	0.34%
2024/03/01	0	35.11	0	0.00	34.70	0	1,436	0.00%
2024/02/29	0	34.68	5	35.00	35.00	-5	1,440	-0.35%
2024/02/26	0.1	34.02	0	0.00	34.25	0.1	1,419	0.00%
2024/02/23	0	34.36	0	0.00	33.85	0	1,402	0.00%
2024/02/22	0	34.00	1	33.90	34.25	-1	1,400	-0.07%
2024/02/21	0.1	34.31	0.1	34.40	34.00	0	1,405	0.00%
2024/02/20	0	34.50	0	0.00	34.30	0	1,410	0.00%
2024/02/16	6	34.63	1	34.75	34.70	5	1,403	0.36%
2024/02/15	0	33.45	2	33.40	33.70	-2	1,395	-0.14%
2024/02/02	2	33.98	0	0.00	34.05	2	1,396	0.14%
2024/01/31	0	34.70	0	0.00	34.65	0	1,398	0.00%
2024/01/26	1	34.75	0	0.00	34.85	1	1,392	0.07%
2024/01/25	0	35.30	6	34.85	34.80	-6	1,392	-0.43%
2024/01/23	1	34.90	0	0.00	34.85	1	1,388	0.07%
2024/01/22	5	34.65	0	0.00	34.75	5	1,382	0.36%
2024/01/19	0	34.65	0	0.00	34.65	0	1,385	0.00%
2024/01/18	0	34.68	1	34.70	34.60	-1	1,382	-0.07%
2024/01/17	4	35.35	2	34.90	35.00	2	1,389	0.15%
2024/01/16	1	35.65	0	0.00	35.50	1	1,373	0.07%
2024/01/15	0	36.65	1	36.75	36.50	-1	1,353	-0.07%
2024/01/12	5	36.52	8	36.56	36.30	-3	1,363	-0.22%
2024/01/11	3	36.92	0	0.00	36.80	3	1,350	0.22%
2024/01/10	5	37.86	15	37.79	37.60	-10	1,310	-0.76%
2024/01/09	58	38.29	34	37.91	37.50	24	1,242	1.93%
2024/01/08	7	37.27	7.7	37.35	37.45	-0.7	1,071	-0.06%
2024/01/05	2	36.58	2	36.10	36.00	0	1,006	0.00%
2024/01/04	4	36.23	2	36.28	35.85	2	982	0.20%
2024/01/03	2	36.62	19	36.79	36.50	-17	980	-1.73%
2024/01/02	4	36.50	1.1	36.50	36.75	2.9	1,000	0.29%
2023/12/29	3	35.77	2	35.65	35.75	1	1,022	0.10%
2023/12/28	0	0.00	1	36.10	35.80	-1	1,029	-0.10%
2023/12/27	3	35.80	1	36.00	36.00	2	1,061	0.19%
2023/12/26	10	35.71	5	35.80	35.95	5	1,065	0.47%
2023/12/25	4	36.58	2.1	36.60	35.95	2	1,048	0.19%
2023/12/21	1.2	35.12	0	0.00	35.15	1.2	1,004	0.12%
2023/12/20	0	0.00	1	35.40	35.30	-1	1,006	-0.10%
2023/12/19	1	34.95	0	0.00	34.95	1	1,004	0.10%
2023/12/18	2	35.65	0	35.55	35.55	2	1,002	0.20%
2023/12/15	0	0.00	1	36.70	35.80	-1	1,000	-0.10%
2023/12/14	0	0.00	6.3	36.11	35.85	-6.3	987	-0.64%
2023/12/13	6	37.00	0	0.00	36.10	6	983	0.61%
2023/12/12	2	36.40	2.1	36.41	36.70	-0.1	948	-0.01%
2023/12/11	2	35.35	0.1	35.25	35.25	2	902	0.22%
2023/12/06	1	35.50	0	0.00	35.25	1	964	0.10%
2023/12/05	5	35.85	1	35.65	35.95	4	955	0.42%
2023/11/30	3	35.61	29	35.80	35.80	-26	909	-2.85%
2023/11/29	0.1	35.05	4	34.95	35.15	-4	864	-0.46%
2023/11/28	0	0.00	1.3	34.85	34.85	-1.3	853	-0.15%
2023/11/27	1	34.00	2	34.75	34.35	-1	847	-0.12%
2023/11/24	0	0.00	0.5	34.15	34.00	-0.5	842	-0.06%
2023/11/23	2	34.55	0	34.60	34.15	2	843	0.24%
2023/11/22	0.3	34.15	0.1	34.20	34.20	0.2	840	0.03%
2023/11/20	0	34.35	0	0.00	34.00	0	855	0.01%
2023/11/17	0	33.80	1.1	34.18	34.00	-1.1	851	-0.13%
2023/11/16	1	33.50	0	33.00	33.50	1	848	0.12%
2023/11/14	0	32.05	0	0.00	32.35	0	842	0.00%
2023/11/13	1	31.90	0	0.00	31.80	1	860	0.12%
2023/11/10	7	32.21	0	0.00	31.80	7	858	0.82%
2023/11/09	14.1	32.57	0	0.00	32.60	14.1	859	1.63%
2023/11/07	0.3	33.80	0	0.00	33.70	0.3	900	0.03%
2023/11/06	0	33.90	4	33.40	33.75	-4	939	-0.42%
2023/11/02	3	32.18	2	32.35	32.70	1	955	0.10%
2023/11/01	2	31.88	0	0.00	31.85	2	954	0.21%
2023/10/31	1.5	32.83	0	0.00	32.05	1.5	954	0.16%
2023/10/26	1	32.20	0	0.00	32.45	1	994	0.10%
2023/10/20	0	32.33	0	0.00	32.30	0	1,043	0.00%
2023/10/19	1	32.95	0	0.00	32.95	1	1,066	0.09%
2023/10/18	4	33.80	0	0.00	33.25	4	1,075	0.37%
2023/10/17	3	34.10	0	34.10	34.00	3	1,070	0.28%
2023/10/16	1	34.05	1	34.10	34.05	0	1,083	0.00%
2023/10/13	0	0.00	4	34.75	34.40	-4	1,093	-0.37%
2023/10/12	1	34.25	0	0.00	34.40	1	1,102	0.09%
2023/10/11	0	0.00	1.4	34.95	34.25	-1.4	1,113	-0.13%
2023/10/06	9	34.84	15.7	35.07	34.85	-6.7	1,126	-0.60%
2023/10/05	7.4	35.10	85.9	35.06	34.90	-78.5	1,109	-7.08%
2023/10/04	0	0.00	0.2	34.05	33.95	-0.2	1,092	-0.02%
2023/10/03	3.1	34.40	2.9	34.55	34.30	0.3	1,102	0.02%
2023/10/02	3.2	34.75	0.7	34.70	34.55	2.5	1,153	0.22%
2023/09/28	2	34.75	0	0.00	34.80	2	1,176	0.17%
2023/09/27	2	34.75	0	0.00	34.75	2	1,209	0.17%
2023/09/25	2	35.45	1	35.45	35.55	1	1,258	0.08%
2023/09/22	3	34.95	2	35.00	35.30	1	1,312	0.08%
2023/09/20	1	35.60	0	0.00	35.25	1	1,334	0.07%
2023/09/19	0	0.00	14	35.85	35.75	-14	1,360	-1.03%
2023/09/14	2	36.28	3	36.22	36.20	-1	1,423	-0.07%
2023/09/13	1	36.45	1	36.20	36.05	0	1,436	0.00%
2023/09/12	19	36.33	2	36.60	36.15	17	1,463	1.16%
2023/09/11	1	36.10	2	35.63	35.10	-1	1,454	-0.07%
2023/09/07	1	35.05	11	35.00	35.00	-10	1,491	-0.67%
2023/09/06	0	0.00	1	35.85	35.90	-1	1,524	-0.07%
2023/09/05	0	0.00	7	35.65	35.80	-7	1,586	-0.44%
2023/09/04	0	0.00	1	35.45	35.55	-1	1,609	-0.06%
2023/08/31	0	0.00	1	35.85	35.70	-1	1,646	-0.06%
2023/08/30	1	35.70	0	0.00	35.55	1	1,671	0.06%
2023/08/29	0	34.05	0	0.00	34.10	0	1,691	0.00%
2023/08/28	1	33.90	0	0.00	33.90	1	1,697	0.06%
2023/08/23	0.2	35.95	0	0.00	35.95	0.2	1,716	0.01%
2023/08/22	11	35.75	0	0.00	35.75	11	1,746	0.63%
2023/08/17	7	35.36	6	35.27	36.00	1	1,788	0.06%
2023/08/15	0	0.00	1	34.40	34.50	-1	1,826	-0.05%
2023/08/11	3	34.88	0	0.00	34.65	3	1,864	0.16%
2023/08/10	15	36.45	10	35.45	35.45	5	1,840	0.27%
2023/08/09	0.2	37.40	0	0.00	37.10	0.2	1,815	0.01%
2023/08/07	0.1	38.05	0	0.00	37.75	0.1	1,873	0.01%
2023/08/04	0	38.05	0	0.00	37.85	0	1,907	0.00%
2023/08/02	1	37.75	0	0.00	37.55	1	1,955	0.05%
2023/08/01	0.1	38.45	1	38.50	38.45	-1	1,993	-0.05%
2023/07/31	0	0.00	1	38.70	38.75	-1	2,134	-0.05%
2023/07/28	9	38.15	0	0.00	38.25	9	2,213	0.41%
2023/07/27	1	38.25	0	0.00	38.25	1	2,230	0.04%
2023/07/26	0	38.30	0	0.00	37.85	0	2,248	0.00%
2023/07/25	0	37.45	0	0.00	38.20	0	2,271	0.00%
2023/07/24	0	36.90	1	36.65	36.50	-1	2,286	-0.04%
2023/07/20	1	38.15	2	38.08	38.00	-1	2,325	-0.04%
2023/07/19	1	38.35	2	38.30	37.80	-1	2,346	-0.04%
2023/07/18	1.1	38.50	2	38.20	38.15	-0.9	2,410	-0.04%
2023/07/17	1	38.35	0	0.00	38.85	1	2,494	0.04%
2023/07/14	4	38.69	1	38.90	38.45	3	2,548	0.12%
2023/07/13	2	38.90	10	38.60	38.55	-8	2,629	-0.30%
2023/07/12	1.1	38.21	0	0.00	38.20	1.1	2,683	0.04%
2023/07/11	2.1	38.05	7	38.07	38.00	-5	2,786	-0.18%
2023/07/10	0.2	38.50	0	0.00	38.35	0.2	3,103	0.01%
2023/07/07	9.3	38.47	4	39.45	38.55	5.3	3,329	0.16%
2023/07/06	0.1	40.40	0	0.00	40.10	0.1	3,334	0.00%
2023/07/05	1	40.35	0	0.00	40.45	1	3,396	0.03%
2023/07/04	2	40.80	5	41.15	40.60	-3	3,497	-0.09%
2023/07/03	0.1	41.30	6	41.33	41.30	-5.9	3,772	-0.16%
2023/06/30	10	41.65	0.1	41.59	41.70	9.9	4,439	0.22%
2023/06/29	2.2	40.58	5	40.70	40.65	-2.8	4,734	-0.06%
2023/06/28	10	40.78	20	40.50	40.55	-10	4,749	-0.21%
2023/06/27	0.1	40.45	2	40.45	40.60	-1.9	4,810	-0.04%
2023/06/26	2	40.80	0	0.00	40.90	2	4,849	0.04%
2023/06/21	26	40.30	1	40.30	40.35	25	4,851	0.52%
2023/06/20	2.1	40.33	1	40.45	40.50	1.1	4,856	0.02%
2023/06/16	2.1	40.33	0	0.00	40.35	2.1	4,861	0.04%
2023/06/15	1	40.70	10	40.65	40.75	-9	4,831	-0.19%
2023/06/14	3	41.25	0	0.00	41.45	3	4,806	0.06%
2023/06/13	1	40.60	0	0.00	40.65	1	4,812	0.02%
2023/06/12	7.1	40.96	4	41.50	40.80	3.1	4,789	0.07%
2023/06/09	6	41.65	2	41.70	41.65	4	4,768	0.08%
2023/06/08	3.1	42.40	9	42.25	42.25	-5.9	4,755	-0.12%
2023/06/07	0	43.35	0	0.00	43.30	0	4,805	0.00%
2023/06/06	3	43.02	3	42.97	42.95	0	4,900	0.00%
2023/06/05	3	43.08	3	43.35	43.40	0	4,962	0.00%
2023/06/02	0	0.00	4	43.14	43.00	-4	4,968	-0.08%
2023/05/30	1	42.30	6	42.23	42.10	-5	4,999	-0.10%
2023/05/29	2	42.45	0	42.51	42.45	2	5,000	0.04%
2023/05/26	11	42.03	0.3	42.25	41.95	10.8	5,048	0.21%
2023/05/25	5	42.86	0	0.00	42.60	5	5,041	0.10%
2023/05/24	0	0.00	1	43.35	43.35	-1	5,076	-0.02%
2023/05/23	1	43.30	8	43.55	43.25	-7	5,171	-0.14%
2023/05/22	9	43.55	1	43.10	43.55	8	5,227	0.15%
2023/05/19	1	43.10	0.1	43.76	42.75	0.9	5,240	0.02%
2023/05/18	9.6	43.61	7.1	43.42	43.50	2.5	5,227	0.05%
2023/05/17	2	42.60	0.1	42.40	42.80	1.9	5,264	0.04%
2023/05/15	1	41.80	3	42.02	42.00	-2	5,303	-0.04%
2023/05/11	0	41.80	4	42.23	41.60	-4	5,493	-0.07%
2023/05/10	2.1	43.19	2	42.93	42.85	0	5,535	0.00%
2023/05/09	4.1	43.03	3	43.57	43.10	1.1	5,702	0.02%
2023/05/08	3.1	44.52	4	44.35	44.20	-0.9	5,686	-0.02%
2023/05/05	20.1	44.96	23	45.07	44.50	-2.9	5,678	-0.05%
2023/05/04	23	43.91	20.4	44.16	44.15	2.7	5,590	0.05%
2023/05/03	1.1	42.39	0	42.90	42.25	1.1	5,580	0.02%
2023/05/02	2.1	43.33	0	0.00	43.20	2.1	5,625	0.04%
2023/04/28	12	43.30	11.3	43.12	43.10	0.7	5,616	0.01%
2023/04/27	22.1	43.12	17	43.24	43.25	5.1	5,579	0.09%
2023/04/26	3	42.50	3	42.60	42.90	0	5,543	0.00%
2023/04/25	10.2	42.54	7	42.17	42.10	3.2	5,505	0.06%
2023/04/24	0.2	42.44	0	0.00	42.25	0.2	5,459	0.00%
2023/04/21	4.7	43.18	20	42.32	42.05	-15.3	5,467	-0.28%
2023/04/20	9.1	44.64	14	43.85	43.50	-4.9	5,397	-0.09%
2023/04/19	5.1	44.56	3	44.60	44.25	2.1	5,314	0.04%
2023/04/18	20.3	45.46	8	44.64	44.50	12.3	5,249	0.23%
2023/04/17	10	45.79	3	45.72	45.85	7	5,204	0.13%
2023/04/14	1.4	45.23	20	45.41	45.00	-18.6	5,141	-0.36%
2023/04/13	18	47.28	13	47.20	46.00	5	5,034	0.10%
2023/04/12	8	47.26	15.5	47.42	47.50	-7.5	4,688	-0.16%
2023/04/11	2	45.08	4	45.31	45.95	-2	4,455	-0.04%
2023/04/10	16.2	45.41	5	45.42	45.05	11.2	4,405	0.25%
2023/04/07	13.3	45.65	107	45.25	45.90	-93.7	4,316	-2.17%	大賣/
2023/04/06	112.4	46.74	41.1	46.61	46.30	71.3	4,189	1.70%	大買/
2023/03/31	122.3	46.08	98.6	46.09	46.35	23.6	3,907	0.60%	大買/
2023/03/30	38	44.47	35	44.33	44.30	3	3,218	0.09%
2023/03/28	0	42.63	5	42.35	42.65	-5	2,877	-0.17%
2023/03/27	0	0.00	11.3	43.34	43.50	-11.3	2,812	-0.40%
2023/03/24	3	42.73	4	43.04	42.65	-1	2,772	-0.04%
2023/03/23	5	42.88	4	42.85	42.80	1	2,771	0.04%
2023/03/22	6.3	42.18	3	42.57	42.65	3.3	2,774	0.12%
2023/03/21	2	41.85	4.1	41.92	42.30	-2.1	2,779	-0.08%
2023/03/20	0	41.45	0	0.00	41.60	0	2,788	0.00%
2023/03/17	3	41.00	0	0.00	41.05	3	2,934	0.10%
2023/03/16	1	40.65	0	0.00	40.45	1	2,989	0.03%
2023/03/15	6	41.77	3	41.80	41.70	3	3,104	0.10%
2023/03/14	1	41.50	0	0.00	41.00	1	3,369	0.03%
2023/03/13	7	40.89	0	0.00	41.20	7	3,547	0.20%
2023/03/10	6	41.92	10	41.91	41.80	-4	3,666	-0.11%
2023/03/09	16	44.34	3	44.03	43.00	13	3,806	0.34%
2023/03/08	8	43.88	10	44.09	44.20	-2	3,857	-0.05%
2023/03/06	0	43.20	2	43.15	43.55	-2	3,847	-0.05%
2023/03/03	1	42.40	2	42.40	42.50	-1	3,820	-0.03%
2023/03/02	1	42.25	3	42.17	42.10	-2	3,812	-0.05%
2023/03/01	1	41.85	4	42.25	42.20	-3	3,834	-0.08%
2023/02/24	8	42.11	2	42.13	41.85	6	3,842	0.16%
2023/02/23	1	43.00	0	0.00	43.00	1	3,805	0.03%
2023/02/22	5	42.87	16	42.97	42.90	-11	3,824	-0.29%
2023/02/21	26	44.46	4	44.44	44.00	22	3,899	0.56%
2023/02/20	1.5	44.05	2	44.18	44.30	-0.5	3,878	-0.01%
2023/02/17	3	43.60	1	43.60	43.70	2	3,834	0.05%
2023/02/16	0	43.35	2	43.25	43.40	-2	3,842	-0.05%
2023/02/15	10	43.65	9	43.00	42.70	1	3,947	0.03%
2023/02/14	3	43.17	3	43.27	42.90	0	3,942	0.00%
2023/02/13	2	43.05	0	0.00	43.40	2	3,999	0.05%
2023/02/10	6	43.20	5	43.18	43.10	1	4,026	0.02%
2023/02/09	6	44.16	9	44.56	43.80	-3	4,009	-0.08%
2023/02/08	3	43.60	8	43.62	43.60	-5	3,868	-0.13%
2023/02/07	22.1	43.46	16	43.24	43.00	6.1	3,791	0.16%
2023/02/06	2.4	41.78	0.5	42.31	41.65	1.9	3,598	0.05%
2023/02/03	1	43.00	1.2	42.56	42.55	-0.2	3,574	0.00%
2023/02/02	11	42.55	8.2	42.57	42.65	2.9	3,545	0.08%
2023/02/01	4	43.01	9	42.97	42.00	-5	3,507	-0.14%
2023/01/31	6	41.22	20	41.58	41.85	-14	3,415	-0.41%
2023/01/30	1.3	40.23	0	0.00	40.55	1.3	3,377	0.04%
2023/01/17	1.1	39.39	0	0.00	39.35	1.1	3,377	0.03%
2023/01/16	1.2	39.21	0	0.00	39.20	1.2	3,387	0.04%
2023/01/13	1.1	39.78	16	39.66	39.75	-14.9	3,396	-0.44%
2023/01/12	5.1	40.05	9	40.08	39.80	-3.9	3,474	-0.11%
2023/01/11	12	41.33	13	40.98	40.30	-1	3,543	-0.03%
2023/01/10	5	40.30	0	0.00	40.20	5	3,518	0.14%
2023/01/09	14	40.05	0	0.00	40.50	14	3,518	0.40%
2023/01/06	1	39.80	0	0.00	39.80	1	3,515	0.03%
2023/01/05	7	40.24	6.1	39.99	39.80	0.9	3,528	0.03%
2023/01/04	2.1	39.30	2	39.50	39.10	0.1	3,485	0.00%
2023/01/03	2	38.95	3	38.90	39.00	-1	3,487	-0.03%
2022/12/30	0.2	38.68	0	0.00	38.30	0.2	3,502	0.01%
2022/12/29	1	38.40	0	0.00	38.35	1	3,502	0.03%
2022/12/28	3.1	38.50	0	0.00	38.00	3.1	3,531	0.09%
2022/12/26	0	39.50	0	0.00	39.65	0	3,502	0.00%
2022/12/23	1	39.51	2	39.55	39.50	-1	3,519	-0.03%
2022/12/21	1	40.10	1	40.15	39.95	0	3,529	0.00%
2022/12/20	10	40.22	0	0.00	39.80	10	3,548	0.28%
2022/12/19	2	40.95	0	0.00	40.80	2	3,549	0.06%
2022/12/16	1.1	40.90	0	0.00	40.95	1.1	3,554	0.03%
2022/12/14	0	0.00	1	41.60	41.65	-1	3,554	-0.03%
2022/12/12	0	0.00	2	41.10	41.10	-2	3,510	-0.06%
2022/12/09	12	41.95	1	41.11	41.05	11	3,507	0.31%
2022/12/08	10	43.90	12	43.60	43.45	-2	3,377	-0.06%
2022/12/07	9	43.38	9	43.89	43.05	0	3,335	0.00%
2022/12/06	46	45.75	48.3	45.19	44.70	-2.3	3,263	-0.07%
2022/12/05	21	45.32	22.2	45.30	44.70	-1.2	3,003	-0.04%
2022/12/02	27	44.81	20.1	44.63	44.60	6.9	2,832	0.24%
2022/12/01	47	44.07	41.4	44.50	44.50	5.6	2,700	0.21%
2022/11/30	33	42.75	64.3	42.94	42.85	-31.3	2,556	-1.22%
2022/11/29	34	41.73	9	41.89	41.50	25	2,524	0.99%
2022/11/28	17.1	41.43	31	41.40	41.60	-13.9	2,583	-0.54%
2022/11/24	15	40.45	0	0.00	40.25	15	2,922	0.51%
2022/11/23	1	40.00	0	0.00	39.85	1	2,988	0.03%
2022/11/22	1	40.50	1	41.00	40.50	0	2,995	0.00%
2022/11/21	3	41.42	2	41.28	41.05	1	3,026	0.03%
2022/11/18	5	41.66	25.6	41.42	41.00	-20.6	3,041	-0.68%
2022/11/17	14.7	42.09	17.2	42.32	42.10	-2.5	3,030	-0.08%
2022/11/16	20	41.27	21	41.38	41.25	-1	2,924	-0.03%
2022/11/15	0	0.00	5	40.58	40.35	-5	2,859	-0.17%
2022/11/14	5	40.91	2	41.05	40.60	3	2,875	0.10%
2022/11/11	21	41.23	10	40.99	41.40	11	2,872	0.38%
2022/11/10	7	40.39	23	40.03	41.00	-16	2,796	-0.57%
2022/11/09	18	40.58	6	40.13	39.65	12	2,883	0.42%
2022/11/08	24	40.03	27.5	39.93	39.60	-3.5	2,859	-0.12%
2022/11/07	2	38.60	13	38.89	38.80	-11	2,811	-0.39%
2022/11/04	1	38.10	2	38.43	38.50	-1	2,815	-0.04%
2022/11/03	12	38.20	9	38.38	38.20	3	2,878	0.10%
2022/11/02	1	37.55	0	0.00	37.55	1	2,908	0.03%
2022/11/01	2	37.22	2	37.15	37.25	0	2,951	0.00%
2022/10/31	1	36.50	1	36.60	36.40	0	2,967	0.00%
2022/10/26	3	38.48	2	38.70	37.05	1	3,055	0.03%
2022/10/25	2	38.20	3	38.47	38.45	-1	3,084	-0.03%
2022/10/24	5	38.43	4	38.65	38.20	1	3,116	0.03%
2022/10/21	8	38.19	8	37.81	37.60	0	3,166	0.00%
2022/10/20	24.5	38.53	17	38.34	38.00	7.5	3,197	0.24%
2022/10/19	22	38.94	20	38.89	38.90	2	3,194	0.06%
2022/10/17	0	0.00	1	36.25	36.55	-1	3,312	-0.03%
2022/10/13	1	35.90	3	34.90	34.90	-2	3,402	-0.06%
2022/10/11	2	37.95	1	37.20	37.20	1	3,473	0.03%
2022/10/07	10	39.95	9	39.48	39.10	1	3,544	0.03%
2022/10/06	2	38.85	0	0.00	38.90	2	3,668	0.05%
2022/10/04	0	38.65	3.1	38.42	38.45	-3.1	3,730	-0.08%
2022/10/03	0.1	38.00	0	0.00	37.65	0.1	3,741	0.00%
2022/09/28	2	36.35	0	0.00	35.90	2	3,859	0.05%
2022/09/27	2.1	37.08	0.4	37.15	37.40	1.7	3,866	0.04%
2022/09/26	3	37.70	3	37.97	37.50	0	3,884	0.00%
2022/09/22	0	0.00	0.1	39.60	39.65	-0.1	3,997	0.00%
2022/09/21	0	0.00	6	39.53	39.55	-6	4,029	-0.15%
2022/09/20	0	40.30	1	40.25	40.35	-1	4,098	-0.02%
2022/09/19	3.1	40.36	3	40.05	40.05	0.1	4,252	0.00%
2022/09/16	0.1	41.22	1.2	40.83	40.70	-1.1	4,372	-0.02%
2022/09/15	0.1	42.27	0	0.00	41.60	0.1	4,449	0.00%
2022/09/14	0.5	42.00	3	41.90	42.45	-2.5	4,515	-0.06%
2022/09/13	6.1	42.66	3	42.23	42.80	3.1	4,599	0.07%
2022/09/12	1	42.00	1	41.95	41.90	0	4,685	0.00%
2022/09/08	0.2	41.70	0	0.00	41.55	0.2	4,817	0.00%
2022/09/07	3	41.12	2	41.08	41.20	1	5,027	0.02%
2022/09/06	3.1	41.21	12	42.36	40.80	-8.9	5,431	-0.16%
2022/09/05	11.1	43.51	7	43.45	41.85	4.1	5,500	0.07%
2022/09/02	10.3	43.73	18.1	43.71	44.00	-7.9	5,465	-0.14%
2022/09/01	31.2	43.87	23	43.61	42.60	8.2	5,552	0.15%
2022/08/31	20.3	43.54	19.9	43.75	43.70	0.4	5,750	0.01%
2022/08/30	3	42.02	7	42.14	42.15	-4	5,832	-0.07%
2022/08/29	5.2	40.30	2	40.40	40.45	3.2	6,552	0.05%
2022/08/26	12.4	41.83	0	0.00	41.80	12.4	6,924	0.18%
2022/08/25	3	41.10	8	40.91	40.95	-5	7,712	-0.06%
2022/08/24	1	41.18	0	0.00	40.35	1	7,971	0.01%
2022/08/23	0	41.15	2	41.20	41.00	-2	8,142	-0.02%
2022/08/22	0	0.00	4	40.85	40.75	-4	8,267	-0.05%
2022/08/19	1	42.00	6	41.43	41.25	-5	8,258	-0.06%
2022/08/18	1.1	41.36	2	41.60	41.60	-0.9	8,270	-0.01%
2022/08/17	6.2	41.28	1	40.85	41.10	5.2	8,253	0.06%
2022/08/16	25.8	42.58	29	42.04	41.75	-3.2	8,245	-0.04%
2022/08/15	1	41.06	5	41.36	41.50	-4	8,183	-0.05%
2022/08/12	0	40.42	13	40.24	40.25	-13	8,134	-0.16%
2022/08/11	9.1	40.42	3	41.15	40.10	6.1	8,125	0.08%
2022/08/10	16	40.99	7.1	40.72	40.75	8.9	8,086	0.11%
2022/08/09	5	40.18	16.2	40.35	40.65	-11.2	8,024	-0.14%
2022/08/08	9	39.54	6.1	39.30	39.80	2.9	7,978	0.04%
2022/08/05	2.1	37.81	36.7	38.15	38.55	-34.7	7,939	-0.44%
2022/08/04	22.2	37.12	21.9	37.30	37.25	0.2	7,932	0.00%
2022/08/03	20.1	37.92	32	37.97	37.60	-11.9	7,932	-0.15%
2022/08/02	23.6	38.57	5.1	38.40	38.30	18.5	7,931	0.23%
2022/08/01	20.3	39.80	21.1	39.90	39.75	-0.8	7,891	-0.01%
2022/07/29	19	39.19	18.1	39.52	39.15	1	7,858	0.01%
2022/07/28	11.2	38.84	21	38.90	38.70	-9.8	7,851	-0.12%
2022/07/27	7	37.91	8	38.21	38.55	-1	7,808	-0.01%
2022/07/26	12.2	38.45	10.2	38.60	38.15	2	7,807	0.03%
2022/07/25	37.1	38.00	36	38.03	38.00	1.1	7,763	0.01%
2022/07/22	48	37.47	33.1	37.28	37.05	14.9	7,746	0.19%
2022/07/21	13	35.45	28.8	35.75	36.15	-15.8	7,640	-0.21%
2022/07/20	13.1	36.25	11	35.57	35.50	2.1	7,618	0.03%
2022/07/19	14.4	35.37	17	35.95	36.10	-2.6	7,579	-0.03%
2022/07/18	1	36.30	2.3	35.90	35.65	-1.3	7,549	-0.02%
2022/07/15	14	35.14	11	35.24	35.50	3	7,534	0.04%
2022/07/14	43.9	35.15	45	35.10	35.75	-1.1	7,460	-0.02%
2022/07/13	18	38.13	7	37.57	37.30	11	7,326	0.15%
2022/07/12	14.4	37.89	0	0.00	37.40	14.4	7,309	0.20%
2022/07/11	2	39.80	1	39.95	39.70	1	7,307	0.01%
2022/07/08	18.1	40.08	22	39.77	39.55	-3.9	7,343	-0.05%
2022/07/07	5	37.43	8	38.13	38.45	-3	7,713	-0.04%
2022/07/06	3	38.85	2	39.35	37.80	1	7,847	0.01%
2022/07/05	6.1	39.52	4	39.53	39.80	2.1	8,146	0.03%
2022/07/04	7	39.00	2	38.80	38.80	5	8,498	0.06%
2022/07/01	17	40.44	7	40.87	38.80	10	8,901	0.11%
2022/06/30	7	42.39	7	42.64	41.70	0	8,885	0.00%
2022/06/29	9	43.78	5	43.69	43.50	4	9,490	0.04%
2022/06/28	17	45.09	67	44.89	44.25	-50	9,690	-0.52%
2022/06/27	14	45.61	18	45.98	45.60	-4	9,628	-0.04%
2022/06/24	9	44.56	14	44.07	44.85	-5	9,490	-0.05%
2022/06/23	13	42.75	27	42.35	42.75	-14	9,384	-0.15%
2022/06/22	15	43.91	3	44.40	42.80	12	9,358	0.13%
2022/06/21	28.1	44.91	37	44.25	45.45	-8.9	9,373	-0.09%
2022/06/20	19	43.80	23	43.67	42.65	-4	9,360	-0.04%
2022/06/17	20	45.30	31	45.36	45.90	-11	9,340	-0.12%
2022/06/16	71	46.99	301	46.14	45.05	-230	9,253	-2.49%	大賣/鉅額交易
2022/06/15	78	47.50	49.1	47.56	46.50	28.9	9,064	0.32%
2022/06/14	22	46.09	16	46.33	46.80	6	8,648	0.07%
2022/06/13	11	46.00	19	46.02	46.25	-8	8,523	-0.09%
2022/06/10	28	47.00	19	46.95	46.85	9	8,453	0.11%
2022/06/09	99	47.42	61.2	47.26	46.90	37.8	8,270	0.46%
2022/06/08	81	46.35	44.2	46.50	46.45	36.8	7,865	0.47%
2022/06/07	338	47.92	135.5	47.82	46.80	202.5	7,610	2.66%	大買/大賣/鉅額交易
2022/06/06	109.1	47.18	97.2	46.15	46.00	11.9	6,831	0.17%	大買/
2022/06/02	95.2	46.07	111.8	46.33	47.15	-16.7	6,442	-0.26%	大賣/
2022/06/01	39	43.96	45.1	44.15	43.25	-6.1	5,640	-0.11%
2022/05/31	18	43.00	37.7	43.15	43.30	-19.7	5,373	-0.37%
2022/05/30	11	41.43	41	42.36	42.30	-30	5,287	-0.57%
2022/05/27	1	40.50	9	40.51	40.60	-8	5,150	-0.16%
2022/05/26	19.1	41.02	13	40.22	40.00	6.1	5,173	0.12%
2022/05/25	10	39.97	11	40.04	40.00	-1	5,144	-0.02%
2022/05/24	12	40.90	13	40.70	39.25	-1	5,178	-0.02%
2022/05/23	21.1	40.61	8	40.71	40.70	13.1	5,144	0.25%
2022/05/20	7	39.25	7	39.14	39.05	0	5,081	0.00%
2022/05/19	0	38.25	1	38.05	38.95	-1	5,095	-0.02%
2022/05/18	2	39.00	2	38.95	38.90	0	5,098	0.00%
2022/05/17	1	38.60	0	0.00	38.60	1	5,143	0.02%
2022/05/16	0	38.50	1	38.20	38.10	-1	5,226	-0.02%
2022/05/13	1.1	38.21	2	38.60	38.10	-0.9	5,261	-0.02%
2022/05/12	5.1	38.11	5	38.65	38.00	0.1	5,301	0.00%
2022/05/11	8.1	39.39	1	39.00	38.85	7.1	5,332	0.13%
2022/05/10	6	38.95	12	38.47	39.00	-6	5,427	-0.11%
2022/05/09	6	39.67	8	39.93	38.90	-2	5,506	-0.04%
2022/05/06	8	40.33	6	39.95	40.85	2	5,774	0.03%
2022/05/05	16	40.55	16	40.53	40.85	0	6,053	0.00%
2022/05/04	1	39.90	0	0.00	39.80	1	6,258	0.02%
2022/05/03	7	40.84	6	40.55	40.20	1	6,536	0.02%
2022/04/29	12.1	39.83	10	39.97	39.50	2.1	6,569	0.03%
2022/04/28	5	40.39	3	39.50	39.30	2	6,630	0.03%
2022/04/27	0	39.80	7	39.39	39.40	-7	6,799	-0.10%
2022/04/26	2.1	41.23	0	0.00	40.50	2.1	6,956	0.03%
2022/04/25	1	40.73	12	40.70	40.85	-11	6,974	-0.16%
2022/04/22	5.1	42.24	0	0.00	41.70	5.1	7,011	0.07%
2022/04/21	11.1	42.00	1.2	41.81	42.10	9.9	7,023	0.14%
2022/04/20	1	41.20	0	41.55	41.00	1	7,015	0.01%
2022/04/18	2	40.85	2	40.45	40.35	0	7,054	0.00%
2022/04/15	2.1	42.30	1.1	42.18	41.80	1.1	7,040	0.01%
2022/04/14	1.1	42.95	4	42.93	43.10	-3	7,033	-0.04%
2022/04/13	44.1	44.53	44.1	44.93	43.75	0	7,047	0.00%
2022/04/12	23	43.35	9	43.21	43.45	14	6,629	0.21%
2022/04/11	39	43.69	26	43.63	42.55	13	6,476	0.20%
2022/04/08	43	43.19	51	43.21	43.80	-8	6,156	-0.13%
2022/04/07	35	43.23	38.2	43.35	42.95	-3.2	5,796	-0.06%
2022/04/06	28	40.54	23	40.65	40.40	5	5,378	0.09%
2022/04/01	83.2	43.67	100.4	43.46	41.50	-17.2	5,326	-0.32%
2022/03/31	60	41.95	56.3	41.92	42.70	3.7	4,699	0.08%
2022/03/30	5	40.81	2	40.95	40.95	3	4,508	0.07%
2022/03/29	0	0.00	4	39.95	39.90	-4	4,507	-0.09%
2022/03/28	5	40.16	3	40.53	40.65	2	4,522	0.04%
2022/03/25	6	41.22	15.1	41.43	41.15	-9.1	4,505	-0.20%
2022/03/24	30	41.26	19	41.17	40.55	11	4,467	0.25%
2022/03/23	12	41.24	12.1	41.40	41.25	-0.1	4,439	0.00%
2022/03/22	9	40.99	14.1	41.38	41.15	-5.1	4,403	-0.12%
2022/03/21	5	40.37	5	40.42	40.35	0	4,325	0.00%
2022/03/18	2	39.78	5	39.58	39.05	-3	4,386	-0.07%
2022/03/17	4.9	38.96	4	38.85	38.80	0.9	4,468	0.02%
2022/03/16	0.6	37.89	2	37.93	37.75	-1.4	4,609	-0.03%
2022/03/15	3.3	38.50	3.1	37.97	37.50	0.2	4,702	0.01%
2022/03/14	0.2	38.40	0	0.00	38.20	0.2	4,761	0.00%
2022/03/10	2.3	38.74	1	38.70	38.30	1.3	5,070	0.03%
2022/03/09	3.3	37.43	0	0.00	37.75	3.3	5,219	0.06%
2022/03/08	1.1	37.03	7	36.44	36.00	-5.9	5,317	-0.11%
2022/03/07	1	37.37	5	37.35	37.10	-4	5,357	-0.07%
2022/03/04	3	39.60	1	39.10	39.05	2	5,446	0.04%
2022/03/03	23	40.97	19.1	40.74	39.80	3.9	5,537	0.07%
2022/03/02	2	40.05	1	39.95	39.95	1	5,566	0.02%
2022/03/01	5	40.20	1	40.12	40.50	4	5,708	0.07%
2022/02/25	4	39.16	4	38.84	38.80	0	6,023	0.00%
2022/02/24	18	39.39	11.7	38.68	38.60	6.3	6,108	0.10%
2022/02/23	0	0.00	3.3	40.19	40.55	-3.3	6,144	-0.05%
2022/02/22	4	39.89	16	39.93	39.70	-12	6,348	-0.19%
2022/02/21	3	41.00	2.2	41.36	40.80	0.8	6,731	0.01%
2022/02/18	1	40.35	4	40.84	40.85	-3	6,936	-0.04%
2022/02/17	7	41.10	19	41.35	40.85	-12	7,449	-0.16%
2022/02/16	21	41.75	14.1	41.65	42.05	6.9	7,729	0.09%
2022/02/15	11	40.63	20.2	40.49	40.35	-9.2	7,766	-0.12%
2022/02/14	0	39.85	22	39.59	39.40	-22	7,968	-0.28%
2022/02/11	6	40.99	8.3	41.11	40.75	-2.3	8,079	-0.03%
2022/02/10	21	42.18	35.1	41.64	41.60	-14.1	8,150	-0.17%
2022/02/09	18	42.57	12.2	42.15	42.00	5.8	8,151	0.07%
2022/02/08	50	42.37	36.4	42.26	42.50	13.6	8,338	0.16%
2022/02/07	32	41.04	34.8	41.28	41.90	-2.8	8,113	-0.03%
2022/01/26	51	39.63	33.2	39.94	39.30	17.8	7,866	0.23%
2022/01/25	77	40.05	73.6	39.49	38.50	3.5	7,821	0.04%
2022/01/24	2	36.73	5	37.14	38.20	-3	7,673	-0.04%
2022/01/21	11	39.43	12	39.10	38.90	-1	7,730	-0.01%
2022/01/20	30	39.67	17	39.74	39.45	13	7,757	0.17%
2022/01/19	27	38.86	33	38.55	38.20	-6	7,660	-0.08%
2022/01/18	4	36.88	1	36.60	36.85	3	7,727	0.04%
2022/01/17	26	36.65	38	36.72	37.05	-12	7,792	-0.15%
2022/01/14	12	33.88	3	34.13	34.45	9	7,750	0.12%
2022/01/13	1.1	35.01	0.2	35.40	35.10	0.9	7,752	0.01%
2022/01/12	1.3	35.52	0.3	35.80	35.50	1	7,751	0.01%
2022/01/11	0.1	37.01	0.3	36.70	36.45	-0.1	7,759	0.00%
2022/01/10	9.1	37.53	2	37.68	37.45	7.1	7,749	0.09%
2022/01/07	4.6	37.64	3.5	37.97	37.30	1.1	7,774	0.01%
2022/01/06	6.1	37.87	14	38.88	38.50	-7.9	7,781	-0.10%
2022/01/05	0.3	40.23	0	0.00	39.90	0.3	7,727	0.00%
2022/01/04	3.1	40.18	2.1	39.83	39.85	1	7,774	0.01%
2022/01/03	1.1	39.76	6	39.95	39.70	-4.9	7,792	-0.06%
2021/12/30	1.2	39.93	0	40.40	39.95	1.2	7,824	0.02%
2021/12/29	10.4	40.23	11.3	40.09	40.05	-0.9	7,915	-0.01%
2021/12/28	9.4	41.08	7	40.51	40.40	2.4	8,243	0.03%
2021/12/27	2.1	40.65	9	40.51	40.30	-6.9	8,295	-0.08%
2021/12/24	4.1	40.75	2	40.55	39.95	2.1	8,359	0.03%
2021/12/23	4	41.58	9	41.49	41.15	-5	8,360	-0.06%
2021/12/22	0	0.00	2	41.53	41.40	-2	8,433	-0.02%
2021/12/21	5	40.91	5.1	41.10	40.95	-0.1	8,597	0.00%
2021/12/20	8	40.89	16.1	40.76	41.05	-8.1	8,603	-0.09%
2021/12/17	20	39.89	10.2	39.88	40.00	9.8	8,562	0.11%
2021/12/16	6	41.16	1	41.10	41.20	5	8,485	0.06%
2021/12/15	6	41.30	5	41.26	41.15	1	8,434	0.01%
2021/12/14	10.1	42.84	4	42.36	40.90	6.1	8,390	0.07%
2021/12/13	7.2	43.94	1	44.80	43.00	6.2	8,274	0.08%
2021/12/10	26.5	43.20	30.2	43.29	44.50	-3.7	8,162	-0.05%
2021/12/09	13.1	45.63	10	45.63	44.50	3.1	8,038	0.04%
2021/12/08	32	45.37	30.1	45.26	45.15	1.9	7,958	0.02%
2021/12/07	35.2	46.01	30.2	45.61	45.85	5	7,912	0.06%
2021/12/06	20	45.31	26.1	45.29	45.45	-6.1	7,813	-0.08%
2021/12/03	30.1	44.81	25	44.52	44.50	5.1	7,663	0.07%
2021/12/02	39	43.82	33	43.92	43.05	6	7,505	0.08%
2021/12/01	16	43.69	9.2	43.68	43.40	6.8	7,396	0.09%
2021/11/30	55	43.61	45.5	44.22	43.40	9.5	7,356	0.13%
2021/11/29	12.1	41.42	25	42.04	42.25	-13	7,265	-0.18%
2021/11/26	4.1	43.81	12.2	43.58	42.90	-8.1	7,148	-0.11%
2021/11/25	19.2	44.95	11.1	44.90	44.95	8.1	7,006	0.12%
2021/11/24	18	44.43	15.2	44.89	45.15	2.8	6,847	0.04%
2021/11/23	5.1	42.83	9	42.66	42.05	-3.9	6,516	-0.06%
2021/11/22	4.1	43.40	1	43.65	43.00	3.1	6,432	0.05%
2021/11/19	14.1	43.68	27	43.30	43.65	-13	6,353	-0.20%
2021/11/18	47.1	45.34	46	45.09	44.10	1	6,144	0.02%
2021/11/17	68.5	43.48	82	43.81	43.50	-13.6	5,726	-0.24%
2021/11/16	66	43.84	47	43.98	42.05	19	5,502	0.35%
2021/11/15	13.2	40.27	23	39.98	41.55	-9.9	4,984	-0.20%
2021/11/12	12	38.85	1	39.90	37.80	11	4,667	0.24%
2021/11/11	27	40.76	51	40.62	39.00	-24	4,548	-0.53%
2021/11/10	34	39.61	9	39.24	39.50	25	4,331	0.58%
2021/11/09	30	39.21	27	39.07	38.85	3	4,179	0.07%
2021/11/08	13	39.50	17.1	39.42	38.00	-4.1	4,063	-0.10%
2021/11/05	35	39.61	26	39.36	39.80	9	3,986	0.23%
2021/11/04	1	37.85	8	38.01	38.20	-7	3,769	-0.19%
2021/11/03	4	37.76	4.1	37.45	37.00	-0.1	3,715	0.00%
2021/11/02	44	37.60	34	37.61	37.10	10	3,701	0.27%
2021/11/01	7	38.35	29	38.31	37.70	-22	3,523	-0.62%
2021/10/29	19.2	36.88	10	36.63	37.10	9.2	3,433	0.27%
2021/10/28	18	36.78	23	36.56	35.70	-5	3,373	-0.15%
2021/10/27	15.1	35.88	55	36.27	36.60	-39.9	3,439	-1.16%
2021/10/26	31	35.34	24.5	35.30	35.70	6.5	3,391	0.19%
2021/10/25	9	33.59	13	33.11	33.85	-4	3,153	-0.13%
2021/10/22	0	0.00	3	32.00	32.00	-3	3,071	-0.10%
2021/10/21	8.1	32.94	12	33.06	32.25	-3.9	3,112	-0.13%
2021/10/20	9	32.73	6	32.80	32.85	3	3,094	0.10%
2021/10/19	17	32.80	3	32.53	33.00	14	3,099	0.45%
2021/10/18	1	32.50	2	32.55	31.85	-1	3,073	-0.03%
2021/10/15	7	32.45	2	32.18	32.10	5	3,100	0.16%
2021/10/14	4	31.53	12	31.60	31.85	-8	3,070	-0.26%
2021/10/13	3	30.58	4	30.40	30.25	-1	3,034	-0.03%
2021/10/12	11	30.91	4	31.10	30.45	7	3,022	0.23%
2021/10/08	0	0.00	3	32.70	32.45	-3	2,967	-0.10%
2021/10/07	10	33.31	13	33.33	33.05	-3	2,948	-0.10%
2021/10/06	52	33.70	42	33.66	33.00	10	2,963	0.34%
2021/10/05	73	34.11	59	34.01	32.70	14	2,869	0.49%
2021/10/04	9	31.98	6	33.17	33.10	3	2,536	0.12%
2021/10/01	7	33.46	7	32.29	30.85	0	2,491	0.00%
2021/09/30	1	32.20	3	32.57	33.20	-2	2,443	-0.08%
2021/09/29	31	33.20	25	33.60	32.00	6	2,568	0.23%
2021/09/28	32	33.26	30	33.33	32.80	2	2,567	0.08%
2021/09/27	0	31.75	4	31.95	31.70	-4	2,393	-0.17%
2021/09/24	2	30.30	0	0.00	30.25	2	2,400	0.08%
2021/09/22	1	30.00	0	0.00	30.10	1	2,500	0.04%
2021/09/16	0	0.00	5	32.25	31.25	-5	2,550	-0.20%
2021/09/14	0	0.00	1	32.60	32.20	-1	2,546	-0.04%
2021/09/10	22	31.81	1	31.30	31.40	21	2,492	0.84%
2021/09/09	1	32.00	1	32.70	32.75	0	2,447	0.00%
2021/09/03	1	33.15	2	32.80	33.00	-1	2,359	-0.04%
2021/08/31	1	31.30	0	0.00	30.75	1	2,302	0.04%
2021/08/30	0	0.00	1	31.45	31.35	-1	2,298	-0.04%
2021/08/26	0	0.00	1	31.00	31.20	-1	2,278	-0.04%
2021/08/25	0	0.00	1	31.30	31.30	-1	2,257	-0.04%
2021/08/23	2	29.83	0	0.00	29.90	2	2,247	0.09%
2021/08/19	1	29.80	0	0.00	29.10	1	2,296	0.04%
2021/08/18	2	28.48	2	29.18	31.10	0	2,330	0.00%
2021/08/17	3	29.17	2	28.98	28.90	1	2,319	0.04%
2021/08/16	13	30.02	11	29.44	29.15	2	2,316	0.09%
2021/08/12	1	31.75	0	0.00	31.35	1	2,295	0.04%
2021/08/11	12	32.34	0	0.00	31.05	12	2,300	0.52%
2021/08/10	5	33.04	0	0.00	32.90	5	2,272	0.22%
2021/08/09	15	35.69	8	36.20	35.10	7	2,218	0.32%
2021/08/06	1	36.50	20	37.55	36.50	-19	2,215	-0.86%
2021/08/05	4	38.43	3	38.43	38.25	1	2,210	0.05%
2021/08/04	18	39.07	31	39.19	38.35	-13	2,225	-0.58%
2021/08/03	17	38.68	31	38.84	38.70	-14	2,185	-0.64%
2021/08/02	76.2	38.85	38.2	39.03	39.20	38	2,114	1.80%
2021/07/30	6.7	36.60	12	37.00	36.50	-5.3	1,928	-0.28%
2021/07/29	2	35.00	0	0.00	35.00	2	1,859	0.11%
2021/07/28	3	33.83	5	34.14	33.60	-2	1,858	-0.11%
2021/07/27	1	37.15	2	36.00	35.10	-1	1,864	-0.05%
2021/07/26	3	36.07	3	35.68	35.50	0	1,836	0.00%
2021/07/23	4	35.38	1	35.45	35.55	3	1,828	0.16%
2021/07/21	1	34.20	9	33.44	33.25	-8	1,806	-0.44%
2021/07/19	2.1	35.07	1	35.15	35.05	1.1	1,759	0.06%
2021/07/16	0.2	35.88	1	35.60	35.65	-0.8	1,774	-0.05%
2021/07/15	1.1	35.74	0	0.00	35.50	1.1	1,778	0.06%
2021/07/14	2.4	35.85	0	0.00	35.35	2.4	1,777	0.14%
2021/07/13	15.1	37.98	17	38.63	36.95	-2	1,760	-0.11%
2021/07/12	9	37.16	6	37.25	37.10	3	1,705	0.18%
2021/07/09	1	37.30	2	37.30	36.90	-1	1,695	-0.06%
2021/07/08	8	38.39	2	38.65	37.95	6	1,702	0.35%
2021/07/07	3.2	37.59	2	37.60	37.55	1.2	1,709	0.07%
2021/07/06	48	39.38	17	39.41	38.45	31	1,717	1.80%
2021/07/05	11	37.49	3	37.25	38.35	8	1,591	0.50%
2021/07/02	1.3	35.03	2	35.08	34.90	-0.8	1,550	-0.05%
2021/07/01	5	35.38	11	35.50	35.00	-6	1,602	-0.37%
2021/06/30	2	35.68	7	35.12	35.80	-5	1,688	-0.30%
2021/06/29	8	33.01	21	32.78	33.05	-13	1,671	-0.78%
2021/06/28	22	32.20	12	30.39	33.90	10	1,655	0.60%
2021/06/25	10	31.30	0	0.00	31.40	10	1,624	0.62%
2021/06/22	1	28.70	1	28.70	28.65	0	1,630	0.00%
2021/06/21	1.1	29.01	1	28.80	28.70	0.1	1,641	0.00%
2021/06/18	0	0.00	1	30.00	30.10	-1	1,661	-0.06%
2021/06/17	2	29.83	0	0.00	30.00	2	1,677	0.12%
2021/06/16	3	30.05	0	0.00	29.80	3	1,693	0.18%
2021/06/15	0	0.00	1	30.20	30.50	-1	1,708	-0.06%
2021/06/10	1	30.45	2	30.40	30.55	-1	1,727	-0.06%
2021/06/09	15	30.20	0	0.00	30.20	15	1,736	0.86%
2021/06/08	0	0.00	4	30.15	30.15	-4	1,751	-0.23%
2021/06/07	2.1	28.86	0	0.00	29.15	2.1	1,762	0.12%
2021/06/03	0	0.00	3	30.30	30.10	-3	1,814	-0.17%
2021/06/01	0	0.00	1	30.40	30.40	-1	1,854	-0.05%
2021/05/31	0.1	30.60	1	30.20	30.20	-1	1,874	-0.05%
2021/05/27	0	0.00	6	31.80	30.50	-6	1,913	-0.31%
2021/05/26	6.1	31.38	2	30.85	32.20	4.1	1,915	0.21%
2021/05/25	2	29.30	3	29.30	29.30	-1	1,935	-0.05%
2021/05/21	0.1	26.30	0	0.00	26.25	0.1	2,054	0.00%
2021/05/20	0	26.35	1	26.40	26.15	-1	2,175	-0.05%
2021/05/19	1	26.15	0	0.00	26.15	1	2,202	0.05%
2021/05/18	0	0.00	1	27.25	27.25	-1	2,211	-0.05%
2021/05/14	4	27.84	0	0.00	26.35	4	2,227	0.18%
2021/05/13	0	0.00	7	25.14	27.00	-7	2,215	-0.32%
2021/05/12	1.1	27.75	0	0.00	27.75	1.1	2,197	0.05%
2021/05/11	7	31.99	1	32.20	30.80	6	2,215	0.27%
2021/05/04	1	33.00	3	32.88	32.90	-2	2,364	-0.08%
2021/05/03	1.1	35.05	0	35.00	35.00	1	2,360	0.04%
2021/04/29	1	37.10	2	37.10	37.10	-1	2,356	-0.04%
2021/04/28	0	0.00	3	37.50	37.30	-3	2,374	-0.13%
2021/04/27	0	0.00	1	38.10	37.80	-1	2,405	-0.04%
2021/04/22	1	38.95	4	38.78	37.70	-3	2,468	-0.12%
2021/04/20	1	39.20	3.1	39.10	39.00	-2.1	2,478	-0.09%
2021/04/19	1	39.00	0.1	38.90	38.95	0.9	2,522	0.04%
2021/04/16	1	39.10	2	39.28	39.30	-1	2,593	-0.04%
2021/04/15	0	0.00	1	38.50	38.90	-1	2,616	-0.04%
2021/04/14	1.1	38.96	1	39.40	38.50	0.1	2,618	0.00%
2021/04/13	2	39.03	1	39.35	38.80	1	2,642	0.04%
2021/04/12	2	39.85	0	0.00	39.75	2	2,657	0.08%
2021/04/09	0.1	41.85	3	42.58	41.65	-3	2,658	-0.11%
2021/04/08	7.3	43.19	25	43.70	43.80	-17.8	2,631	-0.67%
2021/04/07	18	43.16	2	43.65	43.60	16	2,621	0.61%
2021/04/06	10	43.63	4.5	42.42	44.00	5.5	2,567	0.21%
2021/04/01	15	40.00	3.2	39.96	40.15	11.8	2,509	0.47%
2021/03/31	2	38.60	1	38.45	38.20	1	2,574	0.04%
2021/03/30	1	39.75	13	39.10	39.10	-12	2,591	-0.46%
2021/03/29	14	39.49	0	37.85	39.70	14	2,588	0.54%
2021/03/26	0	37.25	0	0.00	37.80	0	2,594	0.00%
2021/03/25	3	37.85	3	37.45	37.45	0	2,637	0.00%
2021/03/24	0	37.50	9	37.41	37.45	-9	2,662	-0.34%
2021/03/23	0	0.00	5	38.12	38.25	-5	2,673	-0.19%
2021/03/22	1	39.15	0	0.00	39.15	1	2,662	0.04%
2021/03/19	0	40.40	1	40.10	40.05	-1	2,679	-0.04%
2021/03/18	1	40.00	0	0.00	40.95	1	2,686	0.04%
2021/03/17	1	39.45	10	39.31	39.45	-9	2,710	-0.33%
2021/03/16	0	39.85	3	39.65	39.50	-3	2,737	-0.11%
2021/03/15	1	40.10	0	0.00	39.90	1	2,774	0.04%
2021/03/12	1	39.65	6	39.45	39.40	-5	2,845	-0.18%
2021/03/11	1	39.70	8	39.80	39.90	-7	3,008	-0.23%
2021/03/10	4	40.55	1	39.30	39.70	3	3,231	0.09%
2021/03/09	0	0.00	2	38.85	39.70	-2	3,461	-0.06%
2021/03/08	4	41.33	4	41.45	40.80	0	3,641	0.00%
2021/03/05	1	42.35	0	0.00	42.35	1	3,669	0.03%
2021/03/04	4	43.15	3	43.02	42.95	1	3,788	0.03%
2021/03/03	1	42.85	0	0.00	42.85	1	3,801	0.03%
2021/03/02	16	44.82	4	44.71	43.60	12	3,807	0.32%
2021/02/26	5	44.49	1	44.10	44.85	4	3,845	0.10%
2021/02/25	8	45.14	5.5	44.01	45.55	2.5	3,906	0.06%
2021/02/24	8	43.39	6	43.74	43.15	2	3,993	0.05%
2021/02/23	8	45.01	15	44.61	45.00	-7	4,048	-0.17%
2021/02/22	18.1	43.60	5.9	44.87	45.55	12.2	4,054	0.30%
2021/02/19	7	41.55	6	41.18	41.45	1	3,988	0.03%
2021/02/18	1	39.60	13	39.79	40.05	-12	4,055	-0.30%
2021/02/17	7	39.84	0	0.00	40.00	7	4,124	0.17%
2021/02/04	0	39.20	1	39.25	38.95	-1	4,168	-0.02%
2021/02/03	2	38.40	3	38.60	38.65	-1	4,249	-0.02%
2021/02/02	9	40.22	4	39.83	39.30	5	4,321	0.12%
2021/02/01	0	0.00	4	37.10	38.05	-4	4,378	-0.09%
2021/01/29	0	0.00	2	38.58	38.00	-2	4,542	-0.04%
2021/01/28	2	38.18	0	0.00	38.95	2	4,791	0.04%
2021/01/27	0	0.00	2	38.60	38.00	-2	5,020	-0.04%
2021/01/26	11	38.72	2	38.78	38.60	9	5,387	0.17%
2021/01/25	1	35.20	1	35.40	36.90	0	5,574	0.00%
2021/01/22	0	0.00	5	33.46	33.55	-5	5,613	-0.09%
2021/01/21	2	34.85	6	34.42	34.20	-4	5,605	-0.07%
2021/01/20	3.1	34.78	4	34.26	34.05	-0.9	5,602	-0.02%
2021/01/19	1	36.50	4	36.93	36.35	-3	5,579	-0.05%
2021/01/18	0	0.00	3	37.18	37.20	-3	5,586	-0.05%
2021/01/15	5	38.70	9	39.07	38.70	-4	5,587	-0.07%
2021/01/14	0	0.00	5	37.96	37.95	-5	5,599	-0.09%
2021/01/13	4.2	36.98	10	37.24	38.20	-5.8	5,663	-0.10%
2021/01/12	3	36.57	4	36.81	35.95	-1	5,738	-0.02%
2021/01/11	4	37.11	7	37.26	37.65	-3	5,783	-0.05%
2021/01/08	0	39.50	15	39.61	39.05	-15	5,781	-0.26%
2021/01/07	0	0.00	4	40.11	40.00	-4	5,826	-0.07%
2021/01/06	4.2	39.85	0	0.00	39.80	4.2	5,971	0.07%
2021/01/05	6	43.14	5	42.89	41.60	1	5,985	0.02%
2021/01/04	4	42.98	8	42.46	42.80	-4	6,044	-0.07%
2020/12/31	7	41.42	5	41.86	41.30	2	6,066	0.03%
2020/12/30	11	41.30	2	42.00	42.00	9	6,061	0.15%
2020/12/29	3	39.88	1	39.65	39.50	2	6,028	0.03%
2020/12/28	4	39.31	5	39.23	39.15	-1	6,021	-0.02%
2020/12/25	8	40.23	2	40.93	40.35	6	5,973	0.10%
2020/12/24	5	42.86	2	41.80	41.80	3	5,891	0.05%
2020/12/23	1	42.55	1	41.95	42.50	0	5,922	0.00%
2020/12/22	5	41.82	6	41.88	41.50	-1	5,968	-0.02%
2020/12/21	12.1	41.48	4	42.14	41.30	8.1	6,036	0.13%
2020/12/18	5.2	43.51	4	43.43	43.00	1.2	6,038	0.02%
2020/12/17	5	44.73	5	44.05	44.05	0	6,032	0.00%
2020/12/16	5.2	44.94	2	44.85	44.90	3.2	6,063	0.05%
2020/12/15	3.3	44.52	7	44.19	43.75	-3.7	6,138	-0.06%
2020/12/14	5	45.13	0	0.00	44.90	5	6,110	0.08%
2020/12/11	4	45.44	6	45.43	45.30	-2	6,101	-0.03%
2020/12/10	4.2	45.63	7	45.86	45.50	-2.8	6,081	-0.05%
2020/12/09	3	46.25	6	46.58	46.45	-3	6,052	-0.05%
2020/12/08	16	47.33	17	46.93	47.20	-1	6,016	-0.02%
2020/12/07	30.3	45.93	100	45.88	45.15	-69.7	5,945	-1.17%
2020/12/04	32.2	50.76	24	51.51	49.90	8.2	5,781	0.14%
2020/12/03	85	52.20	33.2	52.22	54.90	51.8	5,571	0.93%
2020/12/02	24	48.81	29	49.50	50.70	-5	5,343	-0.09%
2020/12/01	5.1	45.20	11	46.24	46.10	-5.9	5,163	-0.11%
2020/11/30	26	46.08	12	45.41	45.00	14	5,127	0.27%
2020/11/27	5	46.93	7	47.01	47.05	-2	5,031	-0.04%
2020/11/26	5	47.19	12	47.21	47.30	-7	5,032	-0.14%
2020/11/25	5	47.51	7	47.30	47.20	-2	5,055	-0.04%
2020/11/24	22.2	47.89	23	47.46	47.00	-0.8	5,030	-0.02%
2020/11/23	13	48.04	9	47.51	48.80	4	5,037	0.08%
2020/11/20	29	48.82	3	48.90	48.35	26	4,954	0.52%
2020/11/19	16	49.38	4.3	48.99	50.40	11.7	4,860	0.24%
2020/11/18	5	47.83	25	47.97	48.05	-20	4,789	-0.42%
2020/11/17	19	48.74	10.3	48.55	48.30	8.7	4,737	0.18%
2020/11/16	17.3	47.34	14	47.19	47.85	3.3	4,689	0.07%
2020/11/13	3.1	45.79	0	0.00	45.75	3.1	4,663	0.07%
2020/11/12	14	45.99	22	44.75	45.75	-8	4,666	-0.17%
2020/11/11	0	0.00	12	46.83	47.05	-12	4,679	-0.26%
2020/11/10	8.1	45.15	4	44.86	44.90	4.1	4,623	0.09%
2020/11/09	14	47.32	26	47.04	46.50	-12	4,551	-0.26%
2020/11/06	11	47.25	26	47.11	47.60	-15	4,465	-0.34%
2020/11/05	34.1	47.28	33	46.90	46.00	1.1	4,329	0.03%
2020/11/04	51.1	45.21	29	44.69	45.00	22.1	4,100	0.54%
2020/11/03	42	42.12	30	43.95	45.10	12	3,930	0.31%
2020/11/02	35	40.31	37	39.32	41.00	-2	3,561	-0.06%
2020/10/30	6	36.52	18	36.50	37.45	-12	3,310	-0.36%
2020/10/29	3	35.32	0	0.00	35.85	3	3,264	0.09%
2020/10/28	11	35.70	0	0.00	35.65	11	3,285	0.33%
2020/10/27	1	36.40	0	0.00	36.35	1	3,293	0.03%
2020/10/26	6	36.64	2	36.13	36.10	4	3,298	0.12%
2020/10/23	7	36.95	0	0.00	37.00	7	3,313	0.21%
2020/10/22	16.3	37.30	2	37.80	36.95	14.3	3,366	0.42%
2020/10/21	5	38.73	0	0.00	38.30	5	3,397	0.15%
2020/10/20	2	39.88	21	39.70	39.85	-19	3,428	-0.55%
2020/10/19	6	38.70	7.2	39.31	39.50	-1.2	3,365	-0.04%
2020/10/16	5	38.13	1	38.65	38.00	4	3,327	0.12%
2020/10/15	20	39.05	3.1	39.15	39.00	16.9	3,279	0.52%
2020/10/14	8.2	39.27	47	39.57	38.95	-38.8	3,255	-1.19%
2020/10/13	7.1	37.47	8	37.70	38.00	-0.9	3,197	-0.03%
2020/10/12	5	36.03	11	38.07	37.95	-6	3,207	-0.19%
2020/10/08	2	35.13	2	35.60	36.20	0	3,144	0.00%
2020/10/06	11	34.08	0	0.00	33.95	11	3,158	0.35%
2020/10/05	0	0.00	9	33.00	32.80	-9	3,261	-0.28%
2020/09/30	0	0.00	2	33.80	33.80	-2	3,421	-0.06%
2020/09/29	0	0.00	14	33.88	33.50	-14	3,470	-0.40%
2020/09/28	8	33.94	0.6	33.95	34.10	7.4	3,617	0.20%
2020/09/25	1	30.20	8	32.27	31.10	-7	3,636	-0.19%
2020/09/24	22	33.21	19	33.43	32.55	3	3,686	0.08%
2020/09/23	11	36.12	1	35.65	35.30	10	3,768	0.27%
2020/09/22	15	37.18	6	36.97	36.50	9	3,926	0.23%
2020/09/21	25	38.20	4	38.44	38.00	21	3,973	0.53%
2020/09/18	7	37.92	20	38.04	39.10	-13	3,924	-0.33%
2020/09/17	1	36.30	1	36.55	36.30	0	3,846	0.00%
2020/09/16	4	36.13	0	0.00	36.15	4	3,857	0.10%
2020/09/15	4	36.85	3	36.70	36.60	1	3,857	0.03%
2020/09/14	0	0.00	1	35.80	36.50	-1	3,848	-0.03%
2020/09/11	1	36.45	0	0.00	35.75	1	3,861	0.03%
2020/09/10	0	0.00	1	37.10	36.10	-1	3,900	-0.03%
2020/09/09	6	35.84	3	35.65	36.80	3	3,897	0.08%
2020/09/08	1	36.00	6	36.25	35.85	-5	3,901	-0.13%
2020/09/07	1	37.60	0	0.00	36.50	1	3,904	0.03%
2020/09/04	6	36.53	11	36.47	36.65	-5	3,934	-0.13%
2020/09/03	0	0.00	1	37.30	37.30	-1	3,949	-0.03%
2020/09/02	3	38.83	2	39.73	37.90	1	4,035	0.02%
2020/09/01	4	39.23	1	39.45	38.80	3	4,047	0.07%
2020/08/31	8	39.50	4	39.74	39.35	4	4,041	0.10%
2020/08/28	3	39.25	17	38.92	38.90	-14	4,039	-0.35%
2020/08/27	22	39.61	13	39.74	39.00	9	4,027	0.22%
2020/08/26	5	37.63	3	36.75	37.70	2	3,958	0.05%
2020/08/24	0	0.00	2	34.78	34.90	-2	3,927	-0.05%
2020/08/20	12	33.77	4	33.53	33.80	8	3,992	0.20%
2020/08/19	4	35.08	2	35.58	35.80	2	4,003	0.05%
2020/08/18	7	33.59	5	33.78	33.35	2	4,024	0.05%
2020/08/17	5	34.33	27	34.20	34.50	-22	4,020	-0.55%
2020/08/14	2	36.70	3	36.13	36.10	-1	3,998	-0.03%
2020/08/13	3	37.25	4	36.83	36.50	-1	4,017	-0.02%
2020/08/12	6	37.21	3	36.47	37.20	3	4,108	0.07%
2020/08/11	6	37.88	2	37.85	37.20	4	4,127	0.10%
2020/08/10	13	38.50	10	38.87	38.60	3	4,182	0.07%
2020/08/07	11	39.33	5	38.29	39.90	6	4,209	0.14%
2020/08/06	7	36.90	1	36.95	36.90	6	4,169	0.14%
2020/08/05	2	36.80	2	36.93	37.00	0	4,217	0.00%
2020/08/04	2	37.00	1	36.90	36.75	1	4,335	0.02%
2020/08/03	2	37.15	2	36.95	37.20	0	4,593	0.00%
2020/07/31	2	38.33	1	38.15	38.15	1	4,819	0.02%
2020/07/29	3	35.57	1	36.50	36.70	2	5,103	0.04%
2020/07/28	7	37.17	11	36.57	36.20	-4	5,147	-0.08%
2020/07/27	11	38.71	16	38.29	37.55	-5	5,174	-0.10%
2020/07/24	12	40.78	11	41.34	39.95	1	5,227	0.02%
2020/07/23	0	0.00	7	40.30	42.05	-7	5,389	-0.13%
2020/07/22	10	40.25	2	40.53	41.35	8	5,464	0.15%
2020/07/21	2	38.65	9	38.82	38.90	-7	5,613	-0.12%
2020/07/20	9	37.14	4	37.34	38.70	5	5,708	0.09%
2020/07/17	8	39.36	3	42.17	38.55	5	5,734	0.09%
2020/07/16	8	39.15	6	38.87	41.10	2	5,708	0.04%
2020/07/15	8	37.84	5	37.32	37.40	3	5,689	0.05%
2020/07/14	1	38.00	5	38.20	38.00	-4	5,754	-0.07%
2020/07/13	5	37.68	6	38.60	37.85	-1	5,826	-0.02%
2020/07/10	11	36.71	10	36.76	36.95	1	5,806	0.02%
2020/07/09	18	37.59	5	37.35	38.60	13	5,696	0.23%
2020/07/08	1	34.60	0	0.00	35.10	1	5,540	0.02%
2020/07/07	4	30.18	13	30.21	31.95	-9	5,497	-0.16%
2020/07/06	2	29.45	7	29.75	29.05	-5	5,361	-0.09%
2020/07/03	5	28.69	6	28.25	28.75	-1	5,356	-0.02%
2020/07/02	17	28.70	4	28.41	28.60	13	5,270	0.25%
2020/07/01	14	27.30	5	27.53	27.90	9	5,129	0.18%
2020/06/30	1	25.40	1	25.35	25.40	0	4,946	0.00%
2020/06/24	3	23.58	0	0.00	23.35	3	4,888	0.06%
2020/06/18	9	23.93	1	24.10	23.90	8	4,915	0.16%
2020/06/16	0	0.00	1	23.30	23.00	-1	4,915	-0.02%
2020/06/15	2	23.18	3	23.00	23.00	-1	4,966	-0.02%
2020/06/12	0	0.00	4	22.30	23.55	-4	4,969	-0.08%
2020/06/11	5	23.33	7	23.56	23.00	-2	4,978	-0.04%
2020/06/10	5	23.80	4	24.20	24.20	1	4,963	0.02%
2020/06/09	2	23.43	1	23.70	23.65	1	4,954	0.02%
2020/06/08	6	24.89	4	25.10	24.75	2	4,927	0.04%
2020/06/05	4	25.60	1	25.35	25.45	3	5,001	0.06%
2020/06/04	3	25.43	0	0.00	25.30	3	5,034	0.06%
2020/06/03	1	26.15	0	0.00	25.90	1	5,021	0.02%
2020/06/01	0	0.00	2	26.00	25.85	-2	4,969	-0.04%
2020/05/29	1	25.40	0	0.00	25.20	1	4,990	0.02%
2020/05/28	0	0.00	1	25.85	25.35	-1	5,002	-0.02%
2020/05/26	0	0.00	1	27.10	26.65	-1	5,035	-0.02%
2020/05/25	5	26.82	4	26.68	26.95	1	5,006	0.02%
2020/05/22	0	0.00	2	25.50	25.30	-2	4,962	-0.04%
2020/05/21	4	25.93	4	25.91	25.80	0	4,965	0.00%
2020/05/20	2	25.23	0	0.00	25.15	2	4,982	0.04%
2020/05/19	2	25.40	1	25.85	25.95	1	4,961	0.02%
2020/05/15	1	25.10	5	24.80	24.50	-4	4,862	-0.08%
2020/05/14	6	24.67	5	25.33	24.50	1	4,797	0.02%
2020/05/13	1	26.15	0	0.00	26.05	1	4,810	0.02%
2020/05/12	3	26.32	3	26.60	26.10	0	4,859	0.00%
2020/05/11	14	25.40	13	26.09	26.20	1	4,863	0.02%
2020/05/08	11	28.04	22	27.42	26.15	-11	4,859	-0.23%
2020/05/07	17	26.99	22	26.80	27.40	-5	4,664	-0.11%
2020/05/06	13	24.72	10.1	23.99	24.95	2.9	4,554	0.06%
2020/05/05	12	22.85	21	22.51	22.70	-9	4,469	-0.20%
2020/05/04	9	22.88	6	22.93	22.80	3	4,394	0.07%
2020/04/30	6	24.03	23	24.01	23.60	-17	4,351	-0.39%
2020/04/29	22	23.35	17	23.53	23.80	5	4,310	0.12%
2020/04/28	55	24.47	5	24.35	23.75	50	4,265	1.17%
2020/04/27	5	23.10	6	23.33	23.35	-1	4,021	-0.02%
2020/04/24	5	21.52	13	20.88	21.25	-8	3,958	-0.20%
2020/04/23	1	19.45	10	19.81	19.70	-9	3,853	-0.23%
2020/04/22	1	16.50	29	18.48	18.45	-28	3,750	-0.75%
2020/04/21	7	17.49	16	17.72	17.25	-9	3,695	-0.24%
2020/04/20	1	18.40	4	18.56	18.40	-3	3,684	-0.08%
2020/04/17	3	17.30	11	18.16	18.05	-8	3,645	-0.22%
2020/04/16	5	16.46	21	17.39	17.40	-16	3,539	-0.45%
2020/04/15	1	16.35	1	16.25	16.35	0	3,430	0.00%
2020/04/14	0	0.00	2	14.85	14.90	-2	3,392	-0.06%
2020/04/13	0	0.00	1	15.05	14.65	-1	3,409	-0.03%
2020/04/10	1	14.60	0	0.00	14.95	1	3,454	0.03%
2020/04/09	7	15.12	1	15.00	14.45	6	3,456	0.17%
2020/04/08	8	14.73	6	15.15	15.30	2	3,516	0.06%
2020/04/06	4	13.00	2	13.00	13.00	2	3,728	0.05%
2020/04/01	0	0.00	1	11.65	11.85	-1	3,794	-0.03%
2020/03/31	2	10.98	0	0.00	10.80	2	3,798	0.05%
2020/03/26	0	0.00	5	11.05	10.85	-5	3,800	-0.13%
2020/03/25	5	11.20	2	11.25	11.20	3	3,786	0.08%
2020/03/24	0	0.00	2.1	10.61	10.60	-2.1	3,760	-0.06%
2020/03/23	1	10.15	0	0.00	10.05	1	3,749	0.03%
2020/03/20	2	11.05	50	11.05	11.05	-48	3,719	-1.29%
2020/03/19	2	10.10	2	10.05	10.05	0	3,688	0.00%
2020/03/18	1	12.20	0	0.00	11.15	1	3,662	0.03%
2020/03/17	3	12.12	6	12.26	12.10	-3	3,681	-0.08%
2020/03/16	2	13.75	5	13.96	13.35	-3	3,689	-0.08%
2020/03/13	2	13.45	1	13.45	14.50	1	3,742	0.03%
2020/03/12	61	15.03	5	15.20	14.90	56	3,782	1.48%
2020/03/11	34	16.43	70	16.25	16.55	-36	3,816	-0.94%
2020/03/10	6	14.52	1	14.80	15.05	5	3,725	0.13%
2020/03/09	1	14.05	1	13.95	13.70	0	3,670	0.00%
2020/03/05	1	15.35	0	0.00	15.25	1	3,750	0.03%
2020/03/04	38	15.12	0	0.00	15.20	38	3,785	1.00%
2020/03/03	2	16.85	0	0.00	16.10	2	3,761	0.05%
2020/03/02	15	15.00	22	16.04	16.35	-7	3,725	-0.19%
2020/02/27	31	16.14	15	16.61	15.90	16	3,684	0.43%
2020/02/26	6	17.78	0	0.00	17.50	6	3,588	0.17%
2020/02/25	1	17.55	1	18.55	18.40	0	3,547	0.00%
2020/02/24	0	18.80	0	0.00	18.90	0	3,500	0.00%
2020/02/21	0	0.00	5	19.49	19.35	-5	3,458	-0.14%
2020/02/20	2	18.55	0	0.00	18.70	2	3,377	0.06%
2020/02/19	0	0.00	6	19.15	19.00	-6	3,338	-0.18%
2020/02/18	1	19.20	0	0.00	19.25	1	3,309	0.03%
2020/02/17	3	19.75	1	19.65	19.55	2	3,274	0.06%
2020/02/14	5	19.14	1	20.10	19.70	4	3,236	0.12%
2020/02/13	2	20.30	1	19.50	19.00	1	3,138	0.03%
2020/02/12	3	20.27	3	20.60	20.20	0	3,034	0.00%
2020/02/11	24	20.61	1	21.00	20.60	23	2,955	0.78%
2020/02/10	1	19.00	10	19.44	19.20	-9	2,815	-0.32%
2020/02/07	13	19.18	8.2	18.60	19.15	4.8	2,720	0.17%
2020/02/06	11	18.30	1.7	18.50	18.50	9.3	2,563	0.36%
2020/02/05	0	0.00	4	16.70	16.85	-4	2,439	-0.16%
2020/02/04	0	0.00	1	15.00	15.35	-1	2,373	-0.04%
2020/02/03	6	15.25	0	0.00	15.25	6	2,320	0.26%
2020/01/31	18	15.64	3	16.00	16.90	15	2,254	0.67%
2020/01/20	3	18.30	4	18.34	18.65	-1	2,127	-0.05%
2020/01/17	7	17.50	25	18.25	18.15	-18	2,062	-0.87%
2020/01/15	10	18.55	13	18.30	18.30	-3	1,926	-0.16%
2020/01/14	8	18.40	11	18.40	18.40	-3	1,895	-0.16%
2020/01/13	15	16.68	0	0.00	16.75	15	1,826	0.82%
2020/01/10	0	0.00	3	16.17	16.30	-3	1,802	-0.17%
2020/01/09	3	16.75	0	0.00	16.40	3	1,781	0.17%
2020/01/08	1	16.20	0	0.00	16.20	1	1,760	0.06%
2020/01/06	0	0.00	11	16.29	16.05	-11	1,711	-0.64%
2020/01/02	15	18.33	12	18.45	18.15	3	1,607	0.19%
2019/12/31	10	17.66	11	17.35	17.85	-1	1,497	-0.07%
2019/12/30	11	16.17	6.1	15.79	16.25	4.9	1,348	0.36%
2019/12/27	1	14.80	15.7	14.90	14.90	-14.7	1,171	-1.26%
2019/12/26	0	0.00	4	13.20	13.55	-4	1,051	-0.38%
2019/12/25	0	0.00	10.7	12.64	12.70	-10.7	1,018	-1.05%
2019/12/24	0	0.00	30	12.00	12.15	-30	990	-3.03%
2019/12/23	0	0.00	10	11.53	11.55	-10	963	-1.04%
2019/12/17	29	11.02	0	0.00	11.10	29	925	3.14%
2019/12/16	0	0.00	3	10.98	11.00	-3	918	-0.33%
2019/12/13	0	0.00	9	10.80	10.80	-9	901	-1.00%
2019/12/12	15	12.48	11	12.30	12.00	4	859	0.47%
2019/12/11	5	12.00	2	12.40	12.25	3	813	0.37%
2019/12/10	5	11.30	10	11.43	11.95	-5	757	-0.66%
2019/12/09	3	10.78	0	0.00	10.90	3	662	0.45%
2019/12/06	11	9.61	27	9.88	9.93	-16	575	-2.78%
2019/12/05	5	8.48	5	8.85	9.03	0	452	0.00%
2019/12/04	0	0.00	2	8.42	8.45	-2	415	-0.48%
2019/12/03	7	8.47	6	8.41	8.45	1	403	0.25%
2019/12/02	16	8.08	1	8.50	8.46	15	348	4.30%
2019/11/29	0	0.00	5.4	7.62	7.74	-5.4	258	-2.10%
2019/11/28	0	0.00	27.1	6.93	7.04	-27.1	197	-13.71%
2019/11/19	0	0.00	0.7	5.91	6.36	-0.7	151	-0.49%
2019/11/15	0	0.00	3	6.42	6.42	-3	151	-1.98%
2019/11/06	2	6.31	0	0.00	6.35	2	139	1.43%
2019/11/01	5	6.37	0	0.00	6.40	5	140	3.57%
2019/10/30	0	0.00	5	6.45	6.42	-5	137	-3.62%
2019/10/24	2	6.39	0	0.00	6.36	2	138	1.44%
2019/10/21	0	0.00	5	6.39	6.40	-5	142	-3.51%
2019/10/17	1	6.37	0	0.00	6.38	1	146	0.68%
2019/10/15	1	6.33	1	6.31	6.27	0	145	0.00%
2019/10/07	0	0.00	3	6.49	6.50	-3	137	-2.18%
2019/10/02	2	6.46	0	0.00	6.46	2	136	1.47%
2019/09/27	2	6.50	0	0.00	6.48	2	136	1.46%
2019/09/24	2	6.57	0	0.00	6.58	2	163	1.22%
2019/09/20	0	0.00	5	6.68	6.68	-5	160	-3.12%
2019/09/10	1	6.56	0	0.00	6.55	1	158	0.63%
2019/09/05	0	0.00	2	6.50	6.50	-2	157	-1.27%
2019/08/14	0	0.00	1	6.45	6.44	-1	152	-0.66%
2019/08/12	1	6.50	0	0.00	6.53	1	150	0.66%
2019/08/07	1	6.48	0	0.00	6.49	1	147	0.68%
2019/08/05	1	6.63	0	0.00	6.54	1	145	0.69%
2019/07/29	0	0.00	3	6.85	6.81	-3	143	-2.09%
2019/07/26	0	0.00	0.2	6.78	6.82	-0.2	143	-0.16%
2019/07/24	0	0.00	0.5	6.80	6.81	-0.5	140	-0.37%
2019/07/15	1	6.67	0	0.00	6.75	1	147	0.68%
2019/07/04	2	6.76	0	0.00	6.76	2	162	1.23%
2019/07/03	0	0.00	2	6.93	6.90	-2	168	-1.19%
2019/06/25	1	6.37	0	0.00	6.32	1	149	0.67%
2019/06/24	1	6.39	0	0.00	6.39	1	150	0.67%
2019/06/18	0	0.00	1	6.37	6.39	-1	151	-0.66%
2019/06/12	0	0.00	1	6.36	6.35	-1	167	-0.60%
2019/05/07	0	0.00	10	6.97	6.86	-10	239	-4.17%
2019/05/02	0	0.00	10	6.82	6.85	-10	239	-4.18%
2019/04/24	0	0.00	6	6.96	6.92	-6	243	-2.46%
2019/04/19	5	6.70	5	6.66	6.72	0	238	0.00%
2019/04/17	8	6.77	2	6.85	6.80	6	232	2.58%
2019/04/15	10	6.77	10	6.88	6.85	0	228	0.00%
2019/04/11	7	6.93	7	7.01	7.00	0	223	0.00%
2019/04/10	1	7.00	0	0.00	7.02	1	224	0.45%
2019/04/09	1	7.00	0	0.00	7.01	1	227	0.44%
2019/04/08	16	7.17	0	0.00	7.14	16	220	7.25%
2019/04/01	1	7.14	0	0.00	7.09	1	217	0.46%
2019/03/29	1	7.18	0	0.00	7.17	1	219	0.46%
2019/03/28	1	7.39	0	0.00	7.23	1	218	0.46%
2019/03/27	1	7.52	0	0.00	7.47	1	220	0.45%
2019/03/25	1	7.59	0	0.00	7.48	1	220	0.45%
2019/03/22	1	7.45	0	0.00	7.57	1	223	0.45%
2019/03/21	1	7.58	5	7.53	7.53	-4	223	-1.79%
2019/03/20	3	7.63	0	0.00	7.58	3	225	1.33%
2019/03/18	1	7.31	13	7.46	7.62	-12	221	-5.41%
2019/03/15	0	0.00	4	7.23	7.28	-4	213	-1.87%
2019/03/14	2	7.15	0	0.00	7.20	2	211	0.95%
2019/03/13	1	7.19	0	0.00	7.15	1	214	0.47%
2019/03/12	1	7.18	3	7.17	7.20	-2	214	-0.93%
2019/03/11	2	7.07	0	0.00	7.05	2	214	0.93%
2019/03/08	4	7.05	0	0.00	7.04	4	220	1.82%
2019/03/07	16	7.12	2	7.19	7.03	14	225	6.21%
2019/03/06	1	7.38	5	7.44	7.34	-4	230	-1.74%
2019/03/05	1	7.39	21	7.42	7.35	-20	228	-8.74%
2019/03/04	0	0.00	2	7.30	7.31	-2	227	-0.88%
2019/02/27	6	7.18	5	7.17	7.22	1	222	0.45%
2019/02/26	16	7.16	29	7.34	7.28	-13	217	-5.97%
2019/02/25	0	0.00	8	6.55	7.09	-8	193	-4.14%
2019/02/22	2	6.35	0	0.00	6.45	2	172	1.16%
2019/02/21	10	6.25	0	0.00	6.40	10	170	5.85%
2019/02/19	5	6.23	9	6.28	6.35	-4	167	-2.38%
2019/02/15	1	6.38	0	0.00	6.31	1	167	0.60%
2019/02/14	8	6.35	0	0.00	6.38	8	167	4.79%
2019/02/13	1	6.36	0	0.00	6.31	1	166	0.60%
2019/02/12	1	6.35	0	0.00	6.35	1	167	0.60%
2019/02/11	2	6.32	0	0.00	6.34	2	168	1.18%
2019/01/24	0	0.00	3	6.49	6.49	-3	172	-1.74%
2019/01/23	2	6.40	0	0.00	6.44	2	174	1.15%
2019/01/22	1	6.53	0	0.00	6.45	1	178	0.56%
2019/01/21	10	6.45	0	0.00	6.44	10	177	5.62%
2019/01/18	4.9	6.50	0	0.00	6.51	4.9	179	2.70%
2019/01/16	2	6.20	0	0.00	6.19	2	177	1.13%
2019/01/04	2	6.50	0	0.00	6.57	2	183	1.09%
2018/12/28	0	0.00	8	6.32	6.30	-8	188	-4.24%
2018/12/27	0	0.00	2	6.43	6.35	-2	188	-1.06%
2018/12/21	10	6.51	0	0.00	6.57	10	205	4.87%
2018/12/11	1	6.77	1	6.85	6.77	0	234	0.00%
2018/11/29	0	0.00	7	6.78	7.05	-7	233	-2.99%
2018/11/28	0.6	6.78	0	0.00	6.79	0.6	228	0.26%
2018/11/26	0	0.00	7	6.75	6.77	-7	230	-3.04%
2018/11/14	6	6.80	0	0.00	6.79	6	269	2.23%
2018/11/08	0	0.00	1	6.96	6.97	-1	288	-0.35%
2018/10/31	0	0.00	7	7.01	6.98	-7	302	-2.31%
2018/10/30	0	0.00	23	6.81	6.87	-23	305	-7.53%
2018/10/26	4	7.03	1	6.99	7.00	3	311	0.96%
2018/10/25	5	7.10	3	7.02	7.02	2	312	0.64%
2018/10/24	0	0.00	1	7.61	7.65	-1	313	-0.32%
2018/10/23	4	7.71	30	7.54	7.69	-26	317	-8.18%
2018/10/19	1	7.80	3	7.68	7.74	-2	354	-0.56%
2018/10/16	2	7.74	0	0.00	7.73	2	366	0.55%
2018/10/15	1	7.80	1	7.80	7.69	0	378	0.00%
2018/10/12	4	7.80	2	7.70	7.70	2	379	0.53%
2018/10/11	0	0.00	26.7	7.99	7.99	-26.7	378	-7.04%
2018/10/04	1	8.95	0	0.00	9.00	1	401	0.25%
2018/10/03	15	9.02	12	9.08	8.95	3	406	0.74%
2018/09/25	50	6.72	0	0.00	6.66	50	422	11.84%
2018/09/21	7	6.70	0	0.00	6.71	7	424	1.65%
2018/09/20	11	6.66	0	0.00	6.70	11	428	2.57%
2018/09/19	0	0.00	2	6.76	6.72	-2	435	-0.46%
2018/09/17	16	6.78	0	0.00	6.76	16	454	3.52%
2018/09/14	4	7.05	0	0.00	7.05	4	463	0.86%
2018/09/10	1	7.00	0	0.00	6.90	1	565	0.18%
2018/08/21	1	7.66	0	0.00	7.66	1	1,451	0.07%
2018/08/09	0	0.00	2	8.43	8.58	-2	1,528	-0.13%
2018/08/07	0	0.00	19	8.68	8.60	-19	1,525	-1.25%
2018/08/03	0	0.00	2	8.99	8.91	-2	1,525	-0.13%
2018/08/02	3	8.89	16	8.93	8.89	-13	1,524	-0.85%
2018/07/27	0	0.00	1	9.08	9.07	-1	1,570	-0.06%
2018/07/25	0	0.00	18	9.19	9.17	-18	1,585	-1.14%
2018/07/20	0	0.00	2	9.15	9.20	-2	1,581	-0.13%
2018/07/19	2	9.14	0	0.00	9.18	2	1,567	0.13%
2018/07/13	1	8.92	0	0.00	9.03	1	1,544	0.06%
2018/07/11	0	0.00	2	8.50	8.51	-2	1,544	-0.13%
2018/07/10	0	0.00	1	8.48	8.48	-1	1,546	-0.06%
2018/07/05	0	0.00	3	8.89	8.66	-3	1,549	-0.19%
2018/07/04	3	8.81	0	0.00	8.78	3	1,544	0.19%
2018/07/02	0	0.00	0	9.03	8.98	0	1,528	0.00%
2018/06/28	0	0.00	2	9.03	9.03	-2	1,518	-0.13%
2018/06/26	10	9.38	0	0.00	9.40	10	1,521	0.66%
2018/06/21	5	9.27	0	0.00	9.74	5	1,443	0.35%
2018/06/19	0	0.00	5	9.15	9.12	-5	1,401	-0.36%
2018/06/15	5	9.43	3	9.14	9.32	2	1,389	0.14%
2018/06/14	3	9.17	0	0.00	9.17	3	1,353	0.22%
2018/06/13	0	0.00	22	8.72	8.72	-22	1,313	-1.68%
2018/06/11	0	0.00	3	9.34	9.43	-3	1,236	-0.24%
2018/06/08	0	0.00	31	9.43	9.39	-31	1,215	-2.55%
2018/06/07	62	9.87	2	9.81	9.78	60	1,159	5.17%
2018/06/06	2	9.88	53	9.81	10.20	-51	1,078	-4.73%
2018/06/05	16	9.25	0	0.00	9.40	16	928	1.72%
2018/06/04	41	9.39	16	9.74	9.40	25	875	2.86%
2018/06/01	63	9.60	31	9.52	9.70	32	785	4.07%
2018/05/31	82	8.60	37	8.85	8.89	45	614	7.32%
2018/05/30	0	0.00	15	7.79	8.09	-15	532	-2.82%
2018/05/29	5	7.49	10	7.46	7.51	-5	500	-1.00%
2018/05/28	5	7.63	4	7.70	7.61	1	501	0.20%
2018/05/25	15	7.65	0	0.00	7.75	15	485	3.09%
2018/05/24	50	7.40	5	7.35	7.49	45	440	10.22%
2018/05/23	2	6.80	0	0.00	6.81	2	397	0.50%
2018/05/22	1	6.70	0	0.00	6.70	1	394	0.25%
2018/05/16	2	6.61	0	0.00	6.65	2	405	0.49%
2018/05/11	0	6.77	0	0.00	6.77	0	420	0.01%
2018/05/07	0	0.00	2	6.86	6.76	-2	418	-0.48%
2018/05/04	7	6.95	0	0.00	7.00	7	413	1.69%
2018/05/02	1	6.04	0	0.00	6.04	1	353	0.28%
2018/04/17	0	0.00	10	6.30	6.02	-10	405	-2.47%
2018/04/16	0	0.00	10	6.35	6.31	-10	408	-2.45%
2018/04/13	2	6.56	0	0.00	6.40	2	411	0.49%
2018/04/12	0	0.00	5	6.58	6.60	-5	416	-1.20%
2018/04/11	0	0.00	14	6.57	6.55	-14	410	-3.41%
2018/03/30	0	0.00	12	7.00	6.99	-12	392	-3.06%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.00%
2018/03/28	0	7.26	0	0.00	7.25	0	385	0.00%
2018/02/06	0	0.00	40	7.40	6.90	-40	505	-7.91%
2018/02/02	0	0.00	9	7.73	7.66	-9	490	-1.83%
2018/01/24	13	8.01	0	0.00	8.06	13	497	2.61%
2018/01/22	8	7.77	0	0.00	7.81	8	482	1.66%
2018/01/18	0	0.00	3	8.16	8.15	-3	465	-0.64%
2018/01/10	10	8.36	0	0.00	8.29	10	483	2.07%
2018/01/09	7	8.51	0	0.00	8.51	7	505	1.38%
2018/01/02	10	8.61	0	0.00	8.64	10	550	1.82%