系統電 (5309)-華南永昌-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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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	111	42.86	128.5	43.21	43.70	-17.5	5,223	-0.34%	大買/大賣/
2024/11/20	1	40.15	9	40.03	39.75	-8	4,911	-0.16%
2024/11/19	30	40.46	32	40.58	40.75	-2	5,163	-0.04%
2024/11/18	17	40.41	18	40.82	40.00	-1	4,807	-0.02%
2024/11/15	35	39.67	63	39.38	38.85	-28	4,422	-0.63%
2024/11/14	46	40.20	20	39.87	40.50	26	4,266	0.61%
2024/11/13	56	40.03	56	39.98	40.20	0	3,996	0.00%
2024/11/12	42	38.84	28.1	38.25	38.15	13.9	3,444	0.40%
2024/11/11	6	36.61	13	38.10	39.25	-7	3,101	-0.23%
2024/11/08	4	36.49	1	36.10	35.70	3	2,996	0.10%
2024/11/07	0	0.00	1.1	36.71	36.50	-1.1	3,075	-0.04%
2024/11/01	0	0.00	1	32.95	33.90	-1	3,367	-0.03%
2024/10/23	0	0.00	1	36.30	36.15	-1	4,033	-0.02%
2024/10/22	3	35.90	0	0.00	35.90	3	4,235	0.07%
2024/10/11	0	0.00	10	35.80	35.75	-10	5,743	-0.17%
2024/10/09	3	35.98	0	0.00	36.00	3	6,009	0.05%
2024/10/07	10	37.25	1	36.96	37.25	9	6,987	0.13%
2024/10/04	0	0.00	2	35.35	35.50	-2	7,051	-0.03%
2024/10/01	0	0.00	9	35.94	35.95	-9	7,085	-0.13%
2024/09/27	1	36.75	1	36.30	36.45	0	7,133	0.00%
2024/09/25	0	36.77	0	0.00	36.65	0	7,118	0.00%
2024/09/23	0	0.00	0	36.50	36.55	0	7,116	0.00%
2024/09/20	9	35.66	0	0.00	35.55	9	7,105	0.13%
2024/09/18	2	35.58	1	35.85	35.40	1	7,106	0.01%
2024/09/12	1	34.60	1	34.90	34.80	0	7,108	0.00%
2024/09/09	0.1	35.32	0	35.00	35.10	0	7,167	0.00%
2024/09/06	2	35.78	8	35.67	35.80	-6	7,144	-0.08%
2024/09/05	1	35.60	3	35.35	35.50	-2	7,136	-0.03%
2024/09/04	8	35.79	2	35.80	35.90	6	7,112	0.08%
2024/09/03	2	37.75	0	0.00	37.65	2	7,084	0.03%
2024/09/02	3	38.75	1	39.30	38.55	2	7,055	0.03%
2024/08/30	5	38.66	1	39.25	38.60	4	7,027	0.06%
2024/08/29	2	39.10	3	39.10	38.90	-1	6,996	-0.01%
2024/08/28	2	39.63	3	39.60	39.50	-1	6,959	-0.01%
2024/08/27	1	40.10	2	40.13	39.80	-1	6,915	-0.01%
2024/08/26	6	40.20	5	40.52	39.85	1	6,904	0.01%
2024/08/23	4	40.70	5	40.86	40.30	-1	6,870	-0.01%
2024/08/22	22.2	44.47	15.4	44.48	43.00	6.8	6,660	0.10%
2024/08/21	20	43.77	37.1	43.94	44.30	-17.1	6,161	-0.28%
2024/08/20	0	0.00	1	42.00	41.15	-1	5,794	-0.02%
2024/08/19	3	41.48	11	41.50	41.40	-8	5,743	-0.14%
2024/08/16	22	41.82	5	41.92	41.95	17	5,672	0.30%
2024/08/15	2	40.15	2	40.15	40.05	0	5,520	0.00%
2024/08/14	2	40.75	0	0.00	40.75	2	5,530	0.04%
2024/08/13	4	40.27	6	40.63	40.55	-2	5,471	-0.04%
2024/08/12	2	40.35	4	40.83	40.05	-2	5,406	-0.04%
2024/08/09	4	41.66	7.1	41.60	41.50	-3.1	5,324	-0.06%
2024/08/08	8	39.41	10	39.37	38.90	-2	5,176	-0.04%
2024/08/07	1	39.30	2	39.25	39.40	-1	5,118	-0.02%
2024/08/06	3.1	35.87	14	35.03	35.85	-10.9	5,036	-0.22%
2024/08/05	5	38.81	4	39.90	38.60	1	4,927	0.02%
2024/08/02	14	42.97	5	43.29	42.85	9	4,837	0.19%
2024/08/01	6	42.92	3	42.95	42.90	3	4,681	0.06%
2024/07/31	6	42.13	6	42.37	42.35	0	4,543	0.00%
2024/07/30	6	42.31	3.1	42.20	42.30	2.9	4,444	0.07%
2024/07/29	2	41.12	0	40.90	40.20	2	4,288	0.05%
2024/07/26	4	41.64	3	41.39	42.00	1	4,201	0.02%
2024/07/23	4	42.28	2	41.97	41.85	2	4,126	0.05%
2024/07/22	15.1	41.05	11	42.15	40.50	4.1	3,893	0.10%
2024/07/19	11	42.92	37.4	43.23	42.50	-26.4	3,648	-0.72%
2024/07/18	6	41.35	3.2	41.01	41.25	2.8	3,267	0.09%
2024/07/17	24	42.67	13.1	42.57	42.00	10.9	3,203	0.34%
2024/07/16	6	42.97	15.5	43.12	43.30	-9.5	3,078	-0.31%
2024/07/15	26	42.72	14.1	42.85	42.95	11.9	2,953	0.40%
2024/07/12	10	42.57	19	42.44	42.15	-9	2,682	-0.34%
2024/07/11	15.1	41.87	18.1	42.26	42.25	-3	2,484	-0.12%
2024/07/10	56	41.38	14.4	41.60	42.00	41.6	2,243	1.86%
2024/07/09	124	40.17	136.4	39.87	39.90	-12.4	1,678	-0.74%	大買/大賣/
2024/07/08	6	37.72	2	38.70	37.15	4	1,278	0.31%
2024/07/05	2	36.83	7.1	36.99	37.00	-5.1	1,200	-0.42%
2024/07/04	1	36.00	0	0.00	36.45	1	1,169	0.09%
2024/07/03	4	36.06	9	36.27	36.35	-5	1,169	-0.43%
2024/07/02	3	35.45	2	35.35	35.40	1	1,142	0.09%
2024/07/01	1	35.60	0	0.00	35.60	1	1,154	0.09%
2024/06/28	1	35.60	1	35.75	35.70	0	1,181	0.00%
2024/06/27	1	35.45	1	35.65	35.40	0	1,208	0.00%
2024/06/26	1	35.25	1	35.60	35.20	0	1,420	0.00%
2024/06/25	1	34.70	1	35.20	35.20	0	1,746	0.00%
2024/06/20	0	0.00	10	35.28	35.15	-10	2,031	-0.49%
2024/06/19	2	35.25	1	35.10	35.00	1	2,040	0.05%
2024/06/18	11	35.35	0	0.00	35.55	11	2,041	0.54%
2024/06/17	3	36.30	19	36.81	35.75	-16	2,033	-0.79%
2024/06/14	1	34.80	0	0.00	34.30	1	1,941	0.05%
2024/06/13	0	34.30	0	0.00	34.20	0	1,942	0.00%
2024/06/12	0.1	34.35	1	34.20	34.20	-1	1,949	-0.05%
2024/06/11	6	34.42	0	0.00	34.10	6	1,977	0.30%
2024/06/07	0.1	34.96	0	0.00	34.95	0.1	1,995	0.00%
2024/06/06	10	34.75	0	0.00	34.65	10	2,031	0.49%
2024/06/05	0	35.25	0	0.00	35.05	0	2,026	0.00%
2024/06/04	1	35.50	0	0.00	35.40	1	2,059	0.05%
2024/06/03	0	0.00	1	35.80	35.70	-1	2,127	-0.05%
2024/05/30	2.2	36.31	2	35.75	35.70	0.2	2,313	0.01%
2024/05/29	3	36.65	15	36.09	37.20	-12	2,312	-0.52%
2024/05/28	0	0.00	4	35.68	35.60	-4	2,277	-0.18%
2024/05/24	5	35.19	0	0.00	35.05	5	2,284	0.22%
2024/05/23	0	0.00	1	35.45	35.45	-1	2,287	-0.04%
2024/05/22	0	0.00	1	35.75	35.30	-1	2,278	-0.04%
2024/05/21	1	35.10	0	0.00	35.30	1	2,269	0.04%
2024/05/20	10	35.20	11	35.77	35.25	-1	2,269	-0.04%
2024/05/17	0	34.50	0	0.00	34.55	0	2,234	0.00%
2024/05/16	0	0.00	2	34.10	34.10	-2	2,247	-0.09%
2024/05/15	0	34.48	0	0.00	34.25	0	2,247	0.00%
2024/05/14	2	34.50	0	0.00	34.50	2	2,256	0.09%
2024/05/13	0	0.00	0	34.20	34.25	0	2,255	0.00%
2024/05/10	0	0.00	3	35.00	34.45	-3	2,253	-0.13%
2024/05/09	0	0.00	5	34.40	34.40	-5	2,254	-0.22%
2024/05/08	1	34.90	0	0.00	34.00	1	2,254	0.04%
2024/05/07	5	34.50	3	34.60	34.55	2	2,247	0.09%
2024/05/06	3	34.35	4	34.58	34.25	-1	2,251	-0.04%
2024/05/03	1	34.80	0	0.00	34.75	1	2,250	0.04%
2024/05/02	1	34.75	7	35.00	34.80	-6	2,261	-0.26%
2024/04/25	2	34.11	1	34.20	34.10	1	2,265	0.05%
2024/04/24	1	34.00	0	0.00	34.20	1	2,268	0.04%
2024/04/23	2	33.33	0	0.00	33.30	2	2,282	0.09%
2024/04/22	5	33.67	1	33.45	33.25	4	2,296	0.18%
2024/04/19	4	33.92	2	33.93	34.05	2	2,289	0.09%
2024/04/18	2	35.40	1	35.50	34.70	1	2,276	0.04%
2024/04/17	1	35.85	16	35.80	35.20	-15	2,303	-0.65%
2024/04/16	5	34.24	2	33.80	33.80	3	2,303	0.13%
2024/04/15	1.3	35.00	3	35.40	35.00	-1.7	2,450	-0.07%
2024/04/12	5	35.75	0	0.00	35.50	5	2,513	0.20%
2024/04/11	1.2	35.16	0	0.00	34.95	1.2	2,509	0.05%
2024/04/09	0	0.00	4	35.55	35.55	-4	2,498	-0.16%
2024/04/02	6	35.33	2	35.35	35.35	4	2,487	0.16%
2024/04/01	4	35.55	0	0.00	35.75	4	2,462	0.16%
2024/03/29	29	37.96	14.5	36.04	35.75	14.5	2,445	0.59%
2024/03/28	94	39.69	83	39.09	39.50	11	2,276	0.48%
2024/03/27	3	38.48	17.1	39.08	39.60	-14.1	1,943	-0.72%
2024/03/26	5	36.45	0	0.00	36.00	5	1,684	0.30%
2024/03/25	0	0.00	1	37.05	36.50	-1	1,671	-0.06%
2024/03/22	0	0.00	4	36.15	36.20	-4	1,648	-0.24%
2024/03/21	0.5	36.25	0	0.00	36.10	0.5	1,642	0.03%
2024/03/19	0	0.00	10	35.85	35.75	-10	1,663	-0.60%
2024/03/14	10	36.77	0	0.00	36.50	10	1,744	0.57%
2024/03/13	0.1	36.00	0	0.00	35.75	0.1	1,713	0.00%
2024/03/12	0	0.00	5	36.64	36.80	-5	1,702	-0.29%
2024/03/08	7	35.72	3	35.35	35.35	4	1,694	0.24%
2024/03/07	8.3	37.29	7.2	37.26	36.70	1.1	1,669	0.06%
2024/03/06	9	37.09	4	37.16	36.95	5	1,602	0.31%
2024/03/05	5	36.94	4	36.23	37.30	1	1,526	0.07%
2024/03/04	3	34.87	0	0.00	35.50	3	1,454	0.21%
2024/02/27	1.1	35.06	0	0.00	34.65	1.1	1,431	0.08%
2024/02/23	0	34.35	0	0.00	33.85	0	1,402	0.00%
2024/02/22	1	33.85	0	0.00	34.25	1	1,400	0.07%
2024/02/21	0	34.55	0	0.00	34.00	0	1,405	0.00%
2024/02/19	0	34.68	0	0.00	34.60	0	1,412	0.00%
2024/02/15	1.1	33.70	0	0.00	33.70	1.1	1,395	0.08%
2024/02/05	1	33.85	1	34.05	33.85	0	1,389	0.00%
2024/02/01	0	34.58	0	0.00	34.45	0	1,397	0.00%
2024/01/31	0	0.00	1	34.80	34.65	-1	1,398	-0.07%
2024/01/30	1	34.70	1	34.95	34.90	0	1,393	0.00%
2024/01/29	1	34.90	2	35.40	34.90	-1	1,392	-0.07%
2024/01/26	0	34.90	0	0.00	34.85	0	1,392	0.00%
2024/01/25	2	35.00	0	0.00	34.80	2	1,392	0.14%
2024/01/24	2	35.60	0	0.00	35.65	2	1,388	0.14%
2024/01/22	0	0.00	2	34.85	34.75	-2	1,382	-0.14%
2024/01/19	1	34.65	0	0.00	34.65	1	1,385	0.07%
2024/01/18	1	34.70	0	0.00	34.60	1	1,382	0.07%
2024/01/17	1	35.00	3	35.00	35.00	-2	1,389	-0.14%
2024/01/16	1	35.95	2	35.83	35.50	-1	1,373	-0.07%
2024/01/15	1	36.55	0	0.00	36.50	1	1,353	0.07%
2024/01/10	5	37.92	2.1	38.03	37.60	2.9	1,310	0.22%
2024/01/09	3.1	37.80	5	38.34	37.50	-1.9	1,242	-0.16%
2024/01/08	1	37.60	16	36.97	37.45	-15	1,071	-1.40%
2024/01/05	2	36.25	2	36.80	36.00	0	1,006	0.00%
2024/01/04	0	36.10	0	0.00	35.85	0	982	0.00%
2024/01/03	0	0.00	2	36.85	36.50	-2	980	-0.20%
2024/01/02	14	36.70	3	36.33	36.75	11	1,000	1.10%
2023/12/28	2	35.78	1	36.05	35.80	1	1,029	0.10%
2023/12/27	1	35.75	2	35.88	36.00	-1	1,061	-0.09%
2023/12/26	1	35.55	1	35.85	35.95	0	1,065	0.00%
2023/12/25	10.1	36.21	6	36.45	35.95	4.1	1,048	0.39%
2023/12/22	2	34.95	0	0.00	34.90	2	1,000	0.20%
2023/12/21	2	34.95	1	35.35	35.15	1	1,004	0.10%
2023/12/20	0	35.45	0	0.00	35.30	0	1,006	0.00%
2023/12/18	0	0.00	2	35.45	35.55	-2	1,002	-0.20%
2023/12/15	2	36.48	1	36.05	35.80	1	1,000	0.10%
2023/12/13	2	36.50	1	36.10	36.10	1	983	0.10%
2023/12/12	0	0.00	2	36.68	36.70	-2	948	-0.21%
2023/12/11	2	35.33	10	34.90	35.25	-8	902	-0.89%
2023/12/07	10	34.60	0	0.00	34.70	10	955	1.05%
2023/12/05	1	36.10	1	35.75	35.95	0	955	0.00%
2023/12/04	0	0.00	3	35.60	35.65	-3	924	-0.32%
2023/12/01	1.1	35.44	0	0.00	35.40	1.1	915	0.12%
2023/11/27	0	34.45	0	0.00	34.35	0	847	0.00%
2023/11/22	0	0.00	2	34.05	34.20	-2	840	-0.24%
2023/11/21	2	33.90	0	0.00	33.75	2	846	0.24%
2023/11/20	0.9	34.10	0	0.00	34.00	0.9	855	0.10%
2023/11/17	0	0.00	3	34.05	34.00	-3	851	-0.35%
2023/11/16	0	33.20	1	33.55	33.50	-1	848	-0.12%
2023/11/15	3	32.55	2	32.78	33.15	1	840	0.12%
2023/11/14	0	0.00	3	32.40	32.35	-3	842	-0.36%
2023/11/13	1	31.75	0	32.00	31.80	1	860	0.12%
2023/11/10	2	31.90	1	31.90	31.80	1	858	0.12%
2023/11/09	2	32.33	1	32.55	32.60	1	859	0.12%
2023/11/08	0	0.00	0.4	33.90	33.70	-0.4	874	-0.04%
2023/11/07	1	33.75	0	0.00	33.70	1	900	0.11%
2023/11/06	0	0.00	0.4	33.90	33.75	-0.4	939	-0.04%
2023/11/03	0	0.00	6	33.30	33.40	-6	957	-0.63%
2023/11/01	1	31.95	0	0.00	31.85	1	954	0.10%
2023/10/31	2	32.53	0	0.00	32.05	2	954	0.21%
2023/10/30	0	0.00	1	33.50	33.55	-1	956	-0.10%
2023/10/26	3	32.47	1	32.40	32.45	2	994	0.20%
2023/10/24	0	32.45	0	0.00	32.35	0	1,000	0.00%
2023/10/23	0	32.91	0	0.00	32.50	0	1,014	0.00%
2023/10/20	3	32.11	3	32.40	32.30	0	1,043	0.00%
2023/10/19	2	33.20	0	0.00	32.95	2	1,066	0.19%
2023/10/18	1	33.75	1	33.70	33.25	0	1,075	0.00%
2023/10/16	1	34.00	0	0.00	34.05	1	1,083	0.09%
2023/10/13	0	0.00	1	34.70	34.40	-1	1,093	-0.09%
2023/10/12	0.1	34.40	0	0.00	34.40	0.1	1,102	0.01%
2023/10/11	1.1	34.36	0	0.00	34.25	1.1	1,113	0.10%
2023/10/05	2.1	35.11	1	34.90	34.90	1.1	1,109	0.10%
2023/10/04	0	34.10	0	0.00	33.95	0	1,092	0.00%
2023/10/02	0	34.80	0	0.00	34.55	0	1,153	0.00%
2023/09/22	0	0.00	3	34.87	35.30	-3	1,312	-0.23%
2023/09/21	1	34.85	0	0.00	34.85	1	1,323	0.08%
2023/09/19	3	36.25	0	0.00	35.75	3	1,360	0.22%
2023/09/15	0.1	36.20	0	0.00	36.20	0.1	1,403	0.01%
2023/09/13	1	36.50	1	36.05	36.05	0	1,436	0.00%
2023/09/12	0	0.00	1	36.35	36.15	-1	1,463	-0.07%
2023/09/11	0	0.00	2	35.85	35.10	-2	1,454	-0.14%
2023/09/08	2	34.75	2	34.88	34.75	0	1,453	0.00%
2023/09/07	0	35.30	0	0.00	35.00	0	1,491	0.00%
2023/09/06	1	35.95	0	0.00	35.90	1	1,524	0.07%
2023/09/05	1	35.75	0	0.00	35.80	1	1,586	0.06%
2023/08/31	1	35.80	2	35.60	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	5	35.23	35.55	-5	1,671	-0.30%
2023/08/29	1	33.80	0	0.00	34.10	1	1,691	0.06%
2023/08/28	2	34.03	1	33.95	33.90	1	1,697	0.06%
2023/08/25	0	34.58	2	34.45	34.35	-2	1,707	-0.12%
2023/08/24	1	35.21	0	0.00	35.10	1	1,714	0.06%
2023/08/21	0	0.00	1	35.60	35.50	-1	1,766	-0.06%
2023/08/18	1	35.85	1	35.65	35.60	0	1,784	0.00%
2023/08/17	1.1	35.85	0	0.00	36.00	1.1	1,788	0.06%
2023/08/16	1.2	34.67	12	34.00	34.75	-10.8	1,786	-0.60%
2023/08/15	0.1	34.70	2	34.75	34.50	-1.9	1,826	-0.10%
2023/08/14	2	33.38	0	0.00	33.90	2	1,867	0.11%
2023/08/11	2	34.93	0	0.00	34.65	2	1,864	0.11%
2023/08/10	1.1	35.53	45	35.77	35.45	-43.9	1,840	-2.38%
2023/08/09	0.1	37.40	4	38.21	37.10	-3.9	1,815	-0.21%
2023/08/08	2.1	37.40	0	0.00	37.10	2.1	1,815	0.12%
2023/08/07	0.2	38.12	0	0.00	37.75	0.2	1,873	0.01%
2023/08/02	3.2	37.95	0	0.00	37.55	3.2	1,955	0.16%
2023/07/28	0	38.10	1	38.20	38.25	-1	2,213	-0.04%
2023/07/27	0.2	38.00	1	38.20	38.25	-0.8	2,230	-0.04%
2023/07/26	1	37.76	0	0.00	37.85	1	2,248	0.05%
2023/07/25	0	0.00	4	38.15	38.20	-4	2,271	-0.18%
2023/07/24	2.3	36.51	1	36.80	36.50	1.3	2,286	0.06%
2023/07/21	2.4	37.91	0	0.00	37.70	2.4	2,288	0.10%
2023/07/20	2	37.95	0	0.00	38.00	2	2,325	0.09%
2023/07/19	10.1	38.30	0	0.00	37.80	10.1	2,346	0.43%
2023/07/18	0	38.45	0	0.00	38.15	0	2,410	0.00%
2023/07/17	3	38.32	3	38.85	38.85	0	2,494	0.00%
2023/07/14	0	0.00	1	38.40	38.45	-1	2,548	-0.04%
2023/07/13	6	38.86	3	38.95	38.55	3	2,629	0.11%
2023/07/12	1.1	38.11	1	38.20	38.20	0.1	2,683	0.00%
2023/07/11	1.5	38.12	1	38.30	38.00	0.5	2,786	0.02%
2023/07/10	1	38.60	0	0.00	38.35	1	3,103	0.03%
2023/07/07	10.4	38.37	4	38.39	38.55	6.4	3,329	0.19%
2023/07/06	2	40.18	3	40.45	40.10	-1	3,334	-0.03%
2023/07/05	0.1	40.70	0	0.00	40.45	0.1	3,396	0.00%
2023/07/04	0.3	40.77	0	0.00	40.60	0.3	3,497	0.01%
2023/07/03	0	41.35	6	41.40	41.30	-6	3,772	-0.16%
2023/06/30	0	0.00	1	41.20	41.70	-1	4,439	-0.02%
2023/06/28	0	0.00	3	40.68	40.55	-3	4,749	-0.06%
2023/06/27	9.2	40.31	0	0.00	40.60	9.2	4,810	0.19%
2023/06/26	1.1	40.43	1	40.65	40.90	0.1	4,849	0.00%
2023/06/21	2.2	40.45	5	40.35	40.35	-2.8	4,851	-0.06%
2023/06/20	0.1	40.50	10	40.30	40.50	-9.9	4,856	-0.20%
2023/06/19	10.1	40.75	15	40.48	40.90	-4.9	4,858	-0.10%
2023/06/16	1.1	40.36	2	40.40	40.35	-0.9	4,861	-0.02%
2023/06/15	2.3	40.71	0	0.00	40.75	2.3	4,831	0.05%
2023/06/14	1	41.20	0	41.00	41.45	1	4,806	0.02%
2023/06/13	1.5	40.87	0	41.05	40.65	1.5	4,812	0.03%
2023/06/12	7.1	40.88	3	41.03	40.80	4.1	4,789	0.09%
2023/06/09	6.1	41.60	1	41.65	41.65	5.1	4,768	0.11%
2023/06/08	7	42.55	1	42.30	42.25	6	4,755	0.13%
2023/06/07	0	0.00	1	43.30	43.30	-1	4,805	-0.02%
2023/06/06	2.5	43.02	0	0.00	42.95	2.5	4,900	0.05%
2023/06/05	2	43.60	1	43.40	43.40	1	4,962	0.02%
2023/06/02	1	43.00	0	0.00	43.00	1	4,968	0.02%
2023/05/31	1.1	42.79	1	42.65	42.70	0.1	4,997	0.00%
2023/05/29	2	42.00	2	42.45	42.45	0	5,000	0.00%
2023/05/26	1	41.91	9	41.96	41.95	-8	5,048	-0.16%
2023/05/25	1	42.95	0	0.00	42.60	1	5,041	0.02%
2023/05/24	0	0.00	0	43.55	43.35	0	5,076	0.00%
2023/05/23	2	43.60	0	0.00	43.25	2	5,171	0.04%
2023/05/22	1	43.25	0	0.00	43.55	1	5,227	0.02%
2023/05/19	0	0.00	1	44.00	42.75	-1	5,240	-0.02%
2023/05/18	3	43.43	1	43.55	43.50	2	5,227	0.04%
2023/05/17	3.1	42.80	1	42.90	42.80	2	5,264	0.04%
2023/05/16	0	0.00	1	42.30	42.30	-1	5,268	-0.02%
2023/05/15	1	41.90	0	0.00	42.00	1	5,303	0.02%
2023/05/12	2	41.90	1	41.60	42.10	1	5,360	0.02%
2023/05/11	15	42.01	0	0.00	41.60	15	5,493	0.27%
2023/05/10	1	42.85	0	43.05	42.85	1	5,535	0.02%
2023/05/08	0	0.00	2	44.80	44.20	-2	5,686	-0.04%
2023/05/05	0	0.00	1	45.50	44.50	-1	5,678	-0.02%
2023/05/04	0	0.00	8	44.00	44.15	-8	5,590	-0.14%
2023/05/03	2	42.38	0	0.00	42.25	2	5,580	0.04%
2023/05/02	0	0.00	2	43.55	43.20	-2	5,625	-0.04%
2023/04/28	2.1	43.41	0	0.00	43.10	2.1	5,616	0.04%
2023/04/27	2	43.15	0	0.00	43.25	2	5,579	0.04%
2023/04/26	2	42.20	0	0.00	42.90	2	5,543	0.04%
2023/04/25	13	42.46	5	42.14	42.10	8	5,505	0.15%
2023/04/24	2	42.28	13	42.35	42.25	-11	5,459	-0.20%
2023/04/21	5	42.88	1	43.80	42.05	4	5,467	0.07%
2023/04/20	6	44.64	2	43.68	43.50	4	5,397	0.07%
2023/04/19	12	44.50	2	44.33	44.25	10	5,314	0.19%
2023/04/18	6	44.93	11	44.79	44.50	-5	5,249	-0.10%
2023/04/17	5	45.60	3	45.77	45.85	2	5,204	0.04%
2023/04/14	3	45.13	9	45.38	45.00	-6	5,141	-0.12%
2023/04/13	5.1	45.66	17	47.37	46.00	-12	5,034	-0.24%
2023/04/12	12	46.94	14	46.55	47.50	-2	4,688	-0.04%
2023/04/11	19	45.44	69	44.95	45.95	-50	4,455	-1.12%
2023/04/10	9	45.61	6.1	45.62	45.05	2.9	4,405	0.07%
2023/04/07	6	45.48	7	45.50	45.90	-1	4,316	-0.02%
2023/04/06	71	46.74	12	46.78	46.30	59	4,189	1.41%
2023/03/31	30	46.01	28	45.94	46.35	2	3,907	0.05%
2023/03/30	21	44.51	45	44.60	44.30	-24	3,218	-0.75%
2023/03/29	0	0.00	2	42.90	42.90	-2	2,873	-0.07%
2023/03/28	4	42.73	2	42.60	42.65	2	2,877	0.07%
2023/03/27	1	43.10	1	43.55	43.50	0	2,812	0.00%
2023/03/24	0	42.93	0	0.00	42.65	0	2,772	0.00%
2023/03/22	0	42.15	2	42.50	42.65	-2	2,774	-0.07%
2023/03/16	1	41.00	0	0.00	40.45	1	2,989	0.03%
2023/03/15	1	42.15	1.1	41.65	41.70	0	3,104	0.00%
2023/03/13	17	40.72	0	0.00	41.20	17	3,547	0.48%
2023/03/10	3	41.95	0	0.00	41.80	3	3,666	0.08%
2023/03/09	3	43.15	8	44.50	43.00	-5	3,806	-0.13%
2023/03/08	15	44.07	3	43.82	44.20	12	3,857	0.31%
2023/03/07	3	43.52	0	0.00	43.50	3	3,828	0.08%
2023/03/06	16	43.30	4	43.50	43.55	12	3,847	0.31%
2023/03/03	0	0.00	10	42.37	42.50	-10	3,820	-0.26%
2023/03/02	0	0.00	8	42.04	42.10	-8	3,812	-0.21%
2023/02/24	2.1	42.64	10	42.70	41.85	-8	3,842	-0.21%
2023/02/23	7	42.99	6.1	42.90	43.00	1	3,805	0.02%
2023/02/22	3	42.90	4	42.99	42.90	-1	3,824	-0.03%
2023/02/21	19	44.75	8	44.63	44.00	11	3,899	0.28%
2023/02/20	4	44.16	3	43.98	44.30	1	3,878	0.03%
2023/02/17	0	43.48	0	43.55	43.70	0	3,834	0.00%
2023/02/16	0	43.25	0.1	43.35	43.40	-0.1	3,842	0.00%
2023/02/15	13	43.73	15	43.25	42.70	-2	3,947	-0.05%
2023/02/14	3	43.07	1	43.00	42.90	2	3,942	0.05%
2023/02/13	2	43.23	0	0.00	43.40	2	3,999	0.05%
2023/02/10	6	43.50	38	43.38	43.10	-32	4,026	-0.79%
2023/02/09	17	44.31	16.2	44.33	43.80	0.8	4,009	0.02%
2023/02/08	5	43.68	4.1	43.60	43.60	1	3,868	0.02%
2023/02/07	18	43.26	16.1	43.00	43.00	2	3,791	0.05%
2023/02/06	3	42.43	1	42.15	41.65	2	3,598	0.06%
2023/02/03	1	43.03	1.1	42.89	42.55	0	3,574	0.00%
2023/02/02	0	42.60	2.1	42.46	42.65	-2.1	3,545	-0.06%
2023/02/01	7	42.78	2	42.63	42.00	5	3,507	0.14%
2023/01/31	31	41.74	4	41.56	41.85	27	3,415	0.79%
2023/01/17	0	0.00	2	39.40	39.35	-2	3,377	-0.06%
2023/01/16	0	39.55	1	39.30	39.20	-1	3,387	-0.03%
2023/01/13	0	40.65	0	0.00	39.75	0	3,396	0.00%
2023/01/12	2	40.05	1	40.20	39.80	1	3,474	0.03%
2023/01/11	5	40.64	1	41.20	40.30	4	3,543	0.11%
2023/01/09	2	40.10	0	0.00	40.50	2	3,518	0.06%
2023/01/06	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/01/05	2	39.80	19	40.38	39.80	-17	3,528	-0.48%
2023/01/04	1	39.25	2	39.53	39.10	-1	3,485	-0.03%
2023/01/03	1	39.00	1	39.10	39.00	0	3,487	0.00%
2022/12/30	3	38.35	0	0.00	38.30	3	3,502	0.09%
2022/12/29	7	37.66	0.1	38.00	38.35	7	3,502	0.20%
2022/12/28	5.2	38.61	1	38.15	38.00	4.2	3,531	0.12%
2022/12/27	2	40.23	0	0.00	39.60	2	3,502	0.06%
2022/12/23	2	39.50	1	39.50	39.50	1	3,519	0.03%
2022/12/22	1	40.25	0	0.00	40.25	1	3,509	0.03%
2022/12/21	4	40.09	3	40.08	39.95	1	3,529	0.03%
2022/12/20	1	39.85	0	0.00	39.80	1	3,548	0.03%
2022/12/19	0	0.00	1	40.90	40.80	-1	3,549	-0.03%
2022/12/16	1	40.95	0	0.00	40.95	1	3,554	0.03%
2022/12/15	2	41.85	0	0.00	41.70	2	3,543	0.06%
2022/12/14	1	41.65	13	41.50	41.65	-12	3,554	-0.34%
2022/12/13	2	41.20	0	0.00	40.50	2	3,514	0.06%
2022/12/12	2	41.50	0	0.00	41.10	2	3,510	0.06%
2022/12/09	5	41.56	7	42.03	41.05	-2	3,507	-0.06%
2022/12/08	2	43.83	2	43.68	43.45	0	3,377	0.00%
2022/12/07	7	44.05	12	43.33	43.05	-5	3,335	-0.15%
2022/12/06	10	45.29	7	45.11	44.70	3	3,263	0.09%
2022/12/05	6	45.32	12	44.94	44.70	-6	3,003	-0.20%
2022/12/02	3	45.08	5	44.58	44.60	-2	2,832	-0.07%
2022/12/01	20	44.40	15	44.57	44.50	5	2,700	0.18%
2022/11/30	8	43.46	10	42.78	42.85	-2	2,556	-0.08%
2022/11/29	0	0.00	0.2	41.99	41.50	-0.2	2,524	-0.01%
2022/11/28	1	41.70	3.1	41.35	41.60	-2.1	2,583	-0.08%
2022/11/25	1	40.45	3	40.53	40.05	-2	2,751	-0.07%
2022/11/23	2	39.95	3	40.75	39.85	-1	2,988	-0.03%
2022/11/22	2	41.00	0	0.00	40.50	2	2,995	0.07%
2022/11/18	6.2	41.40	6	41.59	41.00	0.2	3,041	0.01%
2022/11/17	11	42.33	7.1	42.20	42.10	3.9	3,030	0.13%
2022/11/16	7	41.19	1	41.20	41.25	6	2,924	0.21%
2022/11/15	5	40.60	9.4	40.53	40.35	-4.4	2,859	-0.15%
2022/11/14	5	40.65	2	40.75	40.60	3	2,875	0.10%
2022/11/11	9	40.91	6	40.18	41.40	3	2,872	0.10%
2022/11/10	1	40.60	2.1	40.43	41.00	-1.1	2,796	-0.04%
2022/11/09	1	39.65	1	39.75	39.65	0	2,883	0.00%
2022/11/08	5	40.03	7	39.86	39.60	-2	2,859	-0.07%
2022/11/07	2	38.98	0	0.00	38.80	2	2,811	0.07%
2022/11/04	0	0.00	1	38.50	38.50	-1	2,815	-0.04%
2022/11/03	0	0.00	1	37.90	38.20	-1	2,878	-0.03%
2022/11/01	6	37.10	6	37.19	37.25	0	2,951	0.00%
2022/10/31	7	36.43	2	36.30	36.40	5	2,967	0.17%
2022/10/28	0	0.00	3	36.20	36.50	-3	2,983	-0.10%
2022/10/26	2	38.40	2	38.00	37.05	0	3,055	0.00%
2022/10/24	1	38.60	1	38.30	38.20	0	3,116	0.00%
2022/10/21	0	0.00	30	37.85	37.60	-30	3,166	-0.95%
2022/10/20	30	38.50	0	0.00	38.00	30	3,197	0.94%
2022/10/19	2	39.13	2	39.20	38.90	0	3,194	0.00%
2022/10/14	1	36.25	0	0.00	36.35	1	3,355	0.03%
2022/10/13	0.1	35.59	1	35.35	34.90	-0.9	3,402	-0.03%
2022/10/12	1	37.70	0	0.00	37.15	1	3,431	0.03%
2022/10/11	0.1	37.30	0	0.00	37.20	0.1	3,473	0.00%
2022/10/07	1	39.05	0	0.00	39.10	1	3,544	0.03%
2022/10/06	1	39.10	0	0.00	38.90	1	3,668	0.03%
2022/10/05	3	39.52	2	39.45	38.70	1	3,719	0.03%
2022/09/30	2	37.45	3	36.77	38.10	-1	3,801	-0.03%
2022/09/29	1	36.20	2	36.48	36.25	-1	3,827	-0.03%
2022/09/28	1	37.10	1	37.45	35.90	0	3,859	0.00%
2022/09/27	3	37.23	2	37.45	37.40	1	3,866	0.03%
2022/09/26	4	37.76	3	37.67	37.50	1	3,884	0.03%
2022/09/23	1	39.50	1	39.15	39.00	0	3,951	0.00%
2022/09/21	5	39.44	4	40.03	39.55	1	4,029	0.02%
2022/09/19	1	40.05	1	40.20	40.05	0	4,252	0.00%
2022/09/16	1	40.75	4	41.66	40.70	-3	4,372	-0.07%
2022/09/15	0	0.00	11	42.19	41.60	-11	4,449	-0.25%
2022/09/14	7	42.14	3	42.28	42.45	4	4,515	0.09%
2022/09/13	6	42.75	4	42.36	42.80	2	4,599	0.04%
2022/09/12	1	41.95	7	41.80	41.90	-6	4,685	-0.13%
2022/09/08	1.4	41.97	2	41.80	41.55	-0.6	4,817	-0.01%
2022/09/07	2.3	41.39	1	41.35	41.20	1.3	5,027	0.03%
2022/09/06	2	40.68	2	41.60	40.80	0	5,431	0.00%
2022/09/05	9	42.98	5	42.50	41.85	4	5,500	0.07%
2022/09/02	7	43.39	8.1	43.75	44.00	-1.1	5,465	-0.02%
2022/09/01	18	43.52	4.2	43.48	42.60	13.8	5,552	0.25%
2022/08/31	14.3	42.84	11.6	43.68	43.70	2.8	5,750	0.05%
2022/08/30	2	41.45	6.1	41.92	42.15	-4.1	5,832	-0.07%
2022/08/29	7	40.41	1	40.45	40.45	6	6,552	0.09%
2022/08/26	0	0.00	5	41.84	41.80	-5	6,924	-0.07%
2022/08/25	0	0.00	1	40.90	40.95	-1	7,712	-0.01%
2022/08/24	7	40.47	10	40.45	40.35	-3	7,971	-0.04%
2022/08/23	7	41.03	0	0.00	41.00	7	8,142	0.09%
2022/08/22	0	0.00	1	41.00	40.75	-1	8,267	-0.01%
2022/08/19	12	42.30	10	41.68	41.25	2	8,258	0.02%
2022/08/18	1	40.75	1	41.60	41.60	0	8,270	0.00%
2022/08/17	1	41.00	7	41.16	41.10	-6	8,253	-0.07%
2022/08/16	5	42.31	5	42.49	41.75	0	8,245	0.00%
2022/08/15	0	0.00	1	41.30	41.50	-1	8,183	-0.01%
2022/08/12	0	0.00	4	40.36	40.25	-4	8,134	-0.05%
2022/08/11	15	40.62	0	0.00	40.10	15	8,125	0.18%
2022/08/10	1	40.80	3	40.80	40.75	-2	8,086	-0.02%
2022/08/09	0.2	40.65	5	40.15	40.65	-4.8	8,024	-0.06%
2022/08/08	5	39.40	10	39.27	39.80	-5	7,978	-0.06%
2022/08/05	1	38.65	5	38.28	38.55	-4	7,939	-0.05%
2022/08/04	1	37.80	0	0.00	37.25	1	7,932	0.01%
2022/08/03	0	0.00	6	37.94	37.60	-6	7,932	-0.08%
2022/08/02	1	38.15	17	39.05	38.30	-16	7,931	-0.20%
2022/08/01	7	40.07	3	39.80	39.75	4	7,891	0.05%
2022/07/29	7	39.41	4	39.28	39.15	3	7,858	0.04%
2022/07/28	12	38.89	0	0.00	38.70	12	7,851	0.15%
2022/07/27	4	37.48	5	37.51	38.55	-1	7,808	-0.01%
2022/07/26	13	38.49	8	38.34	38.15	5	7,807	0.06%
2022/07/25	1	38.15	0	0.00	38.00	1	7,763	0.01%
2022/07/22	10	37.65	2	38.00	37.05	8	7,746	0.10%
2022/07/21	0	0.00	16	35.97	36.15	-16	7,640	-0.21%
2022/07/20	2	35.93	2	35.90	35.50	0	7,618	0.00%
2022/07/18	3	35.80	1	35.95	35.65	2	7,549	0.03%
2022/07/15	1	35.75	0	0.00	35.50	1	7,534	0.01%
2022/07/14	1.2	34.40	1	35.05	35.75	0.2	7,460	0.00%
2022/07/12	7	37.77	6	38.20	37.40	1	7,309	0.01%
2022/07/11	0	0.00	10	40.00	39.70	-10	7,307	-0.14%
2022/07/08	16	39.68	2	39.65	39.55	14	7,343	0.19%
2022/07/07	2.2	38.46	0	0.00	38.45	2.2	7,713	0.03%
2022/07/06	6	38.68	6	38.02	37.80	0	7,847	0.00%
2022/07/05	6	39.37	0	0.00	39.80	6	8,146	0.07%
2022/07/04	0	0.00	3	39.20	38.80	-3	8,498	-0.04%
2022/07/01	16	40.84	8	40.64	38.80	8	8,901	0.09%
2022/06/30	13	42.25	13	42.28	41.70	0	8,885	0.00%
2022/06/29	1	43.50	0	0.00	43.50	1	9,490	0.01%
2022/06/28	5.3	45.17	7	45.32	44.25	-1.7	9,690	-0.02%
2022/06/27	6.1	46.02	6	45.66	45.60	0.1	9,628	0.00%
2022/06/24	10	44.51	11	44.20	44.85	-1	9,490	-0.01%
2022/06/23	6	43.08	3	42.73	42.75	3	9,384	0.03%
2022/06/22	10.1	43.72	11	43.95	42.80	-1	9,358	-0.01%
2022/06/21	6	44.28	16.6	44.25	45.45	-10.6	9,373	-0.11%
2022/06/20	2.3	43.76	2	45.05	42.65	0.3	9,360	0.00%
2022/06/17	3	45.40	4	45.09	45.90	-1	9,340	-0.01%
2022/06/16	26.3	46.81	23	46.45	45.05	3.3	9,253	0.04%
2022/06/15	58	47.70	19	47.40	46.50	39	9,064	0.43%
2022/06/14	5	46.03	4	45.79	46.80	1	8,648	0.01%
2022/06/13	1.2	46.05	1	45.70	46.25	0.2	8,523	0.00%
2022/06/10	5.3	47.10	3	47.32	46.85	2.3	8,453	0.03%
2022/06/09	18.2	47.18	24	47.62	46.90	-5.9	8,270	-0.07%
2022/06/08	15.3	46.14	39	46.67	46.45	-23.7	7,865	-0.30%
2022/06/07	39.3	47.80	34	47.76	46.80	5.3	7,610	0.07%
2022/06/06	38.1	47.31	40	45.96	46.00	-1.9	6,831	-0.03%
2022/06/02	31	46.10	42.2	46.50	47.15	-11.2	6,442	-0.17%
2022/06/01	11	43.79	16	44.12	43.25	-5	5,640	-0.09%
2022/05/31	5	43.16	10	42.84	43.30	-5	5,373	-0.09%
2022/05/30	1	41.10	6	42.03	42.30	-5	5,287	-0.09%
2022/05/27	1	40.55	0	0.00	40.60	1	5,150	0.02%
2022/05/26	3.1	40.27	2	41.30	40.00	1.1	5,173	0.02%
2022/05/25	0	0.00	1	39.95	40.00	-1	5,144	-0.02%
2022/05/24	2	41.05	1	41.00	39.25	1	5,178	0.02%
2022/05/23	3	40.90	0	0.00	40.70	3	5,144	0.06%
2022/05/19	0	0.00	5	38.14	38.95	-5	5,095	-0.10%
2022/05/17	1	38.90	0	0.00	38.60	1	5,143	0.02%
2022/05/16	1	38.30	0	0.00	38.10	1	5,226	0.02%
2022/05/12	0	0.00	6	38.15	38.00	-6	5,301	-0.11%
2022/05/11	1	39.90	1	39.15	38.85	0	5,332	0.00%
2022/05/09	1	40.00	1	39.50	38.90	0	5,506	0.00%
2022/05/03	6	40.79	5	40.20	40.20	1	6,536	0.02%
2022/04/29	0	0.00	1	40.05	39.50	-1	6,569	-0.02%
2022/04/28	2	40.53	2	39.83	39.30	0	6,630	0.00%
2022/04/27	1	39.21	6	39.20	39.40	-5	6,799	-0.07%
2022/04/26	1	40.40	1	41.25	40.50	0	6,956	0.00%
2022/04/25	1	41.10	0	0.00	40.85	1	6,974	0.01%
2022/04/22	4	41.78	0	0.00	41.70	4	7,011	0.06%
2022/04/21	1	42.00	2	41.90	42.10	-1	7,023	-0.01%
2022/04/20	0	0.00	1	41.25	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	6	40.93	41.00	-6	7,040	-0.09%
2022/04/18	6.2	40.81	0	0.00	40.35	6.2	7,054	0.09%
2022/04/15	0.2	42.35	10	42.35	41.80	-9.8	7,040	-0.14%
2022/04/14	10	43.10	21	43.00	43.10	-11	7,033	-0.16%
2022/04/13	41	44.66	7	45.30	43.75	34	7,047	0.48%
2022/04/12	5	43.26	10	43.37	43.45	-5	6,629	-0.08%
2022/04/11	31.1	43.11	5	43.51	42.55	26.1	6,476	0.40%
2022/04/08	7	43.26	3	43.23	43.80	4	6,156	0.06%
2022/04/07	9	43.32	10	43.47	42.95	-1	5,796	-0.02%
2022/04/06	0.3	40.55	1	40.50	40.40	-0.7	5,378	-0.01%
2022/04/01	30.1	43.45	48	43.13	41.50	-18	5,326	-0.34%
2022/03/31	30	42.17	10	42.60	42.70	20	4,699	0.43%
2022/03/30	0	0.00	1	40.90	40.95	-1	4,508	-0.02%
2022/03/28	1	40.50	1	40.35	40.65	0	4,522	0.00%
2022/03/25	0	0.00	6	41.27	41.15	-6	4,505	-0.13%
2022/03/24	11	40.62	3	41.45	40.55	8	4,467	0.18%
2022/03/23	4	41.18	2	41.25	41.25	2	4,439	0.05%
2022/03/22	6	40.78	6	40.96	41.15	0	4,403	0.00%
2022/03/21	0	0.00	4	40.28	40.35	-4	4,325	-0.09%
2022/03/18	5	39.68	2	39.85	39.05	3	4,386	0.07%
2022/03/17	0	0.00	4	39.00	38.80	-4	4,468	-0.09%
2022/03/15	5	37.84	1	37.95	37.50	4	4,702	0.09%
2022/03/14	9	38.24	1	38.30	38.20	8	4,761	0.17%
2022/03/11	1.3	37.99	5	38.15	38.15	-3.7	4,926	-0.08%
2022/03/10	0	0.00	5	38.81	38.30	-5	5,070	-0.10%
2022/03/09	1	37.10	0	0.00	37.75	1	5,219	0.02%
2022/03/07	5.1	37.31	1	37.30	37.10	4.1	5,357	0.08%
2022/03/04	1	39.45	2	39.75	39.05	-1	5,446	-0.02%
2022/03/03	7	40.91	3	40.00	39.80	4	5,537	0.07%
2022/03/02	3	39.73	0	0.00	39.95	3	5,566	0.05%
2022/03/01	0	0.00	4	40.60	40.50	-4	5,708	-0.07%
2022/02/24	4	39.35	2	39.80	38.60	2	6,108	0.03%
2022/02/22	2	39.70	1	40.20	39.70	1	6,348	0.02%
2022/02/21	1	41.00	0	0.00	40.80	1	6,731	0.02%
2022/02/18	1	40.85	0	0.00	40.85	1	6,936	0.01%
2022/02/17	0	41.30	12	41.45	40.85	-12	7,449	-0.16%
2022/02/16	15	41.92	3	41.53	42.05	12	7,729	0.16%
2022/02/15	1	40.50	0	0.00	40.35	1	7,766	0.01%
2022/02/14	0	0.00	7	39.64	39.40	-7	7,968	-0.09%
2022/02/11	2	40.95	0	0.00	40.75	2	8,079	0.02%
2022/02/10	9	42.13	21	41.57	41.60	-12	8,150	-0.15%
2022/02/09	4	42.05	6	42.26	42.00	-2	8,151	-0.02%
2022/02/08	25	42.38	13	42.40	42.50	12	8,338	0.14%
2022/02/07	18	41.13	7	41.28	41.90	11	8,113	0.14%
2022/01/26	11	39.89	11	39.75	39.30	0	7,866	0.00%
2022/01/25	16	39.47	22	39.44	38.50	-6	7,821	-0.08%
2022/01/24	1	37.80	0	0.00	38.20	1	7,673	0.01%
2022/01/21	0	38.90	1	39.80	38.90	-1	7,730	-0.01%
2022/01/20	6	39.85	2	39.73	39.45	4	7,757	0.05%
2022/01/19	4	38.01	25	38.21	38.20	-21	7,660	-0.27%
2022/01/18	5	36.90	0	0.00	36.85	5	7,727	0.06%
2022/01/17	1	36.55	8.7	35.90	37.05	-7.7	7,792	-0.10%
2022/01/14	5.2	33.96	5	35.00	34.45	0.2	7,750	0.00%
2022/01/13	5	35.60	0	0.00	35.10	5	7,752	0.06%
2022/01/12	1.2	35.51	0	35.55	35.50	1.2	7,751	0.02%
2022/01/11	5.1	36.51	0	0.00	36.45	5.1	7,759	0.07%
2022/01/07	5.2	37.33	0	0.00	37.30	5.2	7,774	0.07%
2022/01/06	5.2	38.76	6	38.11	38.50	-0.8	7,781	-0.01%
2022/01/05	1	39.90	0	0.00	39.90	1	7,727	0.01%
2022/01/04	4	39.95	2	40.75	39.85	2	7,774	0.03%
2022/01/03	3	39.70	0	0.00	39.70	3	7,792	0.04%
2021/12/30	1	39.90	12	39.93	39.95	-11	7,824	-0.14%
2021/12/29	1.1	40.06	2	40.03	40.05	-0.9	7,915	-0.01%
2021/12/28	1	41.00	0	0.00	40.40	1	8,243	0.01%
2021/12/27	0	40.05	8	40.08	40.30	-8	8,295	-0.10%
2021/12/24	0.3	40.95	122	39.82	39.95	-121.7	8,359	-1.46%	大賣/鉅額交易
2021/12/22	1.4	41.83	1	41.65	41.40	0.4	8,433	0.00%
2021/12/21	0	0.00	1	41.20	40.95	-1	8,597	-0.01%
2021/12/20	1	41.15	0	0.00	41.05	1	8,603	0.01%
2021/12/17	6	40.35	0	0.00	40.00	6	8,562	0.07%
2021/12/16	5	41.23	3	41.35	41.20	2	8,485	0.02%
2021/12/14	1	42.50	0	0.00	40.90	1	8,390	0.01%
2021/12/13	1	44.00	2	43.70	43.00	-1	8,274	-0.01%
2021/12/10	3.2	43.43	3	43.03	44.50	0.2	8,162	0.00%
2021/12/09	1	45.50	3	45.43	44.50	-2	8,038	-0.02%
2021/12/08	2.1	45.64	5	45.50	45.15	-3	7,958	-0.04%
2021/12/07	7	46.02	4	46.18	45.85	3	7,912	0.04%
2021/12/03	3.1	44.71	5	45.18	44.50	-2	7,663	-0.03%
2021/12/02	4	44.31	3	43.43	43.05	1	7,505	0.01%
2021/12/01	2	43.63	0	0.00	43.40	2	7,396	0.03%
2021/11/30	1	44.00	2	44.50	43.40	-1	7,356	-0.01%
2021/11/29	48	41.90	2	41.93	42.25	46	7,265	0.63%
2021/11/26	10	42.94	0	0.00	42.90	10	7,148	0.14%
2021/11/25	9	44.54	2	44.98	44.95	7	7,006	0.10%
2021/11/24	66	45.28	11.1	44.23	45.15	54.9	6,847	0.80%
2021/11/23	3	42.53	5	42.64	42.05	-2	6,516	-0.03%
2021/11/22	3	43.12	3	43.38	43.00	0	6,432	0.00%
2021/11/19	15	43.48	8	43.59	43.65	7	6,353	0.11%
2021/11/18	34	44.61	39	45.40	44.10	-5	6,144	-0.08%
2021/11/17	1	43.90	5	43.59	43.50	-4	5,726	-0.07%
2021/11/16	22	43.40	17	43.48	42.05	5	5,502	0.09%
2021/11/15	9	41.23	15.5	41.50	41.55	-6.5	4,984	-0.13%
2021/11/12	8	38.08	1	39.15	37.80	7	4,667	0.15%
2021/11/11	10	40.48	6	40.99	39.00	4	4,548	0.09%
2021/11/10	1	39.70	1	39.70	39.50	0	4,331	0.00%
2021/11/09	1	38.80	3	38.82	38.85	-2	4,179	-0.05%
2021/11/08	10	38.55	0	0.00	38.00	10	4,063	0.25%
2021/11/05	11	39.64	16	39.76	39.80	-5	3,986	-0.13%
2021/11/04	4	38.26	12	37.78	38.20	-8	3,769	-0.21%
2021/11/03	4	37.21	2	37.80	37.00	2	3,715	0.05%
2021/11/02	6	37.53	6	37.41	37.10	0	3,701	0.00%
2021/11/01	9	38.53	1	37.60	37.70	8	3,523	0.23%
2021/10/29	2	37.00	19	36.95	37.10	-17	3,433	-0.50%
2021/10/28	3	37.07	2	36.53	35.70	1	3,373	0.03%
2021/10/27	0	0.00	5	36.42	36.60	-5	3,439	-0.15%
2021/10/26	18	35.52	2	35.13	35.70	16	3,391	0.47%
2021/10/25	1	33.60	5	33.35	33.85	-4	3,153	-0.13%
2021/10/22	2	31.80	0	0.00	32.00	2	3,071	0.07%
2021/10/21	2	32.65	0	0.00	32.25	2	3,112	0.06%
2021/10/19	0	0.00	8	32.59	33.00	-8	3,099	-0.26%
2021/10/18	1	31.85	0	0.00	31.85	1	3,073	0.03%
2021/10/15	1	32.15	0	0.00	32.10	1	3,100	0.03%
2021/10/13	2	30.20	0	0.00	30.25	2	3,034	0.07%
2021/10/12	2	30.63	0	0.00	30.45	2	3,022	0.07%
2021/10/08	2	32.60	6	33.83	32.45	-4	2,967	-0.13%
2021/10/07	1	33.30	2	33.48	33.05	-1	2,948	-0.03%
2021/10/06	1	33.10	8	33.56	33.00	-7	2,963	-0.24%
2021/10/05	32	33.73	21	33.81	32.70	11	2,869	0.38%
2021/10/04	0	0.00	1	33.15	33.10	-1	2,536	-0.04%
2021/10/01	3	33.77	5	32.82	30.85	-2	2,491	-0.08%
2021/09/30	2	31.88	0	0.00	33.20	2	2,443	0.08%
2021/09/29	16	32.33	33	33.89	32.00	-17	2,568	-0.66%
2021/09/28	27.1	33.16	23	33.64	32.80	4.1	2,567	0.16%
2021/09/24	3	30.40	4	30.40	30.25	-1	2,400	-0.04%
2021/09/22	0	0.00	4	30.50	30.10	-4	2,500	-0.16%
2021/09/14	2	33.15	4	32.49	32.20	-2	2,546	-0.08%
2021/09/13	1	31.20	1	32.05	31.70	0	2,509	0.00%
2021/09/10	2	31.68	1	31.85	31.40	1	2,492	0.04%
2021/09/09	0	0.00	1	32.75	32.75	-1	2,447	-0.04%
2021/09/08	2	30.05	0	0.00	29.80	2	2,374	0.08%
2021/09/06	0	0.00	1	33.50	31.75	-1	2,365	-0.04%
2021/09/03	1	33.28	4	32.83	33.00	-3	2,359	-0.13%
2021/09/02	0	0.00	5	31.73	32.00	-5	2,337	-0.21%
2021/09/01	0	0.00	2	30.80	31.10	-2	2,301	-0.09%
2021/08/31	2.1	31.15	0	0.00	30.75	2.1	2,302	0.09%
2021/08/27	2	31.55	0	0.00	31.25	2	2,301	0.09%
2021/08/26	2	31.25	0	0.00	31.20	2	2,278	0.09%
2021/08/19	1	29.25	1	30.15	29.10	0	2,296	0.00%
2021/08/18	0	0.00	80	29.19	31.10	-80	2,330	-3.43%
2021/08/17	2	29.18	1	29.15	28.90	1	2,319	0.04%
2021/08/16	4	29.43	20	29.30	29.15	-16	2,316	-0.69%
2021/08/13	2	31.70	0	0.00	31.05	2	2,297	0.09%
2021/08/12	2	31.50	0	0.00	31.35	2	2,295	0.09%
2021/08/11	6	31.01	0	0.00	31.05	6	2,300	0.26%
2021/08/10	5	33.58	0	0.00	32.90	5	2,272	0.22%
2021/08/09	100	36.73	4	36.00	35.10	96	2,218	4.33%
2021/08/06	2	36.60	0	0.00	36.50	2	2,215	0.09%
2021/08/05	4	38.40	1	38.25	38.25	3	2,210	0.14%
2021/08/04	1	39.00	8	38.86	38.35	-7	2,225	-0.31%
2021/08/03	4	38.58	0	0.00	38.70	4	2,185	0.18%
2021/08/02	5	39.08	2	38.60	39.20	3	2,114	0.14%
2021/07/30	0	0.00	2	36.90	36.50	-2	1,928	-0.10%
2021/07/28	0.1	33.40	0	0.00	33.60	0.1	1,858	0.01%
2021/07/21	0	0.00	5	34.35	33.25	-5	1,806	-0.28%
2021/07/14	1	35.65	0	0.00	35.35	1	1,777	0.06%
2021/07/13	1	37.60	5	38.71	36.95	-4	1,760	-0.23%
2021/07/12	1	37.10	2	37.13	37.10	-1	1,705	-0.06%
2021/07/07	7	38.19	5	38.10	37.55	2	1,709	0.12%
2021/07/06	10	38.93	32	41.07	38.45	-22	1,717	-1.28%
2021/07/05	1	36.20	22	37.00	38.35	-21	1,591	-1.32%
2021/07/01	0	0.00	1	36.20	35.00	-1	1,602	-0.06%
2021/06/30	4	35.80	5	35.62	35.80	-1	1,688	-0.06%
2021/06/29	0	0.00	5	33.30	33.05	-5	1,671	-0.30%
2021/06/28	1	32.35	0	0.00	33.90	1	1,655	0.06%
2021/06/25	1	31.30	0	0.00	31.40	1	1,624	0.06%
2021/06/16	2	29.95	0	0.00	29.80	2	1,693	0.12%
2021/06/15	1	30.45	0	0.00	30.50	1	1,708	0.06%
2021/06/11	0	0.00	0	30.65	30.35	0	1,718	0.00%
2021/06/09	1	30.50	0	0.00	30.20	1	1,736	0.06%
2021/06/08	2	30.18	1	30.10	30.15	1	1,751	0.06%
2021/06/04	1	29.70	0	0.00	29.40	1	1,782	0.06%
2021/06/01	0	0.00	2	30.43	30.40	-2	1,854	-0.11%
2021/05/28	1	30.70	1	31.00	30.65	0	1,888	0.00%
2021/05/27	2	32.20	0	0.00	30.50	2	1,913	0.10%
2021/05/26	0.1	31.70	1	30.55	32.20	-0.9	1,915	-0.05%
2021/05/24	3	26.70	0	0.00	26.65	3	1,982	0.15%
2021/05/19	5	26.95	0	0.00	26.15	5	2,202	0.23%
2021/05/14	5	27.15	0	0.00	26.35	5	2,227	0.22%
2021/05/12	0	28.00	0	0.00	27.75	0	2,197	0.00%
2021/05/11	0	32.60	0	0.00	30.80	0	2,215	0.00%
2021/05/05	3	34.10	0	0.00	33.65	3	2,287	0.13%
2021/05/04	0	35.00	0	0.00	32.90	0	2,364	0.00%
2021/05/03	15	36.24	2	35.15	35.00	13	2,360	0.55%
2021/04/29	0	0.00	3	37.50	37.10	-3	2,356	-0.13%
2021/04/28	0	0.00	296	37.26	37.30	-296	2,374	-12.47%	大賣/鉅額交易
2021/04/27	11	38.00	0	0.00	37.80	11	2,405	0.46%
2021/04/26	0	0.00	18	38.20	38.20	-18	2,420	-0.74%
2021/04/22	5	37.85	0	0.00	37.70	5	2,468	0.20%
2021/04/21	10	38.60	2	38.55	38.60	8	2,455	0.33%
2021/04/20	2	39.15	0	0.00	39.00	2	2,478	0.08%
2021/04/19	1	38.95	0	0.00	38.95	1	2,522	0.04%
2021/04/16	0	0.00	1	39.10	39.30	-1	2,593	-0.04%
2021/04/14	2	38.65	0	0.00	38.50	2	2,618	0.08%
2021/04/13	11	38.98	0	0.00	38.80	11	2,642	0.42%
2021/04/12	12	40.43	0	0.00	39.75	12	2,657	0.45%
2021/04/09	19	42.06	0	0.00	41.65	19	2,658	0.71%
2021/04/08	0	0.00	10	43.65	43.80	-10	2,631	-0.38%
2021/04/07	2	42.45	0	0.00	43.60	2	2,621	0.08%
2021/04/06	11	43.83	11	43.12	44.00	0	2,567	0.00%
2021/04/01	22	39.02	4	40.13	40.15	18	2,509	0.72%
2021/03/31	36	38.57	0	0.00	38.20	36	2,574	1.40%
2021/03/30	12.1	39.16	1	39.00	39.10	11.1	2,591	0.43%
2021/03/26	0	0.00	10	37.70	37.80	-10	2,594	-0.39%
2021/03/23	41	39.07	0	0.00	38.25	41	2,673	1.53%
2021/03/22	15	39.23	0	0.00	39.15	15	2,662	0.56%
2021/03/19	23.2	40.08	4	40.05	40.05	19.2	2,679	0.72%
2021/03/18	1	39.80	2	40.15	40.95	-1	2,686	-0.04%
2021/03/17	2	39.55	1	39.75	39.45	1	2,710	0.04%
2021/03/16	23	39.54	2	39.70	39.50	21	2,737	0.77%
2021/03/15	20	39.88	0	0.00	39.90	20	2,774	0.72%
2021/03/10	5	39.85	0	0.00	39.70	5	3,231	0.15%
2021/03/09	41	39.53	5	40.47	39.70	36	3,461	1.04%
2021/03/08	1	42.50	1	40.90	40.80	0	3,641	0.00%
2021/03/05	12	42.56	1	42.65	42.35	11	3,669	0.30%
2021/03/04	5	42.95	0	0.00	42.95	5	3,788	0.13%
2021/03/03	17	43.07	0	0.00	42.85	17	3,801	0.45%
2021/03/02	0	0.00	1	45.60	43.60	-1	3,807	-0.03%
2021/02/26	10	44.03	1	44.30	44.85	9	3,845	0.23%
2021/02/25	1	45.50	0	0.00	45.55	1	3,906	0.03%
2021/02/24	54	44.05	2	44.00	43.15	52	3,993	1.30%
2021/02/23	7	44.76	3	44.37	45.00	4	4,048	0.10%
2021/02/22	6	44.18	2	45.23	45.55	4	4,054	0.10%
2021/02/19	7	40.16	0	0.00	41.45	7	3,988	0.18%
2021/02/18	0	0.00	2	39.65	40.05	-2	4,055	-0.05%
2021/02/17	1	39.55	3	39.58	40.00	-2	4,124	-0.05%
2021/02/05	1	39.30	2	39.45	38.30	-1	4,118	-0.02%
2021/02/04	0	0.00	5	39.20	38.95	-5	4,168	-0.12%
2021/02/03	6	39.64	0	0.00	38.65	6	4,249	0.14%
2021/02/02	3	39.37	4	39.79	39.30	-1	4,321	-0.02%
2021/02/01	0	0.00	6	36.74	38.05	-6	4,378	-0.14%
2021/01/29	5	39.00	1	39.35	38.00	4	4,542	0.09%
2021/01/27	0	0.00	1	37.80	38.00	-1	5,020	-0.02%
2021/01/26	0	39.00	1	38.60	38.60	-1	5,387	-0.02%
2021/01/25	0	35.70	3	36.10	36.90	-3	5,574	-0.05%
2021/01/21	1	34.35	1	35.10	34.20	0	5,605	0.00%
2021/01/20	5	34.48	12	34.96	34.05	-7	5,602	-0.12%
2021/01/18	2	37.10	0	0.00	37.20	2	5,586	0.04%
2021/01/15	11	39.05	0	0.00	38.70	11	5,587	0.20%
2021/01/14	2	37.90	0	0.00	37.95	2	5,599	0.04%
2021/01/13	2	38.70	0	0.00	38.20	2	5,663	0.04%
2021/01/12	1	35.15	0	0.00	35.95	1	5,738	0.02%
2021/01/11	2	35.71	0	0.00	37.65	2	5,783	0.03%
2021/01/08	0	0.00	9	39.28	39.05	-9	5,781	-0.16%
2021/01/06	1	41.15	3	40.05	39.80	-2	5,971	-0.03%
2021/01/05	8	43.04	0	0.00	41.60	8	5,985	0.13%
2021/01/04	2	42.70	2	42.55	42.80	0	6,044	0.00%
2020/12/31	2	41.85	1	41.45	41.30	1	6,066	0.02%
2020/12/30	1	42.25	0.4	42.05	42.00	0.6	6,061	0.01%
2020/12/29	1.3	39.58	0	0.00	39.50	1.3	6,028	0.02%
2020/12/28	1	39.15	0	0.00	39.15	1	6,021	0.02%
2020/12/25	5	40.38	3	41.30	40.35	2	5,973	0.03%
2020/12/22	2	41.63	0	0.00	41.50	2	5,968	0.03%
2020/12/21	0.1	41.50	0	0.00	41.30	0.1	6,036	0.00%
2020/12/18	0	0.00	1	43.70	43.00	-1	6,038	-0.02%
2020/12/17	0.1	44.20	4	44.38	44.05	-3.9	6,032	-0.07%
2020/12/16	0	0.00	3	44.88	44.90	-3	6,063	-0.05%
2020/12/15	3	44.45	5	43.85	43.75	-2	6,138	-0.03%
2020/12/14	0	0.00	5	46.20	44.90	-5	6,110	-0.08%
2020/12/11	6	44.24	1	44.55	45.30	5	6,101	0.08%
2020/12/10	1	45.80	0	0.00	45.50	1	6,081	0.02%
2020/12/09	5	46.50	0	0.00	46.45	5	6,052	0.08%
2020/12/08	6	47.33	17	46.89	47.20	-11	6,016	-0.18%
2020/12/07	15	45.72	56	45.90	45.15	-41	5,945	-0.69%
2020/12/04	33	49.88	7	52.31	49.90	26	5,781	0.45%
2020/12/03	28	52.36	24	51.44	54.90	4	5,571	0.07%
2020/12/02	10	48.83	7	48.26	50.70	3	5,343	0.06%
2020/12/01	0	0.00	21	45.27	46.10	-21	5,163	-0.41%
2020/11/30	21	46.90	102	45.74	45.00	-81	5,127	-1.58%	大賣/
2020/11/27	5	46.89	4	47.44	47.05	1	5,031	0.02%
2020/11/26	30	47.50	6	47.16	47.30	24	5,032	0.48%
2020/11/25	57	47.64	18	47.86	47.20	39	5,055	0.77%
2020/11/24	5	47.74	1	48.80	47.00	4	5,030	0.08%
2020/11/23	29	46.86	13	48.68	48.80	16	5,037	0.32%
2020/11/20	35	49.10	0	48.35	48.35	35	4,954	0.71%
2020/11/19	0	0.00	1	48.60	50.40	-1	4,860	-0.02%
2020/11/18	2	48.50	49	48.31	48.05	-47	4,789	-0.98%
2020/11/17	28	48.10	32	48.94	48.30	-4	4,737	-0.08%
2020/11/16	16	46.21	15	47.01	47.85	1	4,689	0.02%
2020/11/13	17	46.27	14	45.75	45.75	3	4,663	0.06%
2020/11/12	9	45.62	9	45.85	45.75	0	4,666	0.00%
2020/11/11	16	45.44	17	46.57	47.05	-1	4,679	-0.02%
2020/11/10	39	45.34	1	45.80	44.90	38	4,623	0.82%
2020/11/09	18	47.75	2	48.15	46.50	16	4,551	0.35%
2020/11/06	15	47.14	13	47.68	47.60	2	4,465	0.04%
2020/11/05	22	46.92	14	47.98	46.00	8	4,329	0.19%
2020/11/04	11	44.79	11	45.21	45.00	0	4,100	0.00%
2020/11/03	17	42.60	13.1	43.47	45.10	3.9	3,930	0.10%
2020/11/02	7	39.97	98	39.89	41.00	-91	3,561	-2.55%
2020/10/30	3	35.30	12	37.37	37.45	-9	3,310	-0.27%
2020/10/29	5	35.65	6	34.50	35.85	-1	3,264	-0.03%
2020/10/27	8	36.79	0	0.00	36.35	8	3,293	0.24%
2020/10/26	2	36.60	0	0.00	36.10	2	3,298	0.06%
2020/10/23	2	37.25	5	37.01	37.00	-3	3,313	-0.09%
2020/10/22	1	37.00	1	37.00	36.95	0	3,366	0.00%
2020/10/21	7	38.86	1.1	39.32	38.30	5.9	3,397	0.17%
2020/10/20	9	39.31	3	39.50	39.85	6	3,428	0.18%
2020/10/19	0	0.00	3	39.37	39.50	-3	3,365	-0.09%
2020/10/16	8	38.21	3	38.48	38.00	5	3,327	0.15%
2020/10/15	5	39.06	2	39.13	39.00	3	3,279	0.09%
2020/10/14	2	39.25	1	39.10	38.95	1	3,255	0.03%
2020/10/13	0	0.00	2	37.60	38.00	-2	3,197	-0.06%
2020/10/12	75	38.04	1.1	37.54	37.95	73.9	3,207	2.30%
2020/10/08	11	35.91	9.1	35.88	36.20	1.9	3,144	0.06%
2020/10/07	0	0.00	1	34.10	34.20	-1	3,112	-0.03%
2020/09/30	0	0.00	2	33.25	33.80	-2	3,421	-0.06%
2020/09/29	0	0.00	2	33.98	33.50	-2	3,470	-0.06%
2020/09/28	5	33.85	4	32.89	34.10	1	3,617	0.03%
2020/09/25	2	30.83	4	32.31	31.10	-2	3,636	-0.06%
2020/09/24	9	33.26	3	34.37	32.55	6	3,686	0.16%
2020/09/18	2	37.15	0	0.00	39.10	2	3,924	0.05%
2020/09/16	1	36.20	0	0.00	36.15	1	3,857	0.03%
2020/09/14	0	0.00	8	35.71	36.50	-8	3,848	-0.21%
2020/09/10	0	0.00	1	36.60	36.10	-1	3,900	-0.03%
2020/09/09	5	36.65	2	36.80	36.80	3	3,897	0.08%
2020/09/08	5	35.94	0	0.00	35.85	5	3,901	0.13%
2020/09/07	0	0.00	1	36.60	36.50	-1	3,904	-0.03%
2020/09/04	0	0.00	4	36.45	36.65	-4	3,934	-0.10%
2020/09/02	4	37.83	0	0.00	37.90	4	4,035	0.10%
2020/09/01	0	0.00	1	39.00	38.80	-1	4,047	-0.02%
2020/08/28	0	0.00	2	38.60	38.90	-2	4,039	-0.05%
2020/08/27	1	38.90	0	0.00	39.00	1	4,027	0.02%
2020/08/21	0	0.00	5	34.40	34.35	-5	3,956	-0.13%
2020/08/20	0	0.00	1	33.85	33.80	-1	3,992	-0.03%
2020/08/19	1	35.20	1	36.00	35.80	0	4,003	0.00%
2020/08/18	0	0.00	4	33.86	33.35	-4	4,024	-0.10%
2020/08/17	4	35.16	11.3	34.12	34.50	-7.3	4,020	-0.18%
2020/08/14	0	0.00	5	36.15	36.10	-5	3,998	-0.13%
2020/08/13	0	0.00	4	36.50	36.50	-4	4,017	-0.10%
2020/08/12	0	0.00	1	36.75	37.20	-1	4,108	-0.02%
2020/08/11	1	37.10	1	38.80	37.20	0	4,127	0.00%
2020/08/10	0	0.00	1	38.75	38.60	-1	4,182	-0.02%
2020/08/07	7	39.25	2	39.10	39.90	5	4,209	0.12%
2020/08/06	1	36.95	0	0.00	36.90	1	4,169	0.02%
2020/08/04	0	0.00	1	37.35	36.75	-1	4,335	-0.02%
2020/08/03	0	0.00	2	36.88	37.20	-2	4,593	-0.04%
2020/07/30	0	0.00	3	37.53	37.75	-3	4,995	-0.06%
2020/07/29	1	34.75	2	35.40	36.70	-1	5,103	-0.02%
2020/07/28	2	36.45	1	38.70	36.20	1	5,147	0.02%
2020/07/27	3	37.72	0	0.00	37.55	3	5,174	0.06%
2020/07/24	6	41.30	12	40.88	39.95	-6	5,227	-0.11%
2020/07/23	10	41.01	0	0.00	42.05	10	5,389	0.19%
2020/07/22	0	0.00	4	39.98	41.35	-4	5,464	-0.07%
2020/07/21	1	38.85	3	39.62	38.90	-2	5,613	-0.04%
2020/07/20	3	35.77	3	34.70	38.70	0	5,708	0.00%
2020/07/17	3	38.83	15	39.65	38.55	-12	5,734	-0.21%
2020/07/16	0	0.00	2.1	38.43	41.10	-2.1	5,708	-0.04%
2020/07/15	3	37.15	1	37.40	37.40	2	5,689	0.04%
2020/07/14	4	38.03	0	0.00	38.00	4	5,754	0.07%
2020/07/13	9	37.52	3.1	38.49	37.85	6	5,826	0.10%
2020/07/10	18	36.97	21	38.22	36.95	-3	5,806	-0.05%
2020/07/09	13	37.56	5.1	37.77	38.60	7.9	5,696	0.14%
2020/07/08	2	33.80	0	0.00	35.10	2	5,540	0.04%
2020/07/07	4	31.88	3	29.96	31.95	1	5,497	0.02%
2020/07/06	2.1	30.05	13	29.47	29.05	-10.9	5,361	-0.20%
2020/07/03	14	28.91	6	28.70	28.75	8	5,356	0.15%
2020/07/02	12	29.30	6	29.16	28.60	6	5,270	0.11%
2020/07/01	20	26.76	8	27.41	27.90	12	5,129	0.23%
2020/06/30	1	24.15	20	24.76	25.40	-19	4,946	-0.38%
2020/06/29	0.1	22.95	15	23.18	23.10	-14.9	4,877	-0.31%
2020/06/24	0	0.00	5	23.40	23.35	-5	4,888	-0.10%
2020/06/23	0	0.00	1	23.40	23.40	-1	4,893	-0.02%
2020/06/22	0.1	23.60	10	24.10	23.75	-9.9	4,894	-0.20%
2020/06/18	1.1	23.95	5	24.50	23.90	-3.9	4,915	-0.08%
2020/06/17	10	23.61	12	24.56	24.35	-2	4,923	-0.04%
2020/06/16	0	0.00	2	23.05	23.00	-2	4,915	-0.04%
2020/06/15	0	0.00	3	22.80	23.00	-3	4,966	-0.06%
2020/06/12	4	22.40	20	22.15	23.55	-16	4,969	-0.32%
2020/06/11	0	0.00	1	23.10	23.00	-1	4,978	-0.02%
2020/06/10	0	0.00	2	24.08	24.20	-2	4,963	-0.04%
2020/06/09	23	23.54	20	24.01	23.65	3	4,954	0.06%
2020/06/08	2	24.83	1	24.90	24.75	1	4,927	0.02%
2020/06/05	20	25.48	18	25.44	25.45	2	5,001	0.04%
2020/06/04	4	25.35	0	0.00	25.30	4	5,034	0.08%
2020/06/02	0	0.00	12	26.52	26.30	-12	4,997	-0.24%
2020/06/01	0	0.00	5	26.00	25.85	-5	4,969	-0.10%
2020/05/29	20	25.14	10	25.70	25.20	10	4,990	0.20%
2020/05/28	13	25.47	0	0.00	25.35	13	5,002	0.26%
2020/05/27	2	25.93	0	0.00	25.95	2	4,993	0.04%
2020/05/26	1	26.90	1	27.70	26.65	0	5,035	0.00%
2020/05/25	1	26.85	21	26.90	26.95	-20	5,006	-0.40%
2020/05/22	10	25.49	0	0.00	25.30	10	4,962	0.20%
2020/05/21	0	0.00	14	26.02	25.80	-14	4,965	-0.28%
2020/05/20	40	25.55	2	26.20	25.15	38	4,982	0.76%
2020/05/19	4	25.79	33	25.56	25.95	-29	4,961	-0.58%
2020/05/18	3	24.12	2	24.78	24.10	1	4,876	0.02%
2020/05/15	40	24.45	12	24.80	24.50	28	4,862	0.58%
2020/05/14	55	25.22	0	0.00	24.50	55	4,797	1.15%
2020/05/13	0	0.00	20	26.00	26.05	-20	4,810	-0.42%
2020/05/12	3	26.03	1	27.00	26.10	2	4,859	0.04%
2020/05/11	3	25.37	5	25.41	26.20	-2	4,863	-0.04%
2020/05/08	7	27.11	14	28.12	26.15	-7	4,859	-0.14%
2020/05/07	14	26.75	28.8	25.90	27.40	-14.8	4,664	-0.32%
2020/05/06	7	24.77	48	24.02	24.95	-41	4,554	-0.90%
2020/05/05	43	23.00	5	22.06	22.70	38	4,469	0.85%
2020/05/04	25	22.72	17	22.73	22.80	8	4,394	0.18%
2020/04/30	2	23.70	15	24.57	23.60	-13	4,351	-0.30%
2020/04/29	48	23.09	82	23.09	23.80	-34	4,310	-0.79%
2020/04/28	92	24.45	22	25.05	23.75	70	4,265	1.64%
2020/04/27	0	0.00	25	22.87	23.35	-25	4,021	-0.62%
2020/04/24	47	20.12	6	20.78	21.25	41	3,958	1.04%
2020/04/23	0.1	19.50	11	19.58	19.70	-11	3,853	-0.28%
2020/04/22	12	18.40	32	17.55	18.45	-20	3,750	-0.53%
2020/04/21	5	18.02	13	17.91	17.25	-8	3,695	-0.22%
2020/04/20	8	18.42	6	18.71	18.40	2	3,684	0.05%
2020/04/17	10	17.03	13	17.43	18.05	-3	3,645	-0.08%
2020/04/16	12	16.60	6	17.76	17.40	6	3,539	0.17%
2020/04/15	2	16.30	0	0.00	16.35	2	3,430	0.06%
2020/04/10	5.1	14.17	0	0.00	14.95	5.1	3,454	0.15%
2020/04/09	0	0.00	15	15.50	14.45	-15	3,456	-0.43%
2020/04/08	8	15.08	0	0.00	15.30	8	3,516	0.23%
2020/04/06	0	0.00	16	12.63	13.00	-16	3,728	-0.43%
2020/04/01	0	0.00	2	11.85	11.85	-2	3,794	-0.05%
2020/03/31	0	0.00	3	10.97	10.80	-3	3,798	-0.08%
2020/03/27	0	0.00	3	11.30	10.75	-3	3,816	-0.08%
2020/03/25	3	11.25	5	11.04	11.20	-2	3,786	-0.05%
2020/03/24	0	0.00	5	10.30	10.60	-5	3,760	-0.13%
2020/03/23	5	10.05	0	0.00	10.05	5	3,749	0.13%
2020/03/20	0	0.00	1	10.75	11.05	-1	3,719	-0.03%
2020/03/19	4	10.46	3	11.05	10.05	1	3,688	0.03%
2020/03/18	0.3	11.15	0	0.00	11.15	0.3	3,662	0.01%
2020/03/17	3	12.15	3	12.65	12.10	0	3,681	0.00%
2020/03/16	3	13.70	9	13.50	13.35	-6	3,689	-0.16%
2020/03/12	11	15.53	0	0.00	14.90	11	3,782	0.29%
2020/03/11	20	15.85	0	0.00	16.55	20	3,816	0.52%
2020/03/10	10	14.50	0	0.00	15.05	10	3,725	0.27%
2020/03/09	6	14.26	10	14.75	13.70	-4	3,670	-0.11%
2020/03/06	0	0.00	20	14.93	14.90	-20	3,683	-0.54%
2020/03/05	0	0.00	2	15.40	15.25	-2	3,750	-0.05%
2020/03/04	4	15.48	0	0.00	15.20	4	3,785	0.11%
2020/03/02	0	0.00	4	16.38	16.35	-4	3,725	-0.11%
2020/02/27	0	15.90	0	0.00	15.90	0	3,684	0.00%
2020/02/26	10	17.93	0	0.00	17.50	10	3,588	0.28%
2020/02/25	4	18.55	6	17.55	18.40	-2	3,547	-0.06%
2020/02/24	4	18.76	0	0.00	18.90	4	3,500	0.11%
2020/02/21	4	19.43	4	19.90	19.35	0	3,458	0.00%
2020/02/20	6	18.60	3	18.80	18.70	3	3,377	0.09%
2020/02/19	6	18.78	4	19.20	19.00	2	3,338	0.06%
2020/02/18	10	19.20	0	0.00	19.25	10	3,309	0.30%
2020/02/17	4	19.43	3	20.00	19.55	1	3,274	0.03%
2020/02/14	7	19.59	37	18.40	19.70	-30	3,236	-0.93%
2020/02/13	0	0.00	3	20.35	19.00	-3	3,138	-0.10%
2020/02/12	0	0.00	50	20.40	20.20	-50	3,034	-1.65%
2020/02/11	10	20.50	0	0.00	20.60	10	2,955	0.34%
2020/02/10	3	18.77	0	0.00	19.20	3	2,815	0.11%
2020/02/07	3	18.65	5	19.27	19.15	-2	2,720	-0.07%
2020/02/06	1	17.30	16	18.50	18.50	-15	2,563	-0.59%
2020/02/05	2	15.85	35	16.80	16.85	-33	2,439	-1.35%
2020/02/04	15	14.45	7	15.42	15.35	8	2,373	0.34%
2020/02/03	19	15.25	1	15.75	15.25	18	2,320	0.78%
2020/01/31	17	15.37	2	15.78	16.90	15	2,254	0.67%
2020/01/30	9	16.80	0	0.00	16.80	9	2,159	0.42%
2020/01/20	4	18.29	4	18.66	18.65	0	2,127	0.00%
2020/01/17	26	17.22	3	18.50	18.15	23	2,062	1.11%
2020/01/16	3	18.15	0.1	18.05	18.20	2.9	1,954	0.15%
2020/01/10	0	0.00	10	16.10	16.30	-10	1,802	-0.55%
2020/01/07	0	0.00	3	16.30	16.35	-3	1,747	-0.17%
2020/01/06	3	15.90	0	0.00	16.05	3	1,711	0.18%
2020/01/02	82	18.49	0	0.00	18.15	82	1,607	5.10%
2019/12/31	13	17.75	2	17.75	17.85	11	1,497	0.73%
2019/12/30	0	0.00	2	14.70	16.25	-2	1,348	-0.15%
2019/12/27	0	0.00	10.1	14.50	14.90	-10.1	1,171	-0.86%
2019/12/13	0	0.00	2	11.00	10.80	-2	901	-0.22%
2019/12/12	9.1	12.37	2	11.75	12.00	7.1	859	0.83%
2019/12/11	0	0.00	2	11.93	12.25	-2	813	-0.25%
2019/12/10	2	10.78	0	0.00	11.95	2	757	0.26%
2019/12/09	5	10.75	4	10.53	10.90	1	662	0.15%
2019/12/06	4	9.53	20	9.61	9.93	-16	575	-2.78%
2019/12/05	0	0.00	1	9.10	9.03	-1	452	-0.22%
2019/12/03	2	8.33	11	8.44	8.45	-9	403	-2.23%
2019/12/02	2	8.18	4	8.43	8.46	-2	348	-0.57%
2019/11/29	6	7.14	4	7.74	7.74	2	258	0.77%
2019/11/28	0	0.00	5	7.04	7.04	-5	197	-2.53%
2019/08/22	3	6.55	0	0.00	6.60	3	154	1.94%
2019/07/05	1	6.76	0	0.00	6.80	1	162	0.62%
2019/07/03	2	6.84	0	0.00	6.90	2	168	1.19%
2019/07/02	1	6.90	4	7.04	7.03	-3	162	-1.84%
2019/06/17	0	0.00	1	6.44	6.40	-1	153	-0.65%
2019/05/27	0	0.00	3	6.45	6.43	-3	212	-1.41%
2019/05/16	1	6.51	0	0.00	6.53	1	240	0.42%
2019/04/22	0	6.70	0	0.00	6.72	0	241	0.00%
2019/04/09	1	6.99	0	0.00	7.01	1	227	0.44%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.00%
2019/03/25	0	7.46	0	0.00	7.48	0	220	0.01%
2019/03/13	0	7.01	0	0.00	7.15	0	214	0.00%
2019/02/26	0	0.00	4	7.25	7.28	-4	217	-1.84%
2019/02/25	0	0.00	1	7.08	7.09	-1	193	-0.52%
2019/02/15	0	6.26	0	0.00	6.31	0	167	0.00%
2019/02/13	1	6.35	0	0.00	6.31	1	166	0.60%
2019/01/18	0	0.00	1	6.50	6.51	-1	179	-0.56%
2019/01/16	0.3	6.13	0	0.00	6.19	0.3	177	0.17%
2019/01/08	1	6.40	0	0.00	6.40	1	178	0.56%
2019/01/03	1	6.48	0	0.00	6.47	1	190	0.52%
2018/12/26	0	6.33	0	0.00	6.37	0	190	0.00%
2018/12/22	0	6.50	0	0.00	6.51	0	206	0.00%
2018/12/10	1	6.76	0	0.00	6.73	1	239	0.42%
2018/12/03	0.5	7.00	0	0.00	7.00	0.5	240	0.21%
2018/11/30	0.4	7.06	0.4	7.06	7.06	-0.1	235	-0.03%
2018/11/29	0	0.00	13	6.91	7.05	-13	233	-5.56%
2018/11/14	0	6.81	0	0.00	6.79	0	269	0.00%
2018/11/12	1	6.93	0	0.00	6.91	1	278	0.36%
2018/11/05	1	6.99	0	0.00	6.97	1	295	0.34%
2018/10/31	1	6.95	0	0.00	6.98	1	302	0.33%
2018/10/16	0	0.00	0.3	7.73	7.73	-0.3	366	-0.07%
2018/10/15	0	0.00	0.5	7.70	7.69	-0.5	378	-0.13%
2018/10/12	1	7.70	0	0.00	7.70	1	379	0.26%
2018/10/11	0	7.99	0	0.00	7.99	0	378	0.00%
2018/10/05	0.3	8.77	0	0.00	8.76	0.3	394	0.07%
2018/10/04	2	8.97	0	0.00	9.00	2	401	0.50%
2018/09/21	1	6.71	0	0.00	6.71	1	424	0.24%
2018/08/31	0.1	7.65	0	0.00	7.65	0.1	785	0.01%
2018/08/30	0	0.00	5	7.61	7.60	-5	867	-0.58%
2018/08/28	1	7.61	0	0.00	7.58	1	1,069	0.09%
2018/08/20	1	7.52	0	0.00	7.48	1	1,466	0.07%
2018/08/08	0	0.00	1	8.40	8.39	-1	1,528	-0.07%
2018/08/07	0	0.00	5	8.72	8.60	-5	1,525	-0.33%
2018/07/13	1	8.95	0	0.00	9.03	1	1,544	0.06%
2018/07/11	0	0.00	0	8.52	8.51	0	1,544	0.00%
2018/06/29	0.1	9.00	0	0.00	9.07	0.1	1,524	0.00%
2018/06/19	0	0.00	10	9.14	9.12	-10	1,401	-0.71%
2018/06/13	5	9.01	5	8.86	8.72	0	1,313	0.00%
2018/06/12	2	9.12	0	0.00	9.00	2	1,276	0.16%
2018/06/11	0	0.00	1	9.58	9.43	-1	1,236	-0.08%
2018/06/08	3	9.39	1	9.60	9.39	2	1,215	0.16%
2018/06/07	3	9.90	5	9.78	9.78	-2	1,159	-0.17%
2018/06/06	5	10.10	26	9.89	10.20	-21	1,078	-1.95%
2018/06/05	5	9.51	24	9.50	9.40	-19	928	-2.05%
2018/06/04	3	9.37	4	9.49	9.40	-1	875	-0.11%
2018/06/01	9	9.48	11	9.61	9.70	-2	785	-0.25%
2018/05/31	16	8.76	1	8.89	8.89	15	614	2.44%
2018/05/24	0	0.00	1	7.49	7.49	-1	440	-0.23%
2018/05/08	0	0.00	1	6.76	6.76	-1	419	-0.24%
2018/05/03	0	0.00	1	6.64	6.64	-1	373	-0.27%
2018/04/25	0	0.00	6	5.99	6.04	-6	402	-1.49%
2018/04/20	0	0.00	1	6.17	6.10	-1	408	-0.24%
2018/04/13	1	6.40	0	0.00	6.40	1	411	0.24%
2018/04/11	4	6.53	0	0.00	6.55	4	410	0.97%
2018/04/02	0	7.47	0	0.00	6.90	0	393	0.00%
2018/03/19	0	0.00	3	7.77	7.75	-3	386	-0.78%
2018/01/26	0	8.00	0	0.00	8.03	0	496	0.00%
2018/01/24	0	0.00	3	7.94	8.06	-3	497	-0.60%
2018/01/23	2	7.72	11	7.67	7.74	-9	485	-1.85%
2018/01/22	1	7.78	0	0.00	7.81	1	482	0.21%
2018/01/08	1	8.63	0	0.00	8.65	1	538	0.19%