系統電 (5309)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	39	42.29	48	43.28	43.70	-9	5,223	-0.17%
2024/11/20	5	39.93	5	40.04	39.75	0	4,911	0.00%
2024/11/19	15	40.09	9	40.02	40.75	6	5,163	0.12%
2024/11/18	14	40.78	39	40.74	40.00	-25	4,807	-0.52%
2024/11/15	0	0.00	3	40.10	38.85	-3	4,422	-0.07%
2024/11/14	5	40.12	16	39.95	40.50	-11	4,266	-0.26%
2024/11/13	29	39.85	57	40.83	40.20	-28	3,996	-0.70%
2024/11/12	66	38.79	32	39.40	38.15	34	3,444	0.99%
2024/11/11	7	37.69	8	38.06	39.25	-1	3,101	-0.03%
2024/11/07	3	36.73	3	37.05	36.50	0	3,075	0.00%
2024/11/05	0	0.00	10	33.95	33.90	-10	3,160	-0.32%
2024/11/04	1	33.75	0	0.00	33.55	1	3,270	0.03%
2024/11/01	3	33.70	0	0.00	33.90	3	3,367	0.09%
2024/10/29	0	0.00	7	34.24	34.25	-7	3,647	-0.19%
2024/10/28	0	0.00	5	34.56	34.60	-5	3,742	-0.13%
2024/10/25	2	35.75	0	0.00	35.30	2	3,880	0.05%
2024/10/24	14	36.23	5	35.75	35.65	9	3,962	0.23%
2024/10/23	6	36.38	2	36.78	36.15	4	4,033	0.10%
2024/10/18	0	0.00	3	36.67	35.80	-3	4,855	-0.06%
2024/10/17	0	0.00	4	36.58	36.40	-4	4,915	-0.08%
2024/10/16	0	0.00	4	35.88	35.60	-4	5,042	-0.08%
2024/10/15	0	0.00	1	36.50	35.80	-1	5,192	-0.02%
2024/10/11	5	35.94	3	35.73	35.75	2	5,743	0.03%
2024/10/09	1	37.10	9	36.10	36.00	-8	6,009	-0.13%
2024/10/08	2	36.63	0	0.00	36.60	2	6,563	0.03%
2024/10/07	32	36.73	8	37.25	37.25	24	6,987	0.34%
2024/10/04	0	0.00	3.1	35.50	35.50	-3.1	7,051	-0.04%
2024/10/01	1	35.90	0	0.00	35.95	1	7,085	0.01%
2024/09/27	6	36.37	0	0.00	36.45	6	7,133	0.08%
2024/09/26	13	36.60	0	0.00	36.20	13	7,124	0.18%
2024/09/24	0	0.00	2	36.30	36.15	-2	7,116	-0.03%
2024/09/23	24	36.19	0	0.00	36.55	24	7,116	0.34%
2024/09/20	3	35.65	0	0.00	35.55	3	7,105	0.04%
2024/09/18	3	35.57	0	0.00	35.40	3	7,106	0.04%
2024/09/16	0	0.00	2	35.35	35.25	-2	7,106	-0.03%
2024/09/13	18	34.98	0	34.80	35.25	18	7,104	0.25%
2024/09/12	146	34.91	0	0.00	34.80	146	7,108	2.05%	大買/鉅額交易
2024/09/11	34	34.30	5	34.20	34.20	29	7,110	0.41%
2024/09/09	73	34.95	1	35.25	35.10	72	7,167	1.00%
2024/09/04	2	34.75	2	35.98	35.90	0	7,112	0.00%
2024/09/03	1	37.70	0	0.00	37.65	1	7,084	0.01%
2024/09/02	0	0.00	2	38.88	38.55	-2	7,055	-0.03%
2024/08/30	3	38.65	0	0.00	38.60	3	7,027	0.04%
2024/08/29	51	39.05	6	39.35	38.90	45	6,996	0.64%
2024/08/28	106	39.83	0	0.00	39.50	106	6,959	1.52%	大買/鉅額交易
2024/08/27	107	40.09	6	40.20	39.80	101	6,915	1.46%	大買/鉅額交易
2024/08/26	157	40.37	5	39.97	39.85	152	6,904	2.20%	大買/鉅額交易
2024/08/23	73	40.36	261	42.15	40.30	-188	6,870	-2.74%	大賣/鉅額交易
2024/08/22	182	44.41	18	44.55	43.00	164	6,660	2.46%	大買/鉅額交易
2024/08/21	171	43.48	70	44.59	44.30	101	6,161	1.64%	大買/鉅額交易
2024/08/20	12	41.86	10	41.15	41.15	2	5,794	0.03%
2024/08/19	51	41.62	10	41.40	41.40	41	5,743	0.71%
2024/08/15	19	40.45	1	40.40	40.05	18	5,520	0.33%
2024/08/14	15	40.80	14	40.75	40.75	1	5,530	0.02%
2024/08/13	65	40.62	7	40.36	40.55	58	5,471	1.06%
2024/08/12	55	40.93	22	40.79	40.05	33	5,406	0.61%
2024/08/09	36	41.09	35	41.54	41.50	1	5,324	0.02%
2024/08/08	1	38.95	1	39.10	38.90	0	5,176	0.00%
2024/08/07	24	38.61	0	0.00	39.40	24	5,118	0.47%
2024/08/06	7	34.94	4	35.04	35.85	3	5,036	0.06%
2024/08/05	5	38.62	1	39.00	38.60	4	4,927	0.08%
2024/08/02	29	43.06	22	42.83	42.85	7	4,837	0.14%
2024/08/01	9	42.73	6	42.97	42.90	3	4,681	0.06%
2024/07/31	6	42.28	6	41.81	42.35	0	4,543	0.00%
2024/07/30	30	41.49	19	42.24	42.30	11	4,444	0.25%
2024/07/26	11	41.45	11	40.64	42.00	0	4,201	0.00%
2024/07/23	21	41.78	6	41.91	41.85	15	4,126	0.36%
2024/07/22	3	41.03	10	41.46	40.50	-7	3,893	-0.18%
2024/07/19	21	42.69	4.1	43.20	42.50	16.9	3,648	0.46%
2024/07/18	0	0.00	2.7	41.37	41.25	-2.7	3,267	-0.08%
2024/07/17	15.8	43.13	33	42.60	42.00	-17.2	3,203	-0.54%
2024/07/16	106	43.22	23.3	42.92	43.30	82.7	3,078	2.69%	大買/
2024/07/15	185.1	42.34	28	42.64	42.95	157.1	2,953	5.32%	大買/鉅額交易
2024/07/12	53.3	42.72	23	42.23	42.15	30.3	2,682	1.13%
2024/07/11	0	42.05	15.6	42.08	42.25	-15.6	2,484	-0.63%
2024/07/10	42.6	42.08	22.5	41.54	42.00	20.2	2,243	0.90%
2024/07/09	25.5	39.69	5	39.69	39.90	20.4	1,678	1.22%
2024/07/08	9	37.37	5	37.15	37.15	4	1,278	0.31%
2024/07/05	2	36.70	4	37.14	37.00	-2	1,200	-0.17%
2024/07/04	6	36.78	5	36.45	36.45	1	1,169	0.09%
2024/07/03	7	36.13	1	36.15	36.35	6	1,169	0.51%
2024/06/27	2	35.50	0	0.00	35.40	2	1,208	0.17%
2024/06/19	2	35.00	1	35.15	35.00	1	2,040	0.05%
2024/06/18	0	0.00	6	35.51	35.55	-6	2,041	-0.29%
2024/06/17	5	36.52	0	0.00	35.75	5	2,033	0.25%
2024/06/12	1	34.10	0	0.00	34.20	1	1,949	0.05%
2024/06/11	0	0.00	4	34.31	34.10	-4	1,977	-0.20%
2024/06/07	4	35.19	0	0.00	34.95	4	1,995	0.20%
2024/06/06	1	34.70	0	0.00	34.65	1	2,031	0.05%
2024/06/05	3	35.10	0	0.00	35.05	3	2,026	0.15%
2024/06/04	7	35.94	0	0.00	35.40	7	2,059	0.34%
2024/05/31	2	35.60	0	0.00	35.35	2	2,240	0.09%
2024/05/30	28	36.32	0	0.00	35.70	28	2,313	1.21%
2024/05/29	100	37.25	1	36.80	37.20	99	2,312	4.28%
2024/05/28	1	35.55	0	0.00	35.60	1	2,277	0.04%
2024/05/24	6	35.38	2	35.40	35.05	4	2,284	0.18%
2024/05/23	0	0.00	15	35.45	35.45	-15	2,287	-0.66%
2024/05/22	0	0.00	1.4	35.47	35.30	-1.4	2,278	-0.06%
2024/05/20	1	35.25	0	0.00	35.25	1	2,269	0.04%
2024/05/17	0.2	34.40	0	0.00	34.55	0.2	2,234	0.01%
2024/05/16	10	34.08	10	34.10	34.10	0	2,247	0.00%
2024/05/15	0.1	34.35	0	0.00	34.25	0.1	2,247	0.00%
2024/05/13	0	0.00	10	34.20	34.25	-10	2,255	-0.44%
2024/05/10	10	35.00	1	34.90	34.45	9	2,253	0.40%
2024/05/09	0	0.00	2	34.45	34.40	-2	2,254	-0.09%
2024/05/08	13	34.35	0	0.00	34.00	13	2,254	0.58%
2024/05/07	0	0.00	5	34.45	34.55	-5	2,247	-0.22%
2024/05/03	0	0.00	6	34.93	34.75	-6	2,250	-0.27%
2024/05/02	2	35.00	1	34.90	34.80	1	2,261	0.04%
2024/04/29	5	34.52	0	0.00	34.45	5	2,268	0.22%
2024/04/26	0	0.00	1	34.20	33.85	-1	2,265	-0.04%
2024/04/25	0	0.00	2	34.20	34.10	-2	2,265	-0.09%
2024/04/23	0	0.00	4	33.21	33.30	-4	2,282	-0.18%
2024/04/22	0	0.00	3	33.45	33.25	-3	2,296	-0.13%
2024/04/19	1	34.00	0	0.00	34.05	1	2,289	0.04%
2024/04/18	0	0.00	1	35.35	34.70	-1	2,276	-0.04%
2024/04/17	3	35.50	0	0.00	35.20	3	2,303	0.13%
2024/04/16	3	33.83	8	33.92	33.80	-5	2,303	-0.22%
2024/04/10	0	0.00	2	35.90	35.50	-2	2,502	-0.08%
2024/04/03	0	0.00	1.1	35.15	35.05	-1.1	2,497	-0.04%
2024/04/02	0	0.00	2	35.20	35.35	-2	2,487	-0.08%
2024/04/01	1	35.95	0	0.00	35.75	1	2,462	0.04%
2024/03/29	6	37.73	2	38.55	35.75	4	2,445	0.16%
2024/03/28	9.1	39.58	9	39.58	39.50	0.1	2,276	0.00%
2024/03/27	3.1	37.74	9	38.34	39.60	-5.9	1,943	-0.30%
2024/03/25	0	0.00	0	36.50	36.50	0	1,671	0.00%
2024/03/22	17	36.43	1	36.25	36.20	16	1,648	0.97%
2024/03/21	1	36.25	1	36.15	36.10	0	1,642	0.00%
2024/03/15	0	0.00	5	36.30	35.80	-5	1,748	-0.29%
2024/03/14	0	0.00	6	35.99	36.50	-6	1,744	-0.34%
2024/03/13	2	36.00	3	36.05	35.75	-1	1,713	-0.06%
2024/03/12	15	37.13	2	37.10	36.80	13	1,702	0.76%
2024/03/11	0	0.00	2	35.60	35.40	-2	1,661	-0.12%
2024/03/07	2	37.43	2	37.50	36.70	0	1,669	0.00%
2024/03/06	3	36.90	0	0.00	36.95	3	1,602	0.19%
2024/03/05	5	36.40	0	0.00	37.30	5	1,526	0.33%
2024/02/27	4	34.40	0	0.00	34.65	4	1,431	0.28%
2024/02/23	1	34.10	0	0.00	33.85	1	1,402	0.07%
2024/02/19	0	0.00	4	34.60	34.60	-4	1,412	-0.28%
2024/02/02	4	34.39	2	34.20	34.05	2	1,396	0.14%
2024/01/31	2	34.50	0	0.00	34.65	2	1,398	0.14%
2024/01/29	3	35.00	0	0.00	34.90	3	1,392	0.22%
2024/01/17	0	0.00	0.1	35.06	35.00	-0.1	1,389	-0.01%
2024/01/11	2	37.35	0	0.00	36.80	2	1,350	0.15%
2024/01/10	4	37.73	0	0.00	37.60	4	1,310	0.31%
2024/01/09	2	38.25	10	38.07	37.50	-8	1,242	-0.64%
2024/01/08	15	37.50	2	37.45	37.45	13	1,071	1.21%
2024/01/05	1	36.75	1	36.15	36.00	0	1,006	0.00%
2023/12/15	0	0.00	1	36.20	35.80	-1	1,000	-0.10%
2023/12/14	1	35.80	0	0.00	35.85	1	987	0.10%
2023/12/13	1	36.30	0	0.00	36.10	1	983	0.10%
2023/12/11	0	0.00	2	35.40	35.25	-2	902	-0.22%
2023/12/08	2	34.75	0	0.00	34.60	2	908	0.22%
2023/12/05	10	35.45	10	36.10	35.95	0	955	0.00%
2023/11/30	49	35.83	49	35.59	35.80	0	909	0.00%
2023/11/08	0	0.00	1	34.05	33.70	-1	874	-0.11%
2023/11/06	1	33.75	0	0.00	33.75	1	939	0.11%
2023/11/03	2	33.60	0.1	33.36	33.40	1.9	957	0.20%
2023/11/02	0.1	32.50	0	0.00	32.70	0.1	955	0.01%
2023/10/24	0	0.00	2	32.30	32.35	-2	1,000	-0.20%
2023/10/20	0	0.00	1	31.75	32.30	-1	1,043	-0.10%
2023/10/18	15	33.73	0	0.00	33.25	15	1,075	1.39%
2023/10/16	0	0.00	1	34.05	34.05	-1	1,083	-0.09%
2023/10/13	0	0.00	2	34.60	34.40	-2	1,093	-0.18%
2023/10/11	0	0.00	1	34.30	34.25	-1	1,113	-0.09%
2023/10/05	5	35.50	1	35.50	34.90	4	1,109	0.36%
2023/10/03	2	35.00	0	0.00	34.30	2	1,102	0.18%
2023/09/12	2	36.58	15	36.42	36.15	-13	1,463	-0.89%
2023/09/01	0	35.50	0	0.00	35.35	0	1,635	0.00%
2023/08/29	0	0.00	3	34.10	34.10	-3	1,691	-0.18%
2023/08/28	0	0.00	4	34.10	33.90	-4	1,697	-0.24%
2023/08/21	0	0.00	3	35.67	35.50	-3	1,766	-0.17%
2023/08/18	5	36.00	3	36.13	35.60	2	1,784	0.11%
2023/08/17	2	35.25	0	0.00	36.00	2	1,788	0.11%
2023/08/14	3	33.05	0	0.00	33.90	3	1,867	0.16%
2023/08/10	0	0.00	2	35.45	35.45	-2	1,840	-0.11%
2023/08/09	0	0.00	1	38.25	37.10	-1	1,815	-0.06%
2023/08/02	0	0.00	2	37.65	37.55	-2	1,955	-0.10%
2023/08/01	1	38.45	0	0.00	38.45	1	1,993	0.05%
2023/07/25	2	36.85	1	38.05	38.20	1	2,271	0.04%
2023/07/24	1	36.65	0	0.00	36.50	1	2,286	0.04%
2023/07/21	2	37.95	1	37.65	37.70	1	2,288	0.04%
2023/07/17	2	37.93	1	38.90	38.85	1	2,494	0.04%
2023/07/14	1	38.85	0	0.00	38.45	1	2,548	0.04%
2023/07/13	5	38.90	0	0.00	38.55	5	2,629	0.19%
2023/07/07	4	38.50	2	39.30	38.55	2	3,329	0.06%
2023/07/06	6	40.48	5	40.10	40.10	1	3,334	0.03%
2023/07/05	5	40.40	0	0.00	40.45	5	3,396	0.15%
2023/07/03	16	41.36	25	41.34	41.30	-9	3,772	-0.24%
2023/06/26	8	40.57	5	40.75	40.90	3	4,849	0.06%
2023/06/20	1	40.40	0	0.00	40.50	1	4,856	0.02%
2023/06/16	1	40.40	0	0.00	40.35	1	4,861	0.02%
2023/06/14	10	41.26	0	0.00	41.45	10	4,806	0.21%
2023/06/13	2	40.45	2	40.80	40.65	0	4,812	0.00%
2023/06/12	4	41.50	14	41.19	40.80	-10	4,789	-0.21%
2023/06/09	3	41.58	0	0.00	41.65	3	4,768	0.06%
2023/06/08	2	42.73	0	0.00	42.25	2	4,755	0.04%
2023/06/07	1	43.35	1	43.45	43.30	0	4,805	0.00%
2023/06/01	0	0.00	2	42.55	42.80	-2	4,982	-0.04%
2023/05/23	0	0.00	1	43.30	43.25	-1	5,171	-0.02%
2023/05/19	4	43.33	0	0.00	42.75	4	5,240	0.08%
2023/05/10	0	0.00	2	42.61	42.85	-2	5,535	-0.04%
2023/05/09	18	44.75	38	43.50	43.10	-20	5,702	-0.35%
2023/05/08	5	44.17	23	44.36	44.20	-18	5,686	-0.32%
2023/05/05	26	44.83	5	44.92	44.50	21	5,678	0.37%
2023/05/04	28	43.86	1	44.20	44.15	27	5,590	0.48%
2023/05/03	0	0.00	1	42.45	42.25	-1	5,580	-0.02%
2023/05/02	3	43.18	1	43.40	43.20	2	5,625	0.04%
2023/04/26	2	41.70	2	42.10	42.90	0	5,543	0.00%
2023/04/25	3	42.35	2.1	42.98	42.10	0.9	5,505	0.02%
2023/04/24	1	41.85	1	42.40	42.25	0	5,459	0.00%
2023/04/21	1	43.80	19	42.90	42.05	-18	5,467	-0.33%
2023/04/20	21	44.22	61	43.84	43.50	-40	5,397	-0.74%
2023/04/19	12	44.60	1	44.50	44.25	11	5,314	0.21%
2023/04/18	1	45.70	9.1	44.68	44.50	-8.1	5,249	-0.15%
2023/04/17	1	45.85	0	0.00	45.85	1	5,204	0.02%
2023/04/14	15	45.30	4	45.45	45.00	11	5,141	0.21%
2023/04/13	37	47.07	15	46.88	46.00	22	5,034	0.44%
2023/04/12	7	46.74	9.1	46.83	47.50	-2.1	4,688	-0.04%
2023/04/11	1	45.35	21	45.52	45.95	-20	4,455	-0.45%
2023/04/10	1	45.55	18	45.64	45.05	-17	4,405	-0.39%
2023/04/07	12	45.78	9	45.57	45.90	3	4,316	0.07%
2023/04/06	37.1	46.77	28	46.39	46.30	9.1	4,189	0.22%
2023/03/31	61.1	45.90	69	45.47	46.35	-7.9	3,907	-0.20%
2023/03/30	29	44.62	31	44.27	44.30	-2	3,218	-0.06%
2023/03/29	24	43.13	20	42.80	42.90	4	2,873	0.14%
2023/03/28	5	44.02	60	42.95	42.65	-55	2,877	-1.91%
2023/03/27	60	43.43	0	0.00	43.50	60	2,812	2.13%
2023/03/24	0	0.00	0.1	42.85	42.65	-0.1	2,772	0.00%
2023/03/23	2	43.15	0.1	42.95	42.80	1.9	2,771	0.07%
2023/03/21	1	41.90	3	42.17	42.30	-2	2,779	-0.07%
2023/03/16	0	0.00	5	41.10	40.45	-5	2,989	-0.17%
2023/03/15	15.2	42.20	15	41.83	41.70	0.2	3,104	0.01%
2023/03/13	7	41.04	0	0.00	41.20	7	3,547	0.20%
2023/03/10	2	41.90	58	41.80	41.80	-56	3,666	-1.53%
2023/03/09	11	43.35	29	43.41	43.00	-18	3,806	-0.47%
2023/03/08	26	44.19	1	43.90	44.20	25	3,857	0.65%
2023/03/07	0	43.50	7	43.49	43.50	-7	3,828	-0.18%
2023/03/06	0	0.00	3	43.13	43.55	-3	3,847	-0.08%
2023/03/03	0	0.00	5	42.15	42.50	-5	3,820	-0.13%
2023/03/02	0	0.00	10	42.30	42.10	-10	3,812	-0.26%
2023/03/01	15	42.27	0	0.00	42.20	15	3,834	0.39%
2023/02/24	8	42.16	2	42.10	41.85	6	3,842	0.16%
2023/02/23	0	0.00	0	43.00	43.00	0	3,805	0.00%
2023/02/22	5	42.90	4	42.85	42.90	1	3,824	0.03%
2023/02/21	6	44.71	0	0.00	44.00	6	3,899	0.15%
2023/02/20	0	0.00	3	44.13	44.30	-3	3,878	-0.08%
2023/02/17	6	43.73	0	0.00	43.70	6	3,834	0.16%
2023/02/15	0	0.00	1	43.75	42.70	-1	3,947	-0.03%
2023/02/14	9	43.08	11	43.10	42.90	-2	3,942	-0.05%
2023/02/13	1.1	42.95	2	43.15	43.40	-0.9	3,999	-0.02%
2023/02/10	2	43.20	4	43.13	43.10	-2	4,026	-0.05%
2023/02/09	11	44.49	3	44.37	43.80	8	4,009	0.20%
2023/02/08	12	43.73	11	43.71	43.60	1	3,868	0.03%
2023/02/07	7	43.20	14	43.33	43.00	-7	3,791	-0.18%
2023/02/06	7	42.51	0	0.00	41.65	7	3,598	0.19%
2023/02/03	1	42.80	0	0.00	42.55	1	3,574	0.03%
2023/02/02	3	42.43	10	42.55	42.65	-7	3,545	-0.20%
2023/02/01	3	43.05	0	0.00	42.00	3	3,507	0.09%
2023/01/31	1	41.89	4	41.90	41.85	-3	3,415	-0.09%
2023/01/30	1	40.15	10	40.10	40.55	-9	3,377	-0.27%
2023/01/13	0	39.95	0	0.00	39.75	0	3,396	0.00%
2023/01/12	0	0.00	5	40.00	39.80	-5	3,474	-0.14%
2023/01/11	3	40.55	0	0.00	40.30	3	3,543	0.08%
2023/01/10	1	40.35	0	0.00	40.20	1	3,518	0.03%
2023/01/06	0	0.00	6	39.87	39.80	-6	3,515	-0.17%
2023/01/05	8	39.84	1	39.60	39.80	7	3,528	0.20%
2023/01/04	9	39.37	0	0.00	39.10	9	3,485	0.26%
2022/12/28	3	38.60	0	0.00	38.00	3	3,531	0.08%
2022/12/23	2	39.70	0	0.00	39.50	2	3,519	0.06%
2022/12/22	0	0.00	16	40.30	40.25	-16	3,509	-0.46%
2022/12/20	0	0.00	2	39.80	39.80	-2	3,548	-0.06%
2022/12/19	1	41.20	0	0.00	40.80	1	3,549	0.03%
2022/12/16	0	0.00	1	40.80	40.95	-1	3,554	-0.03%
2022/12/15	1	41.75	0	0.00	41.70	1	3,543	0.03%
2022/12/14	2	41.65	1	41.85	41.65	1	3,554	0.03%
2022/12/09	16	42.50	2.1	41.38	41.05	13.9	3,507	0.40%
2022/12/07	0	0.00	1	42.90	43.05	-1	3,335	-0.03%
2022/12/06	1.1	46.49	3.2	45.78	44.70	-2.1	3,263	-0.06%
2022/12/05	0	0.00	1	46.05	44.70	-1	3,003	-0.03%
2022/12/02	13.1	44.81	23	44.58	44.60	-10	2,832	-0.35%
2022/12/01	2.1	44.13	1	44.45	44.50	1.1	2,700	0.04%
2022/11/30	3	42.48	5	43.30	42.85	-2	2,556	-0.08%
2022/11/29	0	0.00	2	41.35	41.50	-2	2,524	-0.08%
2022/11/28	1	41.55	0	0.00	41.60	1	2,583	0.04%
2022/11/25	3	40.62	0	0.00	40.05	3	2,751	0.11%
2022/11/24	0	0.00	1	40.20	40.25	-1	2,922	-0.03%
2022/11/23	1	41.10	0	0.00	39.85	1	2,988	0.03%
2022/11/22	0	0.00	3	40.90	40.50	-3	2,995	-0.10%
2022/11/21	0	0.00	3	41.53	41.05	-3	3,026	-0.10%
2022/11/18	3	42.13	1	41.40	41.00	2	3,041	0.07%
2022/11/17	3	42.43	29	41.81	42.10	-26	3,030	-0.86%
2022/11/16	11	41.36	1	41.35	41.25	10	2,924	0.34%
2022/11/14	1	41.00	4	40.70	40.60	-3	2,875	-0.10%
2022/11/11	6	40.70	6	40.26	41.40	0	2,872	0.00%
2022/11/09	6	39.82	5	40.18	39.65	1	2,883	0.03%
2022/11/08	1	39.95	1	40.00	39.60	0	2,859	0.00%
2022/11/07	3	39.12	0	0.00	38.80	3	2,811	0.11%
2022/11/03	0	0.00	3	38.05	38.20	-3	2,878	-0.10%
2022/11/02	0	0.00	2	37.60	37.55	-2	2,908	-0.07%
2022/10/31	0	0.00	3	36.35	36.40	-3	2,967	-0.10%
2022/10/28	2	36.95	0	0.00	36.50	2	2,983	0.07%
2022/10/27	3	37.50	0	0.00	37.65	3	2,988	0.10%
2022/10/26	5	38.55	2	37.30	37.05	3	3,055	0.10%
2022/10/25	5	38.49	1	38.35	38.45	4	3,084	0.13%
2022/10/24	1	38.50	0	0.00	38.20	1	3,116	0.03%
2022/10/21	2	38.20	0	0.00	37.60	2	3,166	0.06%
2022/10/20	0	0.00	43	38.80	38.00	-43	3,197	-1.34%
2022/10/19	84	39.23	39	39.17	38.90	45	3,194	1.41%
2022/10/05	1	39.80	0	0.00	38.70	1	3,719	0.03%
2022/09/30	4	37.66	0	0.00	38.10	4	3,801	0.11%
2022/09/28	0	0.00	5	36.47	35.90	-5	3,859	-0.13%
2022/09/26	0	0.00	5	37.69	37.50	-5	3,884	-0.13%
2022/09/23	2	40.05	1	39.15	39.00	1	3,951	0.03%
2022/09/19	2	40.05	0	0.00	40.05	2	4,252	0.05%
2022/09/16	2	40.95	1	41.60	40.70	1	4,372	0.02%
2022/09/15	2	42.00	0	0.00	41.60	2	4,449	0.04%
2022/09/13	1	41.55	3	42.05	42.80	-2	4,599	-0.04%
2022/09/12	0	0.00	2	41.93	41.90	-2	4,685	-0.04%
2022/09/08	1	41.95	0	0.00	41.55	1	4,817	0.02%
2022/09/07	0	0.00	1	41.15	41.20	-1	5,027	-0.02%
2022/09/05	4	42.73	8	43.36	41.85	-4	5,500	-0.07%
2022/09/02	8	43.73	0	0.00	44.00	8	5,465	0.15%
2022/09/01	8	43.82	7	43.19	42.60	1	5,552	0.02%
2022/08/31	24	43.19	24	43.76	43.70	0	5,750	0.00%
2022/08/29	0	0.00	1	40.45	40.45	-1	6,552	-0.02%
2022/08/26	3	41.85	0.3	41.85	41.80	2.7	6,924	0.04%
2022/08/24	3	41.05	1	40.45	40.35	2	7,971	0.03%
2022/08/23	1	41.20	3	40.95	41.00	-2	8,142	-0.02%
2022/08/22	1	41.50	0	0.00	40.75	1	8,267	0.01%
2022/08/19	4	42.01	1	41.90	41.25	3	8,258	0.04%
2022/08/18	1	41.65	1	41.00	41.60	0	8,270	0.00%
2022/08/17	1	41.75	0	0.00	41.10	1	8,253	0.01%
2022/08/16	6	42.22	5	42.60	41.75	1	8,245	0.01%
2022/08/12	5	40.85	0	0.00	40.25	5	8,134	0.06%
2022/08/11	0	0.00	3	40.15	40.10	-3	8,125	-0.04%
2022/08/10	0.3	40.83	0	0.00	40.75	0.3	8,086	0.00%
2022/08/09	4	40.14	2	40.68	40.65	2	8,024	0.02%
2022/08/05	0	0.00	3	38.50	38.55	-3	7,939	-0.04%
2022/08/04	1	37.30	2	36.85	37.25	-1	7,932	-0.01%
2022/08/03	1	37.60	1	37.85	37.60	0	7,932	0.00%
2022/08/02	3	38.95	0	0.00	38.30	3	7,931	0.04%
2022/07/29	0	0.00	6	38.95	39.15	-6	7,858	-0.08%
2022/07/28	1	38.90	6	38.93	38.70	-5	7,851	-0.06%
2022/07/27	0	0.00	10	37.65	38.55	-10	7,808	-0.13%
2022/07/25	0	0.00	1	38.00	38.00	-1	7,763	-0.01%
2022/07/22	4	37.66	2	37.60	37.05	2	7,746	0.03%
2022/07/21	1	35.45	1	35.85	36.15	0	7,640	0.00%
2022/07/20	2	35.65	0	0.00	35.50	2	7,618	0.03%
2022/07/18	1	35.80	2	35.78	35.65	-1	7,549	-0.01%
2022/07/15	3	35.35	2	35.43	35.50	1	7,534	0.01%
2022/07/14	3	34.63	3	35.55	35.75	0	7,460	0.00%
2022/07/13	2	37.50	1	37.35	37.30	1	7,326	0.01%
2022/07/12	1	37.95	5	37.77	37.40	-4	7,309	-0.05%
2022/07/11	2	39.80	1	39.80	39.70	1	7,307	0.01%
2022/07/08	4	39.98	0	0.00	39.55	4	7,343	0.05%
2022/07/07	0	0.00	2	38.50	38.45	-2	7,713	-0.03%
2022/07/06	3	38.85	5	38.30	37.80	-2	7,847	-0.03%
2022/07/05	3	39.68	1	39.55	39.80	2	8,146	0.02%
2022/07/04	1	38.85	4	38.94	38.80	-3	8,498	-0.04%
2022/07/01	2	40.95	4	39.73	38.80	-2	8,901	-0.02%
2022/06/30	4	42.44	4	42.26	41.70	0	8,885	0.00%
2022/06/29	0	0.00	1	43.60	43.50	-1	9,490	-0.01%
2022/06/28	4	45.49	2	45.65	44.25	2	9,690	0.02%
2022/06/27	0	0.00	12.3	45.61	45.60	-12.3	9,628	-0.13%
2022/06/24	7.3	44.61	3	44.62	44.85	4.3	9,490	0.05%
2022/06/23	0	0.00	1	43.05	42.75	-1	9,384	-0.01%
2022/06/22	5	43.94	2	43.73	42.80	3	9,358	0.03%
2022/06/21	3	44.97	1	44.20	45.45	2	9,373	0.02%
2022/06/20	3	45.37	17	44.24	42.65	-14	9,360	-0.15%
2022/06/17	26	45.38	23	45.13	45.90	3	9,340	0.03%
2022/06/16	53	47.52	53	45.67	45.05	0	9,253	0.00%
2022/06/15	21	48.00	21	47.85	46.50	0	9,064	0.00%
2022/06/14	5	46.26	11	46.50	46.80	-6	8,648	-0.07%
2022/06/13	6	45.58	3.1	45.40	46.25	2.9	8,523	0.03%
2022/06/10	8	47.04	6	46.98	46.85	2	8,453	0.02%
2022/06/09	12	47.75	16	47.51	46.90	-4	8,270	-0.05%
2022/06/08	12	46.67	6.2	46.62	46.45	5.8	7,865	0.07%
2022/06/07	28.2	48.00	23.2	47.79	46.80	5	7,610	0.07%
2022/06/06	68.1	47.10	53	46.73	46.00	15.1	6,831	0.22%
2022/06/02	43.2	46.40	62	46.11	47.15	-18.8	6,442	-0.29%
2022/06/01	10	43.86	7	44.13	43.25	3	5,640	0.05%
2022/05/31	1	43.20	58	42.62	43.30	-57	5,373	-1.06%
2022/05/30	60	42.27	4	42.28	42.30	56	5,287	1.06%
2022/05/27	0	0.00	4	40.40	40.60	-4	5,150	-0.08%
2022/05/26	1	41.00	2	40.85	40.00	-1	5,173	-0.02%
2022/05/24	4	40.95	13	40.20	39.25	-9	5,178	-0.17%
2022/05/23	18	41.03	4	41.64	40.70	14	5,144	0.27%
2022/05/20	0	0.00	1	39.25	39.05	-1	5,081	-0.02%
2022/05/19	0	0.00	1	38.95	38.95	-1	5,095	-0.02%
2022/05/17	1	38.75	1	38.55	38.60	0	5,143	0.00%
2022/05/10	2	38.88	1	39.45	39.00	1	5,427	0.02%
2022/05/09	2	39.90	3	39.35	38.90	-1	5,506	-0.02%
2022/05/05	1	40.50	4	40.99	40.85	-3	6,053	-0.05%
2022/05/04	0	0.00	1	39.75	39.80	-1	6,258	-0.02%
2022/05/03	1	40.50	1	40.95	40.20	0	6,536	0.00%
2022/04/29	2	40.08	0	0.00	39.50	2	6,569	0.03%
2022/04/28	5	40.20	0	0.00	39.30	5	6,630	0.08%
2022/04/27	3	39.30	0	0.00	39.40	3	6,799	0.04%
2022/04/26	0	0.00	0	40.55	40.50	0	6,956	0.00%
2022/04/25	0	0.00	1	40.90	40.85	-1	6,974	-0.01%
2022/04/21	0	0.00	2	42.28	42.10	-2	7,023	-0.03%
2022/04/20	1	41.60	0	0.00	41.00	1	7,015	0.01%
2022/04/19	5	41.00	0	0.00	41.00	5	7,040	0.07%
2022/04/18	5	40.50	0	0.00	40.35	5	7,054	0.07%
2022/04/15	6	42.25	0	0.00	41.80	6	7,040	0.09%
2022/04/14	1	43.00	7	43.04	43.10	-6	7,033	-0.09%
2022/04/13	23	44.59	8	45.14	43.75	15	7,047	0.21%
2022/04/12	3	42.62	1	43.46	43.45	2	6,629	0.03%
2022/04/11	21.1	43.60	2	44.05	42.55	19.1	6,476	0.29%
2022/04/08	52	42.85	50	43.13	43.80	2	6,156	0.03%
2022/04/07	62	43.43	50	44.01	42.95	12	5,796	0.21%
2022/04/06	2	40.58	4	40.50	40.40	-2	5,378	-0.04%
2022/04/01	45	43.76	37	42.95	41.50	8	5,326	0.15%
2022/03/31	16	41.91	6	42.58	42.70	10	4,699	0.21%
2022/03/29	1	40.10	1	39.90	39.90	0	4,507	0.00%
2022/03/25	0	0.00	2	41.35	41.15	-2	4,505	-0.04%
2022/03/24	3	41.53	0	0.00	40.55	3	4,467	0.07%
2022/03/23	0	0.00	3	41.17	41.25	-3	4,439	-0.07%
2022/03/22	4	41.40	7	41.23	41.15	-3	4,403	-0.07%
2022/03/21	2	40.50	0	0.00	40.35	2	4,325	0.05%
2022/03/18	6	39.45	6	39.70	39.05	0	4,386	0.00%
2022/03/16	10	38.00	0	0.00	37.75	10	4,609	0.22%
2022/03/14	0	0.00	1	38.20	38.20	-1	4,761	-0.02%
2022/03/10	0	0.00	2	38.70	38.30	-2	5,070	-0.04%
2022/03/09	2	37.70	0	0.00	37.75	2	5,219	0.04%
2022/03/08	2	36.93	1	37.05	36.00	1	5,317	0.02%
2022/03/07	3	37.48	3	37.37	37.10	0	5,357	0.00%
2022/03/04	1	39.55	2	39.38	39.05	-1	5,446	-0.02%
2022/03/03	2	40.98	1	41.00	39.80	1	5,537	0.02%
2022/03/01	1	40.60	2	40.28	40.50	-1	5,708	-0.02%
2022/02/24	3	39.52	0	0.00	38.60	3	6,108	0.05%
2022/02/23	0	0.00	3	40.42	40.55	-3	6,144	-0.05%
2022/02/22	2	39.80	1	40.00	39.70	1	6,348	0.02%
2022/02/21	1	41.35	3	40.95	40.80	-2	6,731	-0.03%
2022/02/18	2	41.00	2	40.60	40.85	0	6,936	0.00%
2022/02/17	10	41.17	10.2	41.38	40.85	-0.2	7,449	0.00%
2022/02/16	1	41.45	2.7	41.88	42.05	-1.7	7,729	-0.02%
2022/02/15	0.9	40.10	2	40.85	40.35	-1.1	7,766	-0.01%
2022/02/14	1	39.65	1	40.00	39.40	0	7,968	0.00%
2022/02/11	4	41.00	2	41.23	40.75	2	8,079	0.02%
2022/02/10	7	41.71	7	41.75	41.60	0	8,150	0.00%
2022/02/09	7	42.39	24	42.22	42.00	-17	8,151	-0.21%
2022/02/08	18	42.65	7	42.29	42.50	11	8,338	0.13%
2022/02/07	14	41.63	9	41.64	41.90	5	8,113	0.06%
2022/01/26	4	40.34	4	39.95	39.30	0	7,866	0.00%
2022/01/25	5	40.04	8	39.95	38.50	-3	7,821	-0.04%
2022/01/24	0	0.00	1	37.50	38.20	-1	7,673	-0.01%
2022/01/21	6	39.24	4	39.14	38.90	2	7,730	0.03%
2022/01/20	8	39.52	4	39.63	39.45	4	7,757	0.05%
2022/01/19	6	38.51	3	38.21	38.20	3	7,660	0.04%
2022/01/18	1	36.70	2	36.95	36.85	-1	7,727	-0.01%
2022/01/14	2.2	34.43	15	34.11	34.45	-12.9	7,750	-0.17%
2022/01/13	1	35.10	0	0.00	35.10	1	7,752	0.01%
2022/01/12	2.1	36.11	0	0.00	35.50	2.1	7,751	0.03%
2022/01/11	0.2	36.87	0	0.00	36.45	0.2	7,759	0.00%
2022/01/07	3	37.41	1	37.45	37.30	2	7,774	0.03%
2022/01/06	1.1	38.23	2	39.05	38.50	-1	7,781	-0.01%
2022/01/04	2	40.05	2	40.13	39.85	0	7,774	0.00%
2022/01/03	0.1	39.85	0	0.00	39.70	0.1	7,792	0.00%
2021/12/30	0	0.00	5	39.90	39.95	-5	7,824	-0.06%
2021/12/29	0	0.00	1.2	40.08	40.05	-1.2	7,915	-0.02%
2021/12/24	0	0.00	10	39.90	39.95	-10	8,359	-0.12%
2021/12/21	5	40.90	2	40.45	40.95	3	8,597	0.03%
2021/12/20	6	40.63	2	40.50	41.05	4	8,603	0.05%
2021/12/17	1	40.10	0	0.00	40.00	1	8,562	0.01%
2021/12/14	2.2	41.46	2	41.45	40.90	0.2	8,390	0.00%
2021/12/13	1	44.00	0	0.00	43.00	1	8,274	0.01%
2021/12/10	2	42.93	5	43.30	44.50	-3	8,162	-0.04%
2021/12/09	2	45.08	2	46.25	44.50	0	8,038	0.00%
2021/12/08	0	46.20	20	46.16	45.15	-20	7,958	-0.25%
2021/12/07	9	46.53	8	46.75	45.85	1	7,912	0.01%
2021/12/06	2	45.55	2	45.68	45.45	0	7,813	0.00%
2021/12/03	11	44.65	12	44.53	44.50	-1	7,663	-0.01%
2021/12/02	13	44.19	1	44.50	43.05	12	7,505	0.16%
2021/12/01	0	0.00	1	42.95	43.40	-1	7,396	-0.01%
2021/11/30	2	43.68	2	44.33	43.40	0	7,356	0.00%
2021/11/29	9	41.84	1	42.60	42.25	8	7,265	0.11%
2021/11/26	1	41.90	9	43.01	42.90	-8	7,148	-0.11%
2021/11/25	1	44.55	1.1	45.33	44.95	-0.1	7,006	0.00%
2021/11/24	25	44.72	9	43.95	45.15	16	6,847	0.23%
2021/11/23	3	43.05	3	43.70	42.05	0	6,516	0.00%
2021/11/22	7	43.07	2	43.35	43.00	5	6,432	0.08%
2021/11/19	5.1	43.29	11.2	43.66	43.65	-6.1	6,353	-0.10%
2021/11/18	32	45.79	38.1	45.72	44.10	-6.1	6,144	-0.10%
2021/11/17	14	43.35	15.1	43.61	43.50	-1.1	5,726	-0.02%
2021/11/16	95.1	43.70	69.6	43.76	42.05	25.5	5,502	0.46%
2021/11/15	12.2	40.29	9.1	40.53	41.55	3.1	4,984	0.06%
2021/11/12	5	38.07	1.3	38.15	37.80	3.7	4,667	0.08%
2021/11/11	5	40.69	11	40.35	39.00	-6	4,548	-0.13%
2021/11/10	9.2	39.59	9.4	39.41	39.50	-0.1	4,331	0.00%
2021/11/09	1.4	38.60	0	39.30	38.85	1.3	4,179	0.03%
2021/11/08	1	39.14	5.2	38.92	38.00	-4.1	4,063	-0.10%
2021/11/05	8	39.49	15	39.86	39.80	-7	3,986	-0.18%
2021/11/04	13	38.24	0	38.30	38.20	13	3,769	0.34%
2021/11/03	0.5	37.20	1	37.35	37.00	-0.5	3,715	-0.01%
2021/11/02	4	38.04	1	37.05	37.10	3	3,701	0.08%
2021/11/01	2	39.08	11	37.77	37.70	-9	3,523	-0.26%
2021/10/29	10	37.06	3.4	36.76	37.10	6.6	3,433	0.19%
2021/10/28	4	36.59	10	36.75	35.70	-6	3,373	-0.18%
2021/10/27	12	36.35	4	36.28	36.60	8	3,439	0.23%
2021/10/26	17	35.49	22	35.17	35.70	-5	3,391	-0.15%
2021/10/25	17	33.73	11	33.65	33.85	6	3,153	0.19%
2021/10/15	1	32.35	2	32.28	32.10	-1	3,100	-0.03%
2021/10/14	0.1	31.64	1	32.00	31.85	-1	3,070	-0.03%
2021/10/13	1	30.50	4	30.54	30.25	-3	3,034	-0.10%
2021/10/12	1	31.20	0	0.00	30.45	1	3,022	0.03%
2021/10/06	6	33.64	5	33.55	33.00	1	2,963	0.03%
2021/10/05	15	33.76	20	33.52	32.70	-5	2,869	-0.17%
2021/10/04	4	32.11	10	32.20	33.10	-6	2,536	-0.24%
2021/10/01	11	31.90	1	33.00	30.85	10	2,491	0.40%
2021/09/30	3	32.25	1	32.30	33.20	2	2,443	0.08%
2021/09/29	0	0.00	4	32.03	32.00	-4	2,568	-0.16%
2021/09/28	6	33.78	1.2	33.24	32.80	4.8	2,567	0.19%
2021/09/27	0.2	31.50	1	31.35	31.70	-0.8	2,393	-0.03%
2021/09/22	1	30.15	1	30.40	30.10	0	2,500	0.00%
2021/09/16	0	0.00	2	31.85	31.25	-2	2,550	-0.08%
2021/09/14	0	0.00	1	32.70	32.20	-1	2,546	-0.04%
2021/09/10	2	31.80	0	0.00	31.40	2	2,492	0.08%
2021/09/09	2	32.15	0	0.00	32.75	2	2,447	0.08%
2021/09/07	0	0.00	6	31.83	30.70	-6	2,373	-0.25%
2021/09/06	0	0.00	4	32.80	31.75	-4	2,365	-0.17%
2021/09/03	10	32.90	1	32.20	33.00	9	2,359	0.38%
2021/09/02	1	32.00	0	0.00	32.00	1	2,337	0.04%
2021/09/01	1	31.25	0	0.00	31.10	1	2,301	0.04%
2021/08/31	0	0.00	3.1	30.70	30.75	-3.1	2,302	-0.13%
2021/08/30	0	31.05	8.4	31.21	31.35	-8.4	2,298	-0.36%
2021/08/27	3.5	31.70	0.1	31.30	31.25	3.4	2,301	0.15%
2021/08/25	0.1	30.85	1	31.00	31.30	-0.9	2,257	-0.04%
2021/08/19	1	30.50	0	0.00	29.10	1	2,296	0.04%
2021/08/18	1	29.40	0	0.00	31.10	1	2,330	0.04%
2021/08/11	0	0.00	5	31.12	31.05	-5	2,300	-0.22%
2021/08/10	2	33.80	3	33.47	32.90	-1	2,272	-0.04%
2021/08/09	1	36.00	11	35.42	35.10	-10	2,218	-0.45%
2021/08/06	5	37.01	4.4	37.17	36.50	0.6	2,215	0.03%
2021/08/05	3	38.37	0	0.00	38.25	3	2,210	0.14%
2021/08/04	1.4	39.61	0	0.00	38.35	1.4	2,225	0.06%
2021/08/03	2	38.58	3	38.68	38.70	-1	2,185	-0.05%
2021/08/02	34	38.80	18	39.15	39.20	16	2,114	0.76%
2021/07/30	0	0.00	42	36.86	36.50	-42	1,928	-2.18%
2021/07/29	0	0.00	2	34.18	35.00	-2	1,859	-0.11%
2021/07/28	2	32.95	6	33.73	33.60	-4	1,858	-0.22%
2021/07/26	0	0.00	0	35.80	35.50	0	1,836	0.00%
2021/07/23	6	35.47	4	34.21	35.55	2	1,828	0.11%
2021/07/22	1	33.75	0	0.00	33.85	1	1,816	0.06%
2021/07/21	7	33.99	4	34.06	33.25	3	1,806	0.17%
2021/07/20	0	0.00	6	34.33	34.05	-6	1,768	-0.34%
2021/07/19	0	0.00	0.1	35.45	35.05	-0.1	1,759	0.00%
2021/07/16	5.1	35.75	5	35.35	35.65	0.1	1,774	0.00%
2021/07/14	0	0.00	0.1	35.75	35.35	-0.1	1,777	-0.01%
2021/07/13	5.1	37.63	0	0.00	36.95	5.1	1,760	0.29%
2021/07/12	2	37.10	0	0.00	37.10	2	1,705	0.12%
2021/07/09	0	0.00	3.2	37.67	36.90	-3.2	1,695	-0.19%
2021/07/08	4.2	38.30	1	38.65	37.95	3.2	1,702	0.19%
2021/07/07	2	38.70	3	37.70	37.55	-1	1,709	-0.06%
2021/07/06	22	39.56	18.7	39.73	38.45	3.4	1,717	0.20%
2021/07/05	11.7	37.05	7	37.71	38.35	4.7	1,591	0.29%
2021/07/02	1	34.80	0.5	35.00	34.90	0.5	1,550	0.03%
2021/07/01	0.1	34.86	1.5	35.10	35.00	-1.5	1,602	-0.09%
2021/06/30	2.9	35.48	10.1	33.42	35.80	-7.1	1,688	-0.42%
2021/06/29	0	0.00	6.4	32.98	33.05	-6.4	1,671	-0.38%
2021/06/28	0	32.25	0	0.00	33.90	0	1,655	0.00%
2021/06/25	15.3	30.97	0	0.00	31.40	15.3	1,624	0.94%
2021/06/24	0	0.00	0.1	30.15	30.00	-0.1	1,635	-0.01%
2021/06/23	0.2	29.94	0	0.00	30.20	0.2	1,634	0.01%
2021/06/16	0	0.00	0	30.00	29.80	0	1,693	0.00%
2021/06/15	0	30.35	2	30.50	30.50	-2	1,708	-0.12%
2021/06/11	0	0.00	0.1	30.45	30.35	-0.1	1,718	-0.01%
2021/06/09	0.1	30.00	0	0.00	30.20	0.1	1,736	0.01%
2021/06/07	1	29.05	0	0.00	29.15	1	1,762	0.06%
2021/06/02	0	0.00	1	30.25	30.15	-1	1,846	-0.05%
2021/06/01	3	30.22	0	0.00	30.40	3	1,854	0.16%
2021/05/31	1	30.70	0	0.00	30.20	1	1,874	0.05%
2021/05/28	0	0.00	0	30.70	30.65	0	1,888	0.00%
2021/05/27	1	31.50	1	32.50	30.50	0	1,913	0.00%
2021/05/26	1	32.20	0	0.00	32.20	1	1,915	0.05%
2021/05/24	0	26.25	0	0.00	26.65	0	1,982	0.00%
2021/05/21	1	26.20	0	0.00	26.25	1	2,054	0.05%
2021/05/20	0	0.00	0.3	26.35	26.15	-0.3	2,175	-0.01%
2021/05/19	2	26.25	0.1	26.40	26.15	1.9	2,202	0.09%
2021/05/17	0.4	24.50	0	0.00	24.80	0.4	2,232	0.02%
2021/05/13	1	25.40	1	27.00	27.00	0	2,215	0.00%
2021/05/12	7	27.75	1	29.00	27.75	6	2,197	0.27%
2021/05/11	0	0.00	0.4	31.00	30.80	-0.4	2,215	-0.02%
2021/05/10	1	34.00	0.4	33.90	33.85	0.6	2,210	0.03%
2021/05/06	0.8	34.75	0	0.00	34.40	0.8	2,272	0.04%
2021/05/03	1	35.80	0	0.00	35.00	1	2,360	0.04%
2021/04/28	0	0.00	7	37.52	37.30	-7	2,374	-0.29%
2021/04/27	0	0.00	1	38.25	37.80	-1	2,405	-0.04%
2021/04/26	0.5	38.00	0	0.00	38.20	0.5	2,420	0.02%
2021/04/22	0.4	38.70	0	0.00	37.70	0.4	2,468	0.02%
2021/04/16	0.1	39.05	0	0.00	39.30	0.1	2,593	0.00%
2021/04/15	0	0.00	2	38.85	38.90	-2	2,616	-0.08%
2021/04/14	3	38.40	1	39.15	38.50	2	2,618	0.08%
2021/04/13	2	39.05	0	0.00	38.80	2	2,642	0.08%
2021/04/12	2	40.05	6	39.89	39.75	-4	2,657	-0.15%
2021/04/09	6	42.08	0.1	41.80	41.65	5.9	2,658	0.22%
2021/04/08	6	44.14	3	44.02	43.80	3	2,631	0.11%
2021/04/07	11.1	43.48	0	0.00	43.60	11.1	2,621	0.42%
2021/04/06	0	0.00	5	42.30	44.00	-5	2,567	-0.19%
2021/04/01	0	0.00	2	40.15	40.15	-2	2,509	-0.08%
2021/03/30	1	39.05	7	39.36	39.10	-6	2,591	-0.23%
2021/03/29	1	40.50	2	39.85	39.70	-1	2,588	-0.04%
2021/03/25	3	37.73	0	0.00	37.45	3	2,637	0.11%
2021/03/24	2	37.45	0	0.00	37.45	2	2,662	0.08%
2021/03/23	0	0.00	5	38.51	38.25	-5	2,673	-0.19%
2021/03/22	0	0.00	8	39.41	39.15	-8	2,662	-0.30%
2021/03/19	2	40.25	14	40.10	40.05	-12	2,679	-0.45%
2021/03/18	2	40.48	4	39.74	40.95	-2	2,686	-0.07%
2021/03/17	1	39.20	4	39.66	39.45	-3	2,710	-0.11%
2021/03/16	0	0.00	2	39.55	39.50	-2	2,737	-0.07%
2021/03/15	6	40.10	1	40.70	39.90	5	2,774	0.18%
2021/03/12	13	39.92	0	0.00	39.40	13	2,845	0.46%
2021/03/10	3	40.28	3	40.95	39.70	0	3,231	0.00%
2021/03/09	0	0.00	2	39.45	39.70	-2	3,461	-0.06%
2021/03/08	5	41.53	0	0.00	40.80	5	3,641	0.14%
2021/03/05	2	42.70	2	42.35	42.35	0	3,669	0.00%
2021/03/04	4	43.48	0	0.00	42.95	4	3,788	0.11%
2021/03/03	0	0.00	3	42.63	42.85	-3	3,801	-0.08%
2021/03/02	3	44.87	18	45.50	43.60	-15	3,807	-0.39%
2021/02/26	9	44.07	3	44.85	44.85	6	3,845	0.16%
2021/02/25	1	45.50	1	44.45	45.55	0	3,906	0.00%
2021/02/24	0	0.00	27	44.30	43.15	-27	3,993	-0.68%
2021/02/23	30	45.06	0	0.00	45.00	30	4,048	0.74%
2021/02/22	12	44.51	5	43.67	45.55	7	4,054	0.17%
2021/02/19	6	40.10	4	40.41	41.45	2	3,988	0.05%
2021/02/17	3	39.95	0	0.00	40.00	3	4,124	0.07%
2021/02/05	5	38.60	1	38.25	38.30	4	4,118	0.10%
2021/02/03	3	39.00	0	0.00	38.65	3	4,249	0.07%
2021/02/02	2	40.80	0	0.00	39.30	2	4,321	0.05%
2021/01/29	3	38.75	1	39.25	38.00	2	4,542	0.04%
2021/01/28	8	38.86	10	36.75	38.95	-2	4,791	-0.04%
2021/01/27	8	38.11	9	37.95	38.00	-1	5,020	-0.02%
2021/01/26	5	38.34	8	38.81	38.60	-3	5,387	-0.06%
2021/01/25	12	35.55	0	0.00	36.90	12	5,574	0.22%
2021/01/22	2	33.35	11	33.58	33.55	-9	5,613	-0.16%
2021/01/21	2	34.50	0	0.00	34.20	2	5,605	0.04%
2021/01/20	2	36.35	0	0.00	34.05	2	5,602	0.04%
2021/01/18	0	0.00	3	37.73	37.20	-3	5,586	-0.05%
2021/01/14	1	38.35	0	0.00	37.95	1	5,599	0.02%
2021/01/11	2	37.28	0	0.00	37.65	2	5,783	0.03%
2021/01/08	5	39.38	0	0.00	39.05	5	5,781	0.09%
2021/01/06	0	0.00	1	40.15	39.80	-1	5,971	-0.02%
2021/01/05	0	0.00	2	43.15	41.60	-2	5,985	-0.03%
2021/01/04	1	42.85	1	42.50	42.80	0	6,044	0.00%
2020/12/31	3	41.53	0	0.00	41.30	3	6,066	0.05%
2020/12/30	10	41.42	4	40.34	42.00	6	6,061	0.10%
2020/12/29	11	39.94	1	40.00	39.50	10	6,028	0.17%
2020/12/28	5	39.20	0	0.00	39.15	5	6,021	0.08%
2020/12/25	1	40.40	2	40.95	40.35	-1	5,973	-0.02%
2020/12/23	1	42.40	0	0.00	42.50	1	5,922	0.02%
2020/12/21	1	41.75	0	0.00	41.30	1	6,036	0.02%
2020/12/16	0	0.00	1	44.25	44.90	-1	6,063	-0.02%
2020/12/11	1	44.50	0	0.00	45.30	1	6,101	0.02%
2020/12/09	11	46.43	4	46.50	46.45	7	6,052	0.12%
2020/12/08	0	0.00	4	46.83	47.20	-4	6,016	-0.07%
2020/12/07	0	0.00	12	45.23	45.15	-12	5,945	-0.20%
2020/12/04	1	49.65	101.5	50.08	49.90	-100.5	5,781	-1.74%	大賣/
2020/12/03	108	51.95	10	51.69	54.90	98	5,571	1.76%	大買/
2020/12/02	12.1	48.58	23	49.18	50.70	-10.9	5,343	-0.20%
2020/12/01	0.4	45.80	0	0.00	46.10	0.4	5,163	0.01%
2020/11/30	0	0.00	2.1	45.34	45.00	-2.1	5,127	-0.04%
2020/11/27	13	47.12	0	0.00	47.05	13	5,031	0.26%
2020/11/26	0	0.00	4	47.45	47.30	-4	5,032	-0.08%
2020/11/25	3	46.95	13.1	46.75	47.20	-10.1	5,055	-0.20%
2020/11/24	6	47.57	2	48.28	47.00	4	5,030	0.08%
2020/11/23	4	47.08	6	48.18	48.80	-2	5,037	-0.04%
2020/11/20	1	49.50	1	48.75	48.35	0	4,954	0.00%
2020/11/18	4	48.38	1	48.60	48.05	3	4,789	0.06%
2020/11/17	1	48.30	0	0.00	48.30	1	4,737	0.02%
2020/11/16	0	0.00	1	46.50	47.85	-1	4,689	-0.02%
2020/11/13	0	0.00	4	45.70	45.75	-4	4,663	-0.09%
2020/11/12	3	45.07	0	0.00	45.75	3	4,666	0.06%
2020/11/11	2.1	44.47	1	46.10	47.05	1.1	4,679	0.02%
2020/11/10	7	46.49	6.4	44.95	44.90	0.6	4,623	0.01%
2020/11/09	2	48.40	1	48.40	46.50	1	4,551	0.02%
2020/11/06	3.7	47.12	10	46.06	47.60	-6.3	4,465	-0.14%
2020/11/05	20.3	46.91	3	46.00	46.00	17.3	4,329	0.40%
2020/11/04	1	44.85	6	43.98	45.00	-5	4,100	-0.12%
2020/11/03	12.5	42.19	12	41.80	45.10	0.5	3,930	0.01%
2020/11/02	10.7	40.33	1	39.95	41.00	9.7	3,561	0.27%
2020/10/30	0.9	37.27	3	37.50	37.45	-2.1	3,310	-0.06%
2020/10/29	3	35.33	0	0.00	35.85	3	3,264	0.09%
2020/10/22	0	0.00	1	36.90	36.95	-1	3,366	-0.03%
2020/10/21	1	38.50	1	38.85	38.30	0	3,397	0.00%
2020/10/20	1	40.35	1	39.55	39.85	0	3,428	0.00%
2020/10/19	0.1	39.30	12	38.25	39.50	-11.9	3,365	-0.35%
2020/10/16	4	38.99	0	0.00	38.00	4	3,327	0.12%
2020/10/15	10.9	38.89	1	39.80	39.00	9.9	3,279	0.30%
2020/10/14	9	39.34	2	39.18	38.95	7	3,255	0.22%
2020/10/13	0	37.80	4	38.19	38.00	-4	3,197	-0.12%
2020/10/12	6	38.00	6	36.42	37.95	0	3,207	0.00%
2020/10/08	3	36.20	7	36.06	36.20	-4	3,144	-0.13%
2020/10/07	1	34.05	0	0.00	34.20	1	3,112	0.03%
2020/10/05	2	32.95	1.7	33.39	32.80	0.3	3,261	0.01%
2020/09/30	1	33.55	0	0.00	33.80	1	3,421	0.03%
2020/09/25	1	30.80	6	30.90	31.10	-5	3,636	-0.14%
2020/09/24	5	33.13	0.3	32.55	32.55	4.7	3,686	0.13%
2020/09/23	1	35.90	0	0.00	35.30	1	3,768	0.03%
2020/09/22	1.3	37.11	0	0.00	36.50	1.3	3,926	0.03%
2020/09/18	0	0.00	2	37.90	39.10	-2	3,924	-0.05%
2020/09/16	2	36.10	0	0.00	36.15	2	3,857	0.05%
2020/09/15	0	0.00	3	37.00	36.60	-3	3,857	-0.08%
2020/09/14	3.1	36.07	0	0.00	36.50	3.1	3,848	0.08%
2020/09/11	2.3	35.73	0	0.00	35.75	2.3	3,861	0.06%
2020/09/10	1.1	37.24	1	36.85	36.10	0.1	3,900	0.00%
2020/09/09	1	36.70	0	0.00	36.80	1	3,897	0.03%
2020/09/07	0	0.00	1	37.30	36.50	-1	3,904	-0.03%
2020/09/02	0	0.00	3	38.65	37.90	-3	4,035	-0.07%
2020/09/01	1.8	38.69	3	39.18	38.80	-1.2	4,047	-0.03%
2020/08/31	9.6	39.12	7	39.45	39.35	2.6	4,041	0.06%
2020/08/28	3.2	38.40	3	39.13	38.90	0.2	4,039	0.00%
2020/08/27	6.6	39.19	2	38.48	39.00	4.6	4,027	0.11%
2020/08/26	2.8	37.68	2	35.45	37.70	0.8	3,958	0.02%
2020/08/25	1.8	34.80	0	0.00	35.05	1.8	3,924	0.04%
2020/08/24	0.1	34.65	1	34.50	34.90	-0.9	3,927	-0.02%
2020/08/21	1.5	34.10	1	34.50	34.35	0.5	3,956	0.01%
2020/08/20	0.6	33.60	1	33.40	33.80	-0.4	3,992	-0.01%
2020/08/19	0	0.00	1	35.70	35.80	-1	4,003	-0.02%
2020/08/18	0.7	33.10	1	33.35	33.35	-0.3	4,024	-0.01%
2020/08/17	0	0.00	10	35.30	34.50	-10	4,020	-0.25%
2020/08/13	0	0.00	1	36.55	36.50	-1	4,017	-0.02%
2020/08/12	0	0.00	2	36.85	37.20	-2	4,108	-0.05%
2020/08/10	2	38.45	2	38.58	38.60	0	4,182	0.00%
2020/08/07	1.1	39.88	5	38.55	39.90	-3.9	4,209	-0.09%
2020/08/06	5.2	36.94	0	0.00	36.90	5.2	4,169	0.12%
2020/08/05	1.7	36.75	1	37.25	37.00	0.7	4,217	0.02%
2020/08/04	7	36.98	0	0.00	36.75	7	4,335	0.16%
2020/08/03	3	36.92	4	37.29	37.20	-1	4,593	-0.02%
2020/07/31	0	0.00	6	37.82	38.15	-6	4,819	-0.12%
2020/07/30	4.4	37.50	0	37.50	37.75	4.4	4,995	0.09%
2020/07/29	0	0.00	3	36.15	36.70	-3	5,103	-0.06%
2020/07/28	5.6	36.86	7	36.66	36.20	-1.4	5,147	-0.03%
2020/07/27	4.7	37.84	7	38.06	37.55	-2.3	5,174	-0.05%
2020/07/24	6.3	40.40	14	42.20	39.95	-7.7	5,227	-0.15%
2020/07/23	8	40.89	3	42.23	42.05	5	5,389	0.09%
2020/07/22	2	40.93	0	0.00	41.35	2	5,464	0.04%
2020/07/21	3	38.73	0	0.00	38.90	3	5,613	0.05%
2020/07/20	1	38.65	2	34.70	38.70	-1	5,708	-0.02%
2020/07/17	3	40.53	0	0.00	38.55	3	5,734	0.05%
2020/07/16	0	0.00	2	38.43	41.10	-2	5,708	-0.04%
2020/07/15	2	37.25	7	36.91	37.40	-5	5,689	-0.09%
2020/07/14	7	38.46	1	38.05	38.00	6	5,754	0.10%
2020/07/13	1	37.80	5	37.60	37.85	-4	5,826	-0.07%
2020/07/10	1	38.50	1	38.50	36.95	0	5,806	0.00%
2020/07/09	8	37.49	6	38.06	38.60	2	5,696	0.04%
2020/07/08	5	33.87	1	33.55	35.10	4	5,540	0.07%
2020/07/07	1	31.95	4	30.58	31.95	-3	5,497	-0.05%
2020/07/06	0	0.00	2	29.58	29.05	-2	5,361	-0.04%
2020/07/03	1	29.20	4	28.81	28.75	-3	5,356	-0.06%
2020/07/02	8	28.53	6	29.38	28.60	2	5,270	0.04%
2020/07/01	1	27.90	1	26.20	27.90	0	5,129	0.00%
2020/06/30	0.5	25.40	15	25.32	25.40	-14.5	4,946	-0.29%
2020/06/29	0.5	22.95	0	0.00	23.10	0.5	4,877	0.01%
2020/06/23	0	0.00	2	23.20	23.40	-2	4,893	-0.04%
2020/06/22	2.5	23.74	0	0.00	23.75	2.5	4,894	0.05%
2020/06/18	0	0.00	5	23.90	23.90	-5	4,915	-0.10%
2020/06/16	5	23.25	0	0.00	23.00	5	4,915	0.10%
2020/06/11	0.5	22.85	6	23.97	23.00	-5.5	4,978	-0.11%
2020/06/10	5.5	24.00	0	24.00	24.20	5.5	4,963	0.11%
2020/06/09	11.5	23.87	1	23.95	23.65	10.5	4,954	0.21%
2020/06/08	0.8	24.60	1	25.60	24.75	-0.2	4,927	0.00%
2020/06/05	0.2	25.30	1	25.45	25.45	-0.8	5,001	-0.02%
2020/06/04	10	25.56	0	0.00	25.30	10	5,034	0.20%
2020/06/03	0	0.00	2	26.15	25.90	-2	5,021	-0.04%
2020/06/02	0	0.00	5	26.29	26.30	-5	4,997	-0.10%
2020/06/01	5	26.37	3	25.78	25.85	2	4,969	0.04%
2020/05/29	1	25.35	0	0.00	25.20	1	4,990	0.02%
2020/05/28	0	0.00	1	26.10	25.35	-1	5,002	-0.02%
2020/05/27	5	25.94	7	26.09	25.95	-2	4,993	-0.04%
2020/05/26	1	26.90	12	27.00	26.65	-11	5,035	-0.22%
2020/05/25	3	26.88	7	26.75	26.95	-4	5,006	-0.08%
2020/05/22	7	25.50	11	25.43	25.30	-4	4,962	-0.08%
2020/05/21	5.1	25.91	9	25.91	25.80	-3.9	4,965	-0.08%
2020/05/20	4.6	25.21	1	25.30	25.15	3.6	4,982	0.07%
2020/05/19	13	26.08	4	25.31	25.95	9	4,961	0.18%
2020/05/18	0.1	24.00	0	0.00	24.10	0.1	4,876	0.00%
2020/05/15	8.2	24.57	5	24.60	24.50	3.2	4,862	0.07%
2020/05/14	7	25.40	13	25.42	24.50	-6	4,797	-0.13%
2020/05/13	3.7	26.18	0	0.00	26.05	3.7	4,810	0.08%
2020/05/12	6	26.89	2	26.15	26.10	4	4,859	0.08%
2020/05/11	2	26.00	5	25.73	26.20	-3	4,863	-0.06%
2020/05/08	3	26.82	12	27.12	26.15	-9	4,859	-0.19%
2020/05/07	4	27.14	0	0.00	27.40	4	4,664	0.09%
2020/05/06	4	24.50	12	23.80	24.95	-8	4,554	-0.18%
2020/05/05	8	22.44	6	23.02	22.70	2	4,469	0.05%
2020/05/04	7.5	22.76	5	23.00	22.80	2.5	4,394	0.06%
2020/04/30	3.5	23.40	2	24.60	23.60	1.5	4,351	0.03%
2020/04/29	4	23.38	15	23.46	23.80	-11	4,310	-0.26%
2020/04/28	4	23.90	0	0.00	23.75	4	4,265	0.09%
2020/04/27	2	23.25	13.7	22.67	23.35	-11.7	4,021	-0.29%
2020/04/24	10	20.98	25	20.24	21.25	-15	3,958	-0.38%
2020/04/23	11	19.56	5	19.87	19.70	6	3,853	0.16%
2020/04/22	1	16.45	3	17.97	18.45	-2	3,750	-0.05%
2020/04/21	12	17.96	3	18.40	17.25	9	3,695	0.24%
2020/04/20	3.5	18.26	15	18.56	18.40	-11.5	3,684	-0.31%
2020/04/17	14.5	17.39	5	17.88	18.05	9.5	3,645	0.26%
2020/04/16	5	17.27	4	17.33	17.40	1	3,539	0.03%
2020/04/15	2	16.15	2	16.35	16.35	0	3,430	0.00%
2020/04/14	0	0.00	2	14.90	14.90	-2	3,392	-0.06%
2020/04/13	1	14.85	0	0.00	14.65	1	3,409	0.03%
2020/04/10	0	0.00	5	14.75	14.95	-5	3,454	-0.14%
2020/04/08	6	14.69	0	0.00	15.30	6	3,516	0.17%
2020/04/06	3	12.00	0	0.00	13.00	3	3,728	0.08%
2020/04/01	0	0.00	1	11.85	11.85	-1	3,794	-0.03%
2020/03/31	1	10.90	0	0.00	10.80	1	3,798	0.03%
2020/03/18	1	11.70	0	0.00	11.15	1	3,662	0.03%
2020/03/17	15	12.15	1	12.15	12.10	14	3,681	0.38%
2020/03/13	0	0.00	4	14.00	14.50	-4	3,742	-0.11%
2020/03/12	1	15.00	1	15.35	14.90	0	3,782	0.00%
2020/03/11	1.5	16.28	1	16.50	16.55	0.5	3,816	0.01%
2020/03/10	1.5	14.65	4	14.80	15.05	-2.5	3,725	-0.07%
2020/03/09	2	14.40	0	0.00	13.70	2	3,670	0.05%
2020/03/05	1	15.45	0	0.00	15.25	1	3,750	0.03%
2020/03/04	1	15.15	0	0.00	15.20	1	3,785	0.03%
2020/03/03	1	16.60	0	0.00	16.10	1	3,761	0.03%
2020/02/26	1	17.65	0	0.00	17.50	1	3,588	0.03%
2020/02/25	4	18.33	2	18.40	18.40	2	3,547	0.06%
2020/02/24	1.5	18.87	0	0.00	18.90	1.5	3,500	0.04%
2020/02/21	1.5	19.28	1	20.05	19.35	0.5	3,458	0.01%
2020/02/20	0	0.00	1	19.15	18.70	-1	3,377	-0.03%
2020/02/19	5.9	19.26	0	0.00	19.00	5.9	3,338	0.18%
2020/02/18	0.1	19.10	0	0.00	19.25	0.1	3,309	0.00%
2020/02/17	3	19.38	3	19.57	19.55	0	3,274	0.00%
2020/02/14	5	19.11	5	18.92	19.70	0	3,236	0.00%
2020/02/13	0.1	18.90	3	19.43	19.00	-2.9	3,138	-0.09%
2020/02/12	1.9	20.05	8	20.93	20.20	-6.1	3,034	-0.20%
2020/02/11	8.5	20.39	5	20.09	20.60	3.5	2,955	0.12%
2020/02/10	3.5	19.12	4	18.90	19.20	-0.5	2,815	-0.02%
2020/02/07	4	18.55	10	18.74	19.15	-6	2,720	-0.22%
2020/02/06	9	18.18	8	17.82	18.50	1	2,563	0.04%
2020/02/05	2.5	16.85	12	15.81	16.85	-9.5	2,439	-0.39%
2020/02/04	11	14.80	2	15.48	15.35	9	2,373	0.38%
2020/02/03	2	15.28	7	15.31	15.25	-5	2,320	-0.22%
2020/01/31	1.5	15.68	15	16.06	16.90	-13.5	2,254	-0.60%
2020/01/30	1	16.85	0	0.00	16.80	1	2,159	0.05%
2020/01/20	5	18.44	4	18.71	18.65	1	2,127	0.05%
2020/01/17	5	18.10	1	18.80	18.15	4	2,062	0.19%
2020/01/09	1	16.40	0	0.00	16.40	1	1,781	0.06%
2020/01/07	0	0.00	3	16.43	16.35	-3	1,747	-0.17%
2020/01/06	0.5	15.55	2	16.35	16.05	-1.5	1,711	-0.09%
2020/01/03	0	0.00	4	16.35	16.35	-4	1,638	-0.24%
2020/01/02	10.5	18.12	14	18.21	18.15	-3.5	1,607	-0.22%
2019/12/31	14	17.47	6	17.02	17.85	8	1,497	0.53%
2019/12/30	6	15.69	0	0.00	16.25	6	1,348	0.44%
2019/12/27	6	14.52	1	14.90	14.90	5	1,171	0.43%
2019/12/24	0	0.00	2	12.00	12.15	-2	990	-0.20%
2019/12/18	1	11.50	1	11.40	11.50	0	940	0.00%
2019/12/17	0.2	10.90	0	0.00	11.10	0.2	925	0.02%
2019/12/13	0	0.00	1	10.80	10.80	-1	901	-0.11%
2019/12/12	0	0.00	2	12.73	12.00	-2	859	-0.23%
2019/12/10	2	11.30	2	11.70	11.95	0	757	0.00%
2019/12/09	0	0.00	15	10.64	10.90	-15	662	-2.26%
2019/12/06	16	9.87	21.5	9.74	9.93	-5.5	575	-0.96%
2019/12/05	2	8.98	6	8.98	9.03	-4	452	-0.88%
2019/12/04	0.8	8.39	3	8.45	8.45	-2.2	415	-0.52%
2019/12/03	3	8.36	2	8.48	8.45	1	403	0.25%
2019/12/02	1.5	8.40	10	8.29	8.46	-8.5	348	-2.45%
2019/11/29	4.5	7.74	20	7.39	7.74	-15.5	258	-6.00%
2019/11/28	9.5	7.04	11	6.80	7.04	-1.5	197	-0.76%
2019/11/27	3.5	6.35	1	6.36	6.40	2.5	157	1.58%
2019/11/26	0.4	6.32	0	0.00	6.37	0.4	155	0.27%
2019/11/22	0.1	6.30	1	6.36	6.35	-0.9	154	-0.57%
2019/11/21	1.5	6.33	0	0.00	6.37	1.5	152	0.99%
2019/11/20	0	0.00	1	6.35	6.36	-1	148	-0.67%
2019/11/19	0.3	5.91	2	6.36	6.36	-1.7	151	-1.10%
2019/11/18	1.4	6.35	1	6.40	6.39	0.4	150	0.25%
2019/11/15	1.2	6.36	0	0.00	6.42	1.2	151	0.81%
2019/11/14	0	0.00	1	6.37	6.31	-1	149	-0.67%
2019/11/13	1.1	6.33	0	0.00	6.37	1.1	146	0.76%
2019/11/12	0.9	6.30	2	6.21	6.37	-1.1	142	-0.74%
2019/11/11	1.3	6.10	3	6.30	6.29	-1.7	142	-1.19%
2019/11/08	3	6.31	0	0.00	6.35	3	139	2.11%
2019/11/07	0.1	6.33	0	0.00	6.36	0.1	142	0.08%
2019/11/06	0.6	6.30	0	0.00	6.35	0.6	139	0.44%
2019/11/04	0	0.00	4	6.35	6.36	-4	142	-2.81%
2019/11/01	4	6.35	0	0.00	6.40	4	140	2.85%
2019/10/30	0	0.00	3	6.45	6.42	-3	137	-2.17%
2019/10/28	0	0.00	1	6.35	6.41	-1	137	-0.73%
2019/10/25	0.7	6.31	0	0.00	6.34	0.7	135	0.51%
2019/10/24	0.3	6.32	0	0.00	6.36	0.3	138	0.22%
2019/10/23	0	0.00	2	6.34	6.34	-2	139	-1.44%
2019/10/22	1.7	6.30	0	0.00	6.34	1.7	140	1.22%
2019/10/21	0.1	6.33	0	0.00	6.40	0.1	142	0.10%
2019/10/18	0	0.00	3	6.36	6.41	-3	143	-2.10%
2019/10/17	2.6	6.30	1	6.36	6.38	1.6	146	1.12%
2019/10/16	1	6.31	0	0.00	6.36	1	146	0.68%
2019/10/15	0	0.00	1	6.38	6.27	-1	145	-0.69%
2019/10/14	1.3	6.30	0	0.00	6.34	1.3	141	0.90%
2019/10/07	0	0.00	2	6.46	6.50	-2	137	-1.45%
2019/10/04	1.6	6.41	3	6.45	6.45	-1.4	135	-1.03%
2019/10/03	2.8	6.41	1	6.48	6.45	1.8	136	1.32%
2019/10/02	1.5	6.42	0	0.00	6.46	1.5	136	1.08%
2019/09/27	0	0.00	2	6.50	6.48	-2	136	-1.46%
2019/09/26	1.6	6.46	0	0.00	6.50	1.6	143	1.09%
2019/09/25	0.4	6.51	1	6.49	6.55	-0.6	163	-0.36%
2019/09/24	0.6	6.54	0	0.00	6.58	0.6	163	0.40%
2019/09/23	0	6.65	0	0.00	6.68	0	162	0.03%
2019/09/19	0.3	6.55	2	6.60	6.58	-1.7	159	-1.05%
2019/09/18	2.4	6.56	1	6.67	6.60	1.4	159	0.87%
2019/09/17	0.3	6.53	0	0.00	6.60	0.3	159	0.16%
2019/09/16	0.3	6.49	0	6.49	6.52	0.2	158	0.16%
2019/09/12	0.4	6.51	0	0.00	6.55	0.4	158	0.26%
2019/09/11	0.1	6.50	0	0.00	6.55	0.1	159	0.05%
2019/08/20	0	0.00	1	6.49	6.53	-1	152	-0.66%
2019/08/19	0.5	6.41	0	0.00	6.46	0.5	152	0.32%
2019/08/15	0.2	6.42	1	6.39	6.44	-0.8	152	-0.52%
2019/08/14	1.3	6.40	0	0.00	6.44	1.3	152	0.85%
2019/08/06	0	0.00	0.3	6.53	6.50	-0.3	145	-0.19%
2019/08/01	0	0.00	3	6.71	6.71	-3	145	-2.06%
2019/07/31	3	6.74	2	6.79	6.78	1	146	0.71%
2019/07/30	3.7	6.78	0	0.00	6.79	3.7	145	2.52%
2019/07/26	0.6	6.78	2	6.86	6.82	-1.4	143	-0.99%
2019/07/22	2	6.78	2	6.94	6.83	0	139	0.00%
2019/07/11	0	0.00	1	6.80	6.78	-1	150	-0.66%
2019/07/10	0.7	6.70	0	0.00	6.75	0.7	154	0.43%
2019/07/08	2	6.66	0	0.00	6.74	2	157	1.27%
2019/07/05	2	6.79	2	6.76	6.80	0	162	0.00%
2019/07/04	4.3	6.77	0	0.00	6.76	4.3	162	2.66%
2019/07/03	2	6.83	2	6.97	6.90	0	168	0.00%
2019/07/02	0	0.00	8	7.01	7.03	-8	162	-4.92%
2019/06/21	0	0.00	1	6.39	6.39	-1	151	-0.66%
2019/06/20	1	6.34	0	0.00	6.39	1	151	0.66%
2019/05/03	0	0.00	1	6.86	6.86	-1	239	-0.42%
2019/05/02	1	6.80	0	0.00	6.85	1	239	0.42%
2019/04/18	0	0.00	1	6.78	6.76	-1	233	-0.43%
2019/04/17	0.4	6.73	0	0.00	6.80	0.4	232	0.16%
2019/04/16	0.5	6.82	0.7	6.82	6.87	-0.2	230	-0.09%
2019/04/15	0	0.00	5	6.85	6.85	-5	228	-2.19%
2019/04/11	0.1	6.94	0	0.00	7.00	0.1	223	0.06%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/26	0	0.00	0	7.41	7.49	0	219	-0.02%
2019/02/26	5	7.28	0	0.00	7.28	5	217	2.30%
2019/02/25	0	0.00	6	7.09	7.09	-6	193	-3.11%
2019/02/13	0	6.31	0	0.00	6.31	0	166	0.00%
2019/02/12	0.1	6.30	0	0.00	6.35	0.1	167	0.03%
2018/12/26	2	6.36	0	0.00	6.37	2	190	1.05%
2018/11/29	0	0.00	2	7.00	7.05	-2	233	-0.86%
2018/11/26	0	0.00	3	6.72	6.77	-3	230	-1.30%
2018/11/22	0	0.00	8	6.72	6.70	-8	233	-3.43%
2018/11/16	0	0.00	4	6.79	6.78	-4	258	-1.55%
2018/10/15	3	7.78	0	0.00	7.69	3	378	0.79%
2018/09/25	0	0.00	5	6.69	6.66	-5	422	-1.18%
2018/09/18	2	6.60	0	0.00	6.60	2	443	0.45%
2018/08/28	0	0.00	5	7.61	7.58	-5	1,069	-0.47%
2018/08/20	2	7.51	0	0.00	7.48	2	1,466	0.14%
2018/08/16	0	0.00	22	8.08	8.09	-22	1,543	-1.43%
2018/08/07	3	8.78	0	0.00	8.60	3	1,525	0.20%
2018/08/06	3	8.91	0	0.00	8.82	3	1,522	0.20%
2018/08/01	6	9.00	6	9.05	8.99	0	1,525	0.00%
2018/07/30	2	9.04	0	0.00	9.00	2	1,531	0.13%
2018/07/27	2	9.08	0	0.00	9.07	2	1,570	0.13%
2018/07/26	2	9.10	2	9.09	9.07	0	1,592	0.00%
2018/07/25	0	0.00	6	9.18	9.17	-6	1,585	-0.38%
2018/07/24	4	9.12	2	9.20	9.16	2	1,585	0.13%
2018/07/19	2	9.18	8	9.20	9.18	-6	1,567	-0.38%
2018/07/16	2	8.90	0	0.00	8.93	2	1,547	0.13%
2018/07/13	0	0.00	5	8.97	9.03	-5	1,544	-0.32%
2018/07/06	3	8.67	0	0.00	8.37	3	1,547	0.19%
2018/07/05	2	8.78	0	0.00	8.66	2	1,549	0.13%
2018/07/03	2	9.00	0	0.00	8.75	2	1,540	0.13%
2018/07/02	2	9.02	0	0.00	8.98	2	1,528	0.13%
2018/06/27	2	9.20	0	0.00	9.15	2	1,526	0.13%
2018/06/21	9	9.20	2	9.34	9.74	7	1,443	0.48%
2018/06/20	2	9.00	0	0.00	9.03	2	1,413	0.14%
2018/06/15	0	0.00	11	9.41	9.32	-11	1,389	-0.79%
2018/06/14	2	8.72	0	0.00	9.17	2	1,353	0.15%
2018/06/12	2	9.11	0	0.00	9.00	2	1,276	0.16%
2018/06/08	3	9.31	10	9.40	9.39	-7	1,215	-0.58%
2018/06/07	1	9.75	2	9.90	9.78	-1	1,159	-0.09%
2018/06/06	3	10.02	10	9.75	10.20	-7	1,078	-0.65%
2018/06/05	1	9.27	4	9.31	9.40	-3	928	-0.32%
2018/06/04	13	9.65	7	9.59	9.40	6	875	0.69%
2018/06/01	12	9.56	4	9.63	9.70	8	785	1.01%
2018/05/31	5	8.88	14	8.81	8.89	-9	614	-1.47%
2018/05/30	5	7.81	0.2	8.04	8.09	4.8	532	0.89%
2018/05/28	0.2	7.62	0	0.00	7.61	0.2	501	0.04%
2018/05/25	0	0.00	0.1	7.70	7.75	-0.1	485	-0.02%
2018/05/24	0	0.00	0.1	7.49	7.49	-0.1	440	-0.01%
2018/05/23	0	0.00	0	6.81	6.81	0	397	-0.01%
2018/05/22	0	0.00	12	6.70	6.70	-12	394	-3.04%
2018/05/14	0	0.00	5	6.77	6.83	-5	421	-1.19%
2018/05/08	0.1	6.76	0	0.00	6.76	0.1	419	0.02%
2018/04/13	0	6.38	0	0.00	6.40	0	411	0.01%
2018/03/31	0	7.49	0	0.00	6.99	0	391	0.00%
2018/03/12	0.1	7.66	0	0.00	7.59	0.1	409	0.01%
2018/03/06	1	7.73	0	0.00	7.70	1	439	0.23%
2018/01/25	0.1	7.99	0	0.00	7.92	0.1	497	0.02%
2018/01/18	3	8.15	0	0.00	8.15	3	465	0.64%