系統電 (5309)-富邦-基隆券商分點個股進出

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
34.20
漲跌
--
漲幅
0.00%
成交量
548張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

系統電 (5309)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/06/07	0	0.00	3	35.25	34.95	-3	1,995	-0.15%
2024/05/31	1	35.75	0	0.00	35.35	1	2,240	0.04%
2024/05/29	1	37.30	1	35.60	37.20	0	2,312	0.00%
2024/05/28	0	35.50	0	0.00	35.60	0	2,277	0.00%
2024/05/27	2	35.35	1	35.35	35.35	1	2,272	0.05%
2024/05/23	0	0.00	1	35.55	35.45	-1	2,287	-0.04%
2024/05/20	1	34.55	28	35.60	35.25	-27	2,269	-1.19%
2024/05/16	0	0.00	65	34.06	34.10	-65	2,247	-2.89%
2024/05/13	0	0.00	1	34.20	34.25	-1	2,255	-0.04%
2024/05/10	1	35.00	0	0.00	34.45	1	2,253	0.04%
2024/04/19	0	0.00	1	33.95	34.05	-1	2,289	-0.04%
2024/04/10	1	35.85	0	0.00	35.50	1	2,502	0.04%
2024/04/09	1	35.60	0	0.00	35.55	1	2,498	0.04%
2024/04/02	28	35.40	1	35.20	35.35	27	2,487	1.09%
2024/03/29	2	37.03	10	37.19	35.75	-8	2,445	-0.33%
2024/03/28	11	39.65	3	39.37	39.50	8	2,276	0.35%
2024/03/27	0	0.00	32	38.11	39.60	-32	1,943	-1.65%
2024/03/22	4	36.40	1	36.30	36.20	3	1,648	0.18%
2024/03/21	1	36.05	0	0.00	36.10	1	1,642	0.06%
2024/03/19	0	0.00	1	35.80	35.75	-1	1,663	-0.06%
2024/03/15	1	36.60	0	0.00	35.80	1	1,748	0.06%
2024/03/13	1	35.95	0	0.00	35.75	1	1,713	0.06%
2024/03/08	0	0.00	1	35.00	35.35	-1	1,694	-0.06%
2024/03/07	3	37.38	0	0.00	36.70	3	1,669	0.18%
2024/03/06	2	37.05	3	37.25	36.95	-1	1,602	-0.06%
2024/03/05	3	36.97	0	0.00	37.30	3	1,526	0.20%
2024/03/04	0	0.00	1	35.05	35.50	-1	1,454	-0.07%
2024/03/01	0	0.00	28	35.25	34.70	-28	1,436	-1.95%
2024/02/29	0	35.00	0	0.00	35.00	0	1,440	0.00%
2024/02/27	1	34.20	1	35.15	34.65	0	1,431	0.00%
2024/02/26	0	0.00	2	33.85	34.25	-2	1,419	-0.14%
2024/02/23	1	34.10	0	0.00	33.85	1	1,402	0.07%
2024/01/31	7	34.60	0	0.00	34.65	7	1,398	0.50%
2024/01/29	0	0.00	7	35.40	34.90	-7	1,392	-0.50%
2024/01/19	28	34.60	0	0.00	34.65	28	1,385	2.02%
2024/01/16	1	36.25	0	0.00	35.50	1	1,373	0.07%
2024/01/11	51	37.48	50	36.90	36.80	1	1,350	0.07%
2024/01/10	3	38.10	0	0.00	37.60	3	1,310	0.23%
2024/01/09	0	0.00	1	38.40	37.50	-1	1,242	-0.08%
2024/01/08	0	0.00	1	37.40	37.45	-1	1,071	-0.09%
2023/12/26	1	35.85	0	0.00	35.95	1	1,065	0.09%
2023/12/25	0	0.00	1	36.75	35.95	-1	1,048	-0.10%
2023/12/18	0	0.00	1	35.80	35.55	-1	1,002	-0.10%
2023/12/14	1	35.85	0	0.00	35.85	1	987	0.10%
2023/12/12	1	36.40	0	0.00	36.70	1	948	0.11%
2023/12/07	5	35.15	0	0.00	34.70	5	955	0.52%
2023/12/06	0	0.00	2	35.70	35.25	-2	964	-0.21%
2023/11/30	0	0.00	1	35.30	35.80	-1	909	-0.11%
2023/11/27	1	34.55	0	0.00	34.35	1	847	0.12%
2023/11/21	1	33.75	0	0.00	33.75	1	846	0.12%
2023/11/20	0	0.00	2	34.25	34.00	-2	855	-0.23%
2023/11/16	0	0.00	2	33.20	33.50	-2	848	-0.24%
2023/10/27	0	0.00	1	32.95	33.00	-1	967	-0.10%
2023/10/25	1	32.45	0	0.00	32.55	1	1,002	0.10%
2023/10/11	2	34.30	0	0.00	34.25	2	1,113	0.18%
2023/09/12	4	36.70	6	36.27	36.15	-2	1,463	-0.14%
2023/09/11	2	35.15	0	0.00	35.10	2	1,454	0.14%
2023/09/08	0	35.00	0	0.00	34.75	0	1,453	0.00%
2023/08/31	0	0.00	1	35.90	35.70	-1	1,646	-0.06%
2023/08/30	0	0.00	1	35.55	35.55	-1	1,671	-0.06%
2023/08/24	1	35.25	0	0.00	35.10	1	1,714	0.06%
2023/08/18	1	35.65	1	36.30	35.60	0	1,784	0.00%
2023/08/17	10	35.70	2	35.58	36.00	8	1,788	0.45%
2023/08/16	1	34.10	1	34.95	34.75	0	1,786	0.00%
2023/08/15	0	0.00	1	34.85	34.50	-1	1,826	-0.05%
2023/08/14	0	0.00	23	33.43	33.90	-23	1,867	-1.23%
2023/08/10	2	36.00	0	0.00	35.45	2	1,840	0.11%
2023/08/09	3	37.55	2	37.83	37.10	1	1,815	0.06%
2023/08/01	1	38.40	0	0.00	38.45	1	1,993	0.05%
2023/07/31	0	0.00	3	38.73	38.75	-3	2,134	-0.14%
2023/07/28	0	0.00	1	38.20	38.25	-1	2,213	-0.05%
2023/07/27	0	0.00	1	38.45	38.25	-1	2,230	-0.04%
2023/07/26	3	38.03	0	0.00	37.85	3	2,248	0.13%
2023/07/25	0	0.00	1	38.25	38.20	-1	2,271	-0.04%
2023/07/21	1	37.80	0	0.00	37.70	1	2,288	0.04%
2023/07/19	4	37.80	0	0.00	37.80	4	2,346	0.17%
2023/07/18	6	38.48	0	0.00	38.15	6	2,410	0.25%
2023/07/17	0	0.00	9	38.07	38.85	-9	2,494	-0.36%
2023/07/14	1	38.30	4	38.61	38.45	-3	2,548	-0.12%
2023/07/13	0	0.00	1	38.95	38.55	-1	2,629	-0.04%
2023/07/12	4	38.24	0	0.00	38.20	4	2,683	0.15%
2023/07/11	10	38.30	0	0.00	38.00	10	2,786	0.36%
2023/07/10	3	38.53	0	0.00	38.35	3	3,103	0.10%
2023/07/07	2	38.94	0	0.00	38.55	2	3,329	0.06%
2023/07/06	1	40.45	0	0.00	40.10	1	3,334	0.03%
2023/07/05	1	40.40	0	0.00	40.45	1	3,396	0.03%
2023/07/04	2	40.80	0	0.00	40.60	2	3,497	0.06%
2023/06/30	6	41.24	1	41.25	41.70	5	4,439	0.11%
2023/06/29	1	40.40	0	0.00	40.65	1	4,734	0.02%
2023/06/28	0	0.00	1	40.60	40.55	-1	4,749	-0.02%
2023/06/20	0	40.50	0	0.00	40.50	0	4,856	0.00%
2023/06/19	0	40.80	0	0.00	40.90	0	4,858	0.00%
2023/06/16	0	40.50	0	0.00	40.35	0	4,861	0.00%
2023/06/15	66	40.71	0	0.00	40.75	66	4,831	1.37%
2023/06/12	12	40.85	15	41.34	40.80	-3	4,789	-0.06%
2023/06/09	0	41.85	0	0.00	41.65	0	4,768	0.00%
2023/06/05	1	43.60	0	0.00	43.40	1	4,962	0.02%
2023/05/25	0	42.60	0	0.00	42.60	0	5,041	0.00%
2023/05/24	0	43.00	0	0.00	43.35	0	5,076	0.00%
2023/05/23	0	0.00	1	43.55	43.25	-1	5,171	-0.02%
2023/05/22	1	43.20	0	0.00	43.55	1	5,227	0.02%
2023/05/19	1	43.05	0	0.00	42.75	1	5,240	0.02%
2023/05/18	1	43.15	2	43.85	43.50	-1	5,227	-0.02%
2023/05/17	0	0.00	1	42.85	42.80	-1	5,264	-0.02%
2023/05/16	0	0.00	1	42.30	42.30	-1	5,268	-0.02%
2023/05/11	1	42.15	0	0.00	41.60	1	5,493	0.02%
2023/05/09	2	43.08	0	0.00	43.10	2	5,702	0.04%
2023/05/08	0	44.27	3	44.00	44.20	-3	5,686	-0.05%
2023/05/05	3	44.99	2.2	44.93	44.50	0.8	5,678	0.01%
2023/05/04	0	0.00	2	43.90	44.15	-2	5,590	-0.04%
2023/05/03	1	42.70	0	0.00	42.25	1	5,580	0.02%
2023/05/02	0	0.00	1	43.55	43.20	-1	5,625	-0.02%
2023/04/27	1	42.10	1	42.85	43.25	0	5,579	0.00%
2023/04/26	0	0.00	1	42.65	42.90	-1	5,543	-0.02%
2023/04/25	1	42.10	2	42.55	42.10	-1	5,505	-0.02%
2023/04/24	0	42.35	0	0.00	42.25	0	5,459	0.00%
2023/04/21	2	43.30	0	0.00	42.05	2	5,467	0.04%
2023/04/20	5	44.27	2	44.35	43.50	3	5,397	0.06%
2023/04/18	0.1	44.97	1.5	44.98	44.50	-1.4	5,249	-0.03%
2023/04/17	10	45.95	0	0.00	45.85	10	5,204	0.19%
2023/04/14	0.1	45.28	0	0.00	45.00	0.1	5,141	0.00%
2023/04/13	2.1	46.41	0	0.00	46.00	2.1	5,034	0.04%
2023/04/12	1	47.14	0.1	47.00	47.50	0.9	4,688	0.02%
2023/04/11	1	44.78	2	45.33	45.95	-1	4,455	-0.02%
2023/04/10	2	45.45	6	45.93	45.05	-4	4,405	-0.09%
2023/04/07	1.1	45.56	2	45.68	45.90	-1	4,316	-0.02%
2023/04/06	4.1	46.77	2.1	46.66	46.30	2.1	4,189	0.05%
2023/03/31	6	45.90	8.3	46.15	46.35	-2.3	3,907	-0.06%
2023/03/30	7	44.17	10.3	44.41	44.30	-3.3	3,218	-0.10%
2023/03/29	0	42.70	0	0.00	42.90	0	2,873	0.00%
2023/03/28	0	42.50	0	0.00	42.65	0	2,877	0.00%
2023/03/27	0	0.00	4	43.26	43.50	-4	2,812	-0.14%
2023/03/23	0	0.00	3	43.13	42.80	-3	2,771	-0.11%
2023/03/21	1	41.90	0	0.00	42.30	1	2,779	0.04%
2023/03/20	0	41.60	3	41.70	41.60	-3	2,788	-0.11%
2023/03/16	0	40.50	0	0.00	40.45	0	2,989	0.00%
2023/03/13	4.1	40.95	0	0.00	41.20	4.1	3,547	0.11%
2023/03/10	2	41.90	0	0.00	41.80	2	3,666	0.05%
2023/03/09	2	44.03	0	0.00	43.00	2	3,806	0.05%
2023/03/08	0	0.00	3.1	44.02	44.20	-3.1	3,857	-0.08%
2023/03/07	0.5	43.54	3	43.58	43.50	-2.5	3,828	-0.07%
2023/03/06	1	43.15	0	0.00	43.55	1	3,847	0.03%
2023/03/03	2	42.60	0	0.00	42.50	2	3,820	0.05%
2023/03/02	1.1	42.26	0	0.00	42.10	1.1	3,812	0.03%
2023/03/01	1	41.90	1	42.35	42.20	0	3,834	0.00%
2023/02/24	2.3	42.18	0	0.00	41.85	2.3	3,842	0.06%
2023/02/23	0.2	42.99	0	0.00	43.00	0.2	3,805	0.00%
2023/02/22	1.2	42.86	8	42.90	42.90	-6.8	3,824	-0.18%
2023/02/21	8	44.55	4	44.63	44.00	4	3,899	0.10%
2023/02/20	5	43.70	5	44.02	44.30	0	3,878	0.00%
2023/02/17	0	0.00	0.1	43.40	43.70	-0.1	3,834	0.00%
2023/02/16	0	0.00	0.2	43.43	43.40	-0.2	3,842	0.00%
2023/02/15	19	43.83	21	42.92	42.70	-2	3,947	-0.05%
2023/02/13	0	0.00	3	43.03	43.40	-3	3,999	-0.08%
2023/02/10	4	43.20	7	43.24	43.10	-3	4,026	-0.07%
2023/02/09	7	44.79	2	44.65	43.80	5	4,009	0.12%
2023/02/08	15	43.67	11	43.61	43.60	4	3,868	0.10%
2023/02/07	2	43.13	7.2	43.33	43.00	-5.2	3,791	-0.14%
2023/02/06	1	41.95	0	0.00	41.65	1	3,598	0.03%
2023/02/03	0	0.00	1	43.05	42.55	-1	3,574	-0.03%
2023/02/02	0	0.00	14	42.77	42.65	-14	3,545	-0.39%
2023/02/01	9	42.79	1	42.95	42.00	8	3,507	0.23%
2023/01/31	0	0.00	9	41.79	41.85	-9	3,415	-0.26%
2023/01/17	1	39.45	0	0.00	39.35	1	3,377	0.03%
2023/01/13	0.1	39.89	0	0.00	39.75	0.1	3,396	0.00%
2023/01/12	0	39.85	3	40.32	39.80	-3	3,474	-0.09%
2023/01/09	0	0.00	3	40.28	40.50	-3	3,518	-0.09%
2023/01/06	3	40.10	4	39.61	39.80	-1	3,515	-0.03%
2023/01/05	0	0.00	2	39.80	39.80	-2	3,528	-0.06%
2023/01/04	4	39.28	3	39.27	39.10	1	3,485	0.03%
2023/01/03	8.1	38.63	8	38.74	39.00	0.1	3,487	0.00%
2022/12/30	4	38.40	0	0.00	38.30	4	3,502	0.11%
2022/12/29	1	37.66	1	38.10	38.35	0	3,502	0.00%
2022/12/28	1	39.09	0	0.00	38.00	1	3,531	0.03%
2022/12/27	5	40.00	0	0.00	39.60	5	3,502	0.14%
2022/12/23	1.1	39.47	0	0.00	39.50	1.1	3,519	0.03%
2022/12/21	0.1	40.20	0	0.00	39.95	0.1	3,529	0.00%
2022/12/20	0	40.00	0	0.00	39.80	0	3,548	0.00%
2022/12/16	1	41.10	0	0.00	40.95	1	3,554	0.03%
2022/12/15	1	41.85	0	0.00	41.70	1	3,543	0.03%
2022/12/13	3	40.85	0	0.00	40.50	3	3,514	0.09%
2022/12/12	0	40.85	0	0.00	41.10	0	3,510	0.00%
2022/12/09	4	41.73	1	42.70	41.05	3	3,507	0.09%
2022/12/08	6	43.73	12	44.30	43.45	-6	3,377	-0.18%
2022/12/07	8	43.44	0	0.00	43.05	8	3,335	0.24%
2022/12/06	12	45.14	0.1	45.55	44.70	12	3,263	0.37%
2022/12/05	11	45.18	1.3	45.40	44.70	9.7	3,003	0.32%
2022/12/02	5	44.96	4	44.56	44.60	1	2,832	0.04%
2022/12/01	2	44.35	2.2	44.50	44.50	-0.2	2,700	-0.01%
2022/11/30	0	0.00	5.1	43.21	42.85	-5.1	2,556	-0.20%
2022/11/28	0	0.00	3	41.25	41.60	-3	2,583	-0.12%
2022/11/25	1	40.05	5	40.37	40.05	-4	2,751	-0.15%
2022/11/24	1.1	40.25	1	40.20	40.25	0.1	2,922	0.00%
2022/11/23	3	40.08	0	0.00	39.85	3	2,988	0.10%
2022/11/21	2	41.52	2	41.45	41.05	0	3,026	0.00%
2022/11/18	4	41.28	1	41.65	41.00	3	3,041	0.10%
2022/11/17	11	42.25	10	42.41	42.10	1	3,030	0.03%
2022/11/15	0	0.00	3	40.60	40.35	-3	2,859	-0.10%
2022/11/14	0	40.90	0	0.00	40.60	0	2,875	0.00%
2022/11/11	3	40.70	0	0.00	41.40	3	2,872	0.10%
2022/11/10	1	40.00	2	40.48	41.00	-1	2,796	-0.04%
2022/11/09	1	39.85	0	0.00	39.65	1	2,883	0.03%
2022/11/08	0	0.00	14	40.02	39.60	-14	2,859	-0.49%
2022/11/07	0	0.00	5	39.05	38.80	-5	2,811	-0.18%
2022/11/04	1	38.15	0	0.00	38.50	1	2,815	0.04%
2022/11/03	0	0.00	1	37.90	38.20	-1	2,878	-0.03%
2022/11/02	1	37.70	0	0.00	37.55	1	2,908	0.03%
2022/10/31	1	36.40	0	0.00	36.40	1	2,967	0.03%
2022/10/28	3	36.70	0	0.00	36.50	3	2,983	0.10%
2022/10/26	2	38.65	5	38.65	37.05	-3	3,055	-0.10%
2022/10/21	0	0.00	1	38.05	37.60	-1	3,166	-0.03%
2022/10/20	5	38.05	3	38.38	38.00	2	3,197	0.06%
2022/10/19	3.1	39.05	7	38.96	38.90	-3.9	3,194	-0.12%
2022/10/18	4	37.05	0	0.00	37.00	4	3,188	0.13%
2022/10/14	3	36.38	0	0.00	36.35	3	3,355	0.09%
2022/10/11	1	37.84	0	0.00	37.20	1	3,473	0.03%
2022/10/07	1	39.00	1	39.05	39.10	0	3,544	0.00%
2022/10/05	6	39.55	5	39.01	38.70	1	3,719	0.03%
2022/10/04	0	38.45	0	0.00	38.45	0	3,730	0.00%
2022/09/30	1	38.15	0	0.00	38.10	1	3,801	0.03%
2022/09/28	0	0.00	10	36.90	35.90	-10	3,859	-0.26%
2022/09/26	1	37.80	1	37.15	37.50	0	3,884	0.00%
2022/09/23	9	39.31	1	40.00	39.00	8	3,951	0.20%
2022/09/21	3	39.42	1	39.55	39.55	2	4,029	0.05%
2022/09/20	0.1	40.27	0	0.00	40.35	0.1	4,098	0.00%
2022/09/19	10	40.50	0	0.00	40.05	10	4,252	0.24%
2022/09/16	0.1	40.95	2	41.38	40.70	-1.9	4,372	-0.04%
2022/09/14	1	41.55	2	42.23	42.45	-1	4,515	-0.02%
2022/09/13	2	42.73	0	0.00	42.80	2	4,599	0.04%
2022/09/12	1	42.10	0	0.00	41.90	1	4,685	0.02%
2022/09/08	0	0.00	2	41.95	41.55	-2	4,817	-0.04%
2022/09/07	1	41.30	0	0.00	41.20	1	5,027	0.02%
2022/09/06	2	41.45	0	0.00	40.80	2	5,431	0.04%
2022/09/05	2.2	43.43	1	42.50	41.85	1.2	5,500	0.02%
2022/09/02	0	0.00	2	44.08	44.00	-2	5,465	-0.04%
2022/09/01	1	42.90	1.3	43.77	42.60	-0.3	5,552	0.00%
2022/08/31	3	43.48	3	43.90	43.70	0	5,750	0.00%
2022/08/30	0	0.00	1	42.15	42.15	-1	5,832	-0.02%
2022/08/26	0	0.00	2	41.83	41.80	-2	6,924	-0.03%
2022/08/23	1	40.35	0	0.00	41.00	1	8,142	0.01%
2022/08/22	1	40.80	0	0.00	40.75	1	8,267	0.01%
2022/08/17	1	40.70	3	41.03	41.10	-2	8,253	-0.02%
2022/08/16	3	41.98	4	42.43	41.75	-1	8,245	-0.01%
2022/08/15	0	0.00	1	41.15	41.50	-1	8,183	-0.01%
2022/08/12	0	0.00	6	40.27	40.25	-6	8,134	-0.07%
2022/08/11	2	40.75	1	41.15	40.10	1	8,125	0.01%
2022/08/10	1	41.05	2	40.93	40.75	-1	8,086	-0.01%
2022/08/08	0	0.00	3	39.25	39.80	-3	7,978	-0.04%
2022/08/02	3	38.05	0	0.00	38.30	3	7,931	0.04%
2022/08/01	0.1	39.80	0	0.00	39.75	0.1	7,891	0.00%
2022/07/29	4	39.34	0	0.00	39.15	4	7,858	0.05%
2022/07/28	0.2	39.00	0	0.00	38.70	0.2	7,851	0.00%
2022/07/26	6	38.51	2	38.80	38.15	4	7,807	0.05%
2022/07/25	2	38.30	0	0.00	38.00	2	7,763	0.03%
2022/07/22	2	37.68	2	37.38	37.05	0	7,746	0.00%
2022/07/20	0	0.00	10	36.70	35.50	-10	7,618	-0.13%
2022/07/19	11	35.27	1	36.10	36.10	10	7,579	0.13%
2022/07/15	1	35.85	0	0.00	35.50	1	7,534	0.01%
2022/07/14	7	35.16	75	34.76	35.75	-68	7,460	-0.91%
2022/07/13	3	37.70	0	0.00	37.30	3	7,326	0.04%
2022/07/12	3	37.50	0	0.00	37.40	3	7,309	0.04%
2022/07/11	4	39.64	0	0.00	39.70	4	7,307	0.05%
2022/07/08	21	40.03	1	39.70	39.55	20	7,343	0.27%
2022/07/07	2	38.50	0	0.00	38.45	2	7,713	0.03%
2022/07/05	0	0.00	2	39.30	39.80	-2	8,146	-0.02%
2022/07/04	2	39.00	0	0.00	38.80	2	8,498	0.02%
2022/07/01	2	39.50	0	0.00	38.80	2	8,901	0.02%
2022/06/30	16	42.24	10.1	41.71	41.70	5.9	8,885	0.07%
2022/06/28	20	44.63	0	0.00	44.25	20	9,690	0.21%
2022/06/27	5	45.40	0	0.00	45.60	5	9,628	0.05%
2022/06/24	1	44.80	27	43.80	44.85	-26	9,490	-0.27%
2022/06/23	25	42.60	80	42.69	42.75	-55	9,384	-0.59%
2022/06/22	12	43.75	0	0.00	42.80	12	9,358	0.13%
2022/06/21	0	0.00	1	44.20	45.45	-1	9,373	-0.01%
2022/06/20	2	43.93	3	43.68	42.65	-1	9,360	-0.01%
2022/06/17	6	45.57	10.2	45.04	45.90	-4.2	9,340	-0.05%
2022/06/16	5	47.55	2	46.55	45.05	3	9,253	0.03%
2022/06/15	12	47.60	7	47.04	46.50	5	9,064	0.06%
2022/06/14	0	0.00	0.1	46.50	46.80	-0.1	8,648	0.00%
2022/06/13	1	46.09	6	45.62	46.25	-5	8,523	-0.06%
2022/06/10	6	47.28	13	47.23	46.85	-7	8,453	-0.08%
2022/06/09	39	47.24	3	47.28	46.90	36	8,270	0.44%
2022/06/08	1	46.90	8	46.81	46.45	-7	7,865	-0.09%
2022/06/07	22	47.86	15.3	48.04	46.80	6.8	7,610	0.09%
2022/06/06	11	46.45	9	46.21	46.00	2	6,831	0.03%
2022/06/02	2	46.55	12.2	46.51	47.15	-10.2	6,442	-0.16%
2022/06/01	5	44.55	2.3	44.08	43.25	2.7	5,640	0.05%
2022/05/31	1	42.80	11	43.33	43.30	-10	5,373	-0.19%
2022/05/30	0	0.00	11	41.46	42.30	-11	5,287	-0.21%
2022/05/25	1	39.65	0	0.00	40.00	1	5,144	0.02%
2022/05/23	3	41.35	3	41.35	40.70	0	5,144	0.00%
2022/05/18	1	38.85	0	0.00	38.90	1	5,098	0.02%
2022/05/16	2	38.30	0	0.00	38.10	2	5,226	0.04%
2022/05/12	0	0.00	2	38.40	38.00	-2	5,301	-0.04%
2022/05/06	1	40.85	0	0.00	40.85	1	5,774	0.02%
2022/05/05	2	39.90	0	0.00	40.85	2	6,053	0.03%
2022/05/04	0	0.00	4	40.15	39.80	-4	6,258	-0.06%
2022/04/28	0.1	40.00	5	40.50	39.30	-5	6,630	-0.07%
2022/04/27	0	0.00	3	39.22	39.40	-3	6,799	-0.04%
2022/04/26	5	39.85	1	39.90	40.50	4	6,956	0.06%
2022/04/21	0.2	41.94	0	0.00	42.10	0.2	7,023	0.00%
2022/04/20	0	41.15	0	0.00	41.00	0	7,015	0.00%
2022/04/18	0	41.00	0	0.00	40.35	0	7,054	0.00%
2022/04/15	9	42.69	0	0.00	41.80	9	7,040	0.13%
2022/04/14	0	43.15	3	43.07	43.10	-3	7,033	-0.04%
2022/04/13	1	45.95	7.3	45.16	43.75	-6.3	7,047	-0.09%
2022/04/12	5	42.49	3	43.23	43.45	2	6,629	0.03%
2022/04/11	0	0.00	10	43.92	42.55	-10	6,476	-0.15%
2022/04/08	9	42.78	10.3	42.80	43.80	-1.3	6,156	-0.02%
2022/04/07	8	43.32	37.3	43.12	42.95	-29.3	5,796	-0.51%
2022/04/06	11	40.97	0	0.00	40.40	11	5,378	0.20%
2022/04/01	41	43.20	29	43.43	41.50	12	5,326	0.23%
2022/03/31	18	42.73	9	41.79	42.70	9	4,699	0.19%
2022/03/30	5	40.58	0	0.00	40.95	5	4,508	0.11%
2022/03/29	10	40.28	1	40.30	39.90	9	4,507	0.20%
2022/03/28	10	40.13	0	0.00	40.65	10	4,522	0.22%
2022/03/25	1	41.25	0	0.00	41.15	1	4,505	0.02%
2022/03/24	6	40.80	2	41.40	40.55	4	4,467	0.09%
2022/03/23	9	41.27	4	41.40	41.25	5	4,439	0.11%
2022/03/22	23	41.27	32	41.19	41.15	-9	4,403	-0.20%
2022/03/21	2	40.08	5	40.40	40.35	-3	4,325	-0.07%
2022/03/18	0	0.00	3	39.25	39.05	-3	4,386	-0.07%
2022/03/15	18	38.00	0	0.00	37.50	18	4,702	0.38%
2022/03/14	9	38.30	0	0.00	38.20	9	4,761	0.19%
2022/03/11	3	38.05	0	0.00	38.15	3	4,926	0.06%
2022/03/10	30	38.60	0	0.00	38.30	30	5,070	0.59%
2022/03/08	1.1	36.50	2	36.85	36.00	-0.9	5,317	-0.02%
2022/03/07	6	37.38	0	0.00	37.10	6	5,357	0.11%
2022/03/04	2	39.50	0	0.00	39.05	2	5,446	0.04%
2022/03/03	1	41.00	1	40.30	39.80	0	5,537	0.00%
2022/03/02	0	0.00	1	40.10	39.95	-1	5,566	-0.02%
2022/03/01	1	40.60	0	0.00	40.50	1	5,708	0.02%
2022/02/25	1	38.95	0	0.00	38.80	1	6,023	0.02%
2022/02/24	3	39.80	10	40.15	38.60	-7	6,108	-0.11%
2022/02/22	1	39.95	1	40.00	39.70	0	6,348	0.00%
2022/02/21	4	41.03	0	0.00	40.80	4	6,731	0.06%
2022/02/18	2	40.50	14	40.76	40.85	-12	6,936	-0.17%
2022/02/17	5	40.99	1	41.55	40.85	4	7,449	0.05%
2022/02/16	0	0.00	4	42.01	42.05	-4	7,729	-0.05%
2022/02/15	1	40.45	9	40.76	40.35	-8	7,766	-0.10%
2022/02/14	18	39.89	1	39.50	39.40	17	7,968	0.21%
2022/02/10	6	42.19	1	41.60	41.60	5	8,150	0.06%
2022/02/09	1	42.05	8	42.41	42.00	-7	8,151	-0.09%
2022/02/08	3	42.37	6.2	42.30	42.50	-3.2	8,338	-0.04%
2022/02/07	4	41.35	23	41.69	41.90	-19	8,113	-0.23%
2022/01/26	8	39.88	3.2	40.25	39.30	4.9	7,866	0.06%
2022/01/25	1	38.50	1.2	40.02	38.50	-0.2	7,821	0.00%
2022/01/24	0	0.00	1	37.00	38.20	-1	7,673	-0.01%
2022/01/21	11	39.77	0	0.00	38.90	11	7,730	0.14%
2022/01/20	4	39.78	2	39.73	39.45	2	7,757	0.03%
2022/01/19	2.2	39.02	4	39.48	38.20	-1.9	7,660	-0.02%
2022/01/17	1	35.20	2	36.80	37.05	-1	7,792	-0.01%
2022/01/14	2.1	34.22	0	0.00	34.45	2.1	7,750	0.03%
2022/01/13	0	35.20	0	0.00	35.10	0	7,752	0.00%
2022/01/12	7	35.46	0	0.00	35.50	7	7,751	0.09%
2022/01/11	0	37.00	0	0.00	36.45	0	7,759	0.00%
2022/01/07	0.2	38.00	5	37.30	37.30	-4.8	7,774	-0.06%
2022/01/06	0.2	38.90	2	39.15	38.50	-1.8	7,781	-0.02%
2022/01/05	2	39.80	0	0.00	39.90	2	7,727	0.03%
2022/01/04	7	39.56	0	0.00	39.85	7	7,774	0.09%
2022/01/03	0	0.00	3	39.70	39.70	-3	7,792	-0.04%
2021/12/30	2	40.05	10	39.90	39.95	-8	7,824	-0.10%
2021/12/29	5	40.10	1	40.00	40.05	4	7,915	0.05%
2021/12/28	2	40.55	0	0.00	40.40	2	8,243	0.02%
2021/12/27	0	0.00	2	40.05	40.30	-2	8,295	-0.02%
2021/12/24	2.1	39.95	0	0.00	39.95	2.1	8,359	0.02%
2021/12/22	8	41.62	0.2	41.70	41.40	7.8	8,433	0.09%
2021/12/21	3	41.03	0	0.00	40.95	3	8,597	0.03%
2021/12/17	1.3	40.06	0	0.00	40.00	1.3	8,562	0.01%
2021/12/15	0.1	41.25	0	0.00	41.15	0.1	8,434	0.00%
2021/12/14	3.4	41.86	70	41.10	40.90	-66.6	8,390	-0.79%
2021/12/13	2	44.60	2.1	43.57	43.00	-0.1	8,274	0.00%
2021/12/10	7.1	42.88	0	0.00	44.50	7.1	8,162	0.09%
2021/12/09	1	44.95	2	46.10	44.50	-1	8,038	-0.01%
2021/12/07	1	46.60	4	45.14	45.85	-3	7,912	-0.04%
2021/12/06	3	45.20	2.5	45.78	45.45	0.5	7,813	0.01%
2021/12/03	8	44.15	12.5	44.51	44.50	-4.5	7,663	-0.06%
2021/12/02	3	43.75	1	44.50	43.05	2	7,505	0.03%
2021/12/01	15	43.64	1	43.60	43.40	14	7,396	0.19%
2021/11/30	1.1	43.11	5	44.18	43.40	-3.9	7,356	-0.05%
2021/11/29	1	42.35	0	0.00	42.25	1	7,265	0.01%
2021/11/26	5	42.64	2.1	43.63	42.90	2.9	7,148	0.04%
2021/11/25	27.1	45.30	28	44.58	44.95	-0.9	7,006	-0.01%
2021/11/24	18	44.33	32	44.44	45.15	-14	6,847	-0.20%
2021/11/23	4.1	42.60	2	43.45	42.05	2.1	6,516	0.03%
2021/11/22	1.1	43.52	0	0.00	43.00	1.1	6,432	0.02%
2021/11/19	5	43.44	8	43.69	43.65	-3	6,353	-0.05%
2021/11/18	6	45.09	21.5	44.80	44.10	-15.5	6,144	-0.25%
2021/11/17	9	43.30	3.1	44.00	43.50	5.9	5,726	0.10%
2021/11/16	15	42.97	13	43.14	42.05	2	5,502	0.04%
2021/11/15	12	39.69	5.1	41.12	41.55	6.9	4,984	0.14%
2021/11/12	2	38.13	5	37.88	37.80	-3	4,667	-0.06%
2021/11/11	6	41.09	18	41.14	39.00	-12	4,548	-0.26%
2021/11/10	2.1	39.29	6	39.74	39.50	-3.9	4,331	-0.09%
2021/11/09	12	39.08	2	39.38	38.85	10	4,179	0.24%
2021/11/08	1	38.00	12	38.94	38.00	-11	4,063	-0.27%
2021/11/05	6	39.50	8	39.56	39.80	-2	3,986	-0.05%
2021/11/04	0	0.00	6	37.74	38.20	-6	3,769	-0.16%
2021/11/03	2	37.35	1	37.55	37.00	1	3,715	0.03%
2021/11/02	25	37.80	60	36.94	37.10	-35	3,701	-0.95%
2021/11/01	0	0.00	1	37.70	37.70	-1	3,523	-0.03%
2021/10/29	14	37.23	7	37.16	37.10	7	3,433	0.20%
2021/10/28	0	0.00	3	36.63	35.70	-3	3,373	-0.09%
2021/10/27	1	36.65	10	35.66	36.60	-9	3,439	-0.26%
2021/10/26	74	35.37	41	35.87	35.70	33	3,391	0.97%
2021/10/25	16	33.84	8	33.93	33.85	8	3,153	0.25%
2021/10/22	10	31.80	0	0.00	32.00	10	3,071	0.33%
2021/10/21	0	0.00	12	33.23	32.25	-12	3,112	-0.39%
2021/10/20	11	32.91	1	32.50	32.85	10	3,094	0.32%
2021/10/19	9	32.54	1	32.60	33.00	8	3,099	0.26%
2021/10/18	10	32.02	2	32.35	31.85	8	3,073	0.26%
2021/10/15	28	32.25	16	32.38	32.10	12	3,100	0.39%
2021/10/14	0	0.00	1	31.90	31.85	-1	3,070	-0.03%
2021/10/13	0	0.00	2	30.00	30.25	-2	3,034	-0.07%
2021/10/12	11	30.79	0	0.00	30.45	11	3,022	0.36%
2021/10/08	0	0.00	5	33.24	32.45	-5	2,967	-0.17%
2021/10/07	0	0.00	6	33.18	33.05	-6	2,948	-0.20%
2021/10/06	3	33.53	18	33.83	33.00	-15	2,963	-0.51%
2021/10/05	53	33.54	20	32.93	32.70	33	2,869	1.15%
2021/10/04	21	31.95	10	33.15	33.10	11	2,536	0.43%
2021/10/01	7	33.44	0	0.00	30.85	7	2,491	0.28%
2021/09/29	0	0.00	3	34.00	32.00	-3	2,568	-0.12%
2021/09/28	24	32.98	26	33.17	32.80	-2	2,567	-0.08%
2021/09/27	10	31.60	10	31.89	31.70	0	2,393	0.00%
2021/09/14	1	33.00	0	0.00	32.20	1	2,546	0.04%
2021/09/06	1	32.50	0	0.00	31.75	1	2,365	0.04%
2021/08/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2021/08/19	2	29.75	0	0.00	29.10	2	2,296	0.09%
2021/08/18	1	28.90	0	0.00	31.10	1	2,330	0.04%
2021/08/16	2	29.20	1	29.50	29.15	1	2,316	0.04%
2021/08/13	0	0.00	1	31.75	31.05	-1	2,297	-0.04%
2021/08/11	3	31.62	10	32.85	31.05	-7	2,300	-0.30%
2021/08/10	5	32.93	1	33.65	32.90	4	2,272	0.18%
2021/08/09	5	35.55	0	0.00	35.10	5	2,218	0.23%
2021/08/06	2	36.65	0	0.00	36.50	2	2,215	0.09%
2021/08/05	0	0.00	2	38.33	38.25	-2	2,210	-0.09%
2021/08/04	6	38.90	2	38.80	38.35	4	2,225	0.18%
2021/08/03	5	38.67	26	38.78	38.70	-21	2,185	-0.96%
2021/08/02	44	38.35	27	38.93	39.20	17	2,114	0.80%
2021/07/30	2	36.70	1	37.20	36.50	1	1,928	0.05%
2021/07/29	2	34.95	0	0.00	35.00	2	1,859	0.11%
2021/07/28	1	33.90	0	0.00	33.60	1	1,858	0.05%
2021/07/27	1	35.90	0	0.00	35.10	1	1,864	0.05%
2021/07/23	5	35.20	3	35.40	35.55	2	1,828	0.11%
2021/07/22	0	0.00	2	34.10	33.85	-2	1,816	-0.11%
2021/07/21	1	33.85	5	34.40	33.25	-4	1,806	-0.22%
2021/07/19	5	35.90	0	0.00	35.05	5	1,759	0.28%
2021/07/16	0	0.00	0.6	35.75	35.65	-0.6	1,774	-0.03%
2021/07/15	3	35.55	0	0.00	35.50	3	1,778	0.17%
2021/07/13	3	37.50	0	0.00	36.95	3	1,760	0.17%
2021/07/12	2	37.30	5	37.54	37.10	-3	1,705	-0.18%
2021/07/09	0.1	37.35	0	0.00	36.90	0.1	1,695	0.01%
2021/07/08	0.1	38.60	6	38.70	37.95	-5.9	1,702	-0.35%
2021/07/07	0	0.00	2	37.70	37.55	-2	1,709	-0.12%
2021/07/06	5	39.92	4	40.25	38.45	1	1,717	0.06%
2021/07/05	3	37.40	1	38.30	38.35	2	1,591	0.13%
2021/07/01	0	0.00	1	35.80	35.00	-1	1,602	-0.06%
2021/06/30	1.5	34.88	0	0.00	35.80	1.5	1,688	0.09%
2021/06/28	0	0.00	32	32.47	33.90	-32	1,655	-1.93%
2021/06/25	0	0.00	38	31.35	31.40	-38	1,624	-2.34%
2021/06/23	0	0.00	1	29.50	30.20	-1	1,634	-0.06%
2021/06/22	1	28.70	0	0.00	28.65	1	1,630	0.06%
2021/06/21	1	28.80	0	0.00	28.70	1	1,641	0.06%
2021/06/04	2	29.80	0	0.00	29.40	2	1,782	0.11%
2021/05/27	2	31.30	0	0.00	30.50	2	1,913	0.10%
2021/05/24	0	0.00	1	26.75	26.65	-1	1,982	-0.05%
2021/05/21	3	26.00	1	26.15	26.25	2	2,054	0.10%
2021/05/19	1	27.00	0	0.00	26.15	1	2,202	0.05%
2021/05/13	1	25.50	0	0.00	27.00	1	2,215	0.05%
2021/05/12	10	28.60	0	0.00	27.75	10	2,197	0.46%
2021/05/11	16	32.06	0	0.00	30.80	16	2,215	0.72%
2021/05/10	10	34.00	0	0.00	33.85	10	2,210	0.45%
2021/05/06	3	34.60	0	0.00	34.40	3	2,272	0.13%
2021/05/05	1	33.70	0	0.00	33.65	1	2,287	0.04%
2021/05/04	5	33.00	50	33.12	32.90	-45	2,364	-1.90%
2021/05/03	13	35.92	0	0.00	35.00	13	2,360	0.55%
2021/04/29	0	0.00	1	37.10	37.10	-1	2,356	-0.04%
2021/04/28	6	37.32	0	0.00	37.30	6	2,374	0.25%
2021/04/27	2	37.90	0	0.00	37.80	2	2,405	0.08%
2021/04/23	4	37.60	0	0.00	38.00	4	2,436	0.16%
2021/04/20	1	39.30	0	0.00	39.00	1	2,478	0.04%
2021/04/19	2	38.90	2	39.30	38.95	0	2,522	0.00%
2021/04/16	2	39.10	0	0.00	39.30	2	2,593	0.08%
2021/04/15	2	38.53	0	0.00	38.90	2	2,616	0.08%
2021/04/14	0	0.00	11	38.36	38.50	-11	2,618	-0.42%
2021/04/09	2	42.25	13	42.45	41.65	-11	2,658	-0.41%
2021/04/08	1	43.80	3	43.60	43.80	-2	2,631	-0.08%
2021/04/07	0	0.00	5	43.10	43.60	-5	2,621	-0.19%
2021/04/06	11	42.85	6	43.21	44.00	5	2,567	0.19%
2021/04/01	1	39.00	1.4	39.79	40.15	-0.4	2,509	-0.02%
2021/03/31	0	0.00	16	38.87	38.20	-16	2,574	-0.62%
2021/03/30	6	39.38	0	0.00	39.10	6	2,591	0.23%
2021/03/29	3	39.50	0	0.00	39.70	3	2,588	0.12%
2021/03/26	1	37.45	0	0.00	37.80	1	2,594	0.04%
2021/03/25	3	38.00	0	0.00	37.45	3	2,637	0.11%
2021/03/23	1	38.50	0	0.00	38.25	1	2,673	0.04%
2021/03/19	1	40.05	1	40.20	40.05	0	2,679	0.00%
2021/03/17	5	39.64	0	0.00	39.45	5	2,710	0.18%
2021/03/16	0	0.00	4	39.65	39.50	-4	2,737	-0.15%
2021/03/12	7	39.74	0	0.00	39.40	7	2,845	0.25%
2021/03/11	1	39.70	2	39.65	39.90	-1	3,008	-0.03%
2021/03/10	1	39.80	0	0.00	39.70	1	3,231	0.03%
2021/03/09	0.1	39.10	0	0.00	39.70	0.1	3,461	0.00%
2021/03/08	3	42.23	0	0.00	40.80	3	3,641	0.08%
2021/03/04	0	0.00	4	43.15	42.95	-4	3,788	-0.11%
2021/03/03	4	42.75	6	42.75	42.85	-2	3,801	-0.05%
2021/03/02	1	44.90	2	44.85	43.60	-1	3,807	-0.03%
2021/02/23	10	44.45	8	44.79	45.00	2	4,048	0.05%
2021/02/22	21	42.92	13	45.45	45.55	8	4,054	0.20%
2021/02/19	0.1	41.35	5	41.55	41.45	-5	3,988	-0.12%
2021/02/18	0	0.00	3	39.72	40.05	-3	4,055	-0.07%
2021/02/17	1	39.00	3	39.95	40.00	-2	4,124	-0.05%
2021/02/05	0	0.00	2	38.25	38.30	-2	4,118	-0.05%
2021/02/04	2	39.08	2	39.55	38.95	0	4,168	0.00%
2021/02/02	0	0.00	1	40.70	39.30	-1	4,321	-0.02%
2021/02/01	0	0.00	1	36.90	38.05	-1	4,378	-0.02%
2021/01/29	5	38.70	1	38.00	38.00	4	4,542	0.09%
2021/01/28	0	0.00	6	38.85	38.95	-6	4,791	-0.13%
2021/01/27	1	38.10	1	37.70	38.00	0	5,020	0.00%
2021/01/26	8	38.86	4	38.94	38.60	4	5,387	0.07%
2021/01/25	4	36.08	0	0.00	36.90	4	5,574	0.07%
2021/01/21	1	34.75	0	0.00	34.20	1	5,605	0.02%
2021/01/20	2	35.75	0	0.00	34.05	2	5,602	0.04%
2021/01/19	1	36.25	0	0.00	36.35	1	5,579	0.02%
2021/01/13	0	0.00	8	38.05	38.20	-8	5,663	-0.14%
2021/01/12	3	36.17	18	37.01	35.95	-15	5,738	-0.26%
2021/01/11	29	37.08	1	36.35	37.65	28	5,783	0.48%
2021/01/04	0	0.00	3	42.75	42.80	-3	6,044	-0.05%
2020/12/31	0	0.00	1	41.70	41.30	-1	6,066	-0.02%
2020/12/30	1	42.00	2	42.00	42.00	-1	6,061	-0.02%
2020/12/29	4	40.23	0	0.00	39.50	4	6,028	0.07%
2020/12/28	15	39.25	0	0.00	39.15	15	6,021	0.25%
2020/12/25	3	40.43	0	0.00	40.35	3	5,973	0.05%
2020/12/24	0	0.00	0.6	41.80	41.80	-0.6	5,891	-0.01%
2020/12/23	1	42.45	0	0.00	42.50	1	5,922	0.02%
2020/12/22	5	41.76	10	42.10	41.50	-5	5,968	-0.08%
2020/12/21	10	41.55	0	0.00	41.30	10	6,036	0.17%
2020/12/18	1	43.00	5	43.00	43.00	-4	6,038	-0.07%
2020/12/14	0	0.00	4	45.04	44.90	-4	6,110	-0.07%
2020/12/10	1	45.00	0	0.00	45.50	1	6,081	0.02%
2020/12/08	3	47.35	3	47.30	47.20	0	6,016	0.00%
2020/12/07	10	45.18	19	46.33	45.15	-9	5,945	-0.15%
2020/12/04	25	50.14	1.1	51.25	49.90	23.9	5,781	0.41%
2020/12/03	13	53.28	6	52.37	54.90	7	5,571	0.13%
2020/12/02	4	49.19	11	48.21	50.70	-7	5,343	-0.13%
2020/12/01	1	46.90	12	45.08	46.10	-11	5,163	-0.21%
2020/11/30	23	46.26	1	45.55	45.00	22	5,127	0.43%
2020/11/27	5	46.70	0	0.00	47.05	5	5,031	0.10%
2020/11/26	0	0.00	8	47.18	47.30	-8	5,032	-0.16%
2020/11/25	4	47.59	0	0.00	47.20	4	5,055	0.08%
2020/11/24	1	47.80	1	48.15	47.00	0	5,030	0.00%
2020/11/23	0	0.00	6	48.24	48.80	-6	5,037	-0.12%
2020/11/19	0	0.00	1	50.00	50.40	-1	4,860	-0.02%
2020/11/17	1	48.00	0	0.00	48.30	1	4,737	0.02%
2020/11/11	0	0.00	8.5	45.38	47.05	-8.5	4,679	-0.18%
2020/11/10	0	44.95	0	0.00	44.90	0	4,623	0.00%
2020/11/09	3	47.48	1	47.85	46.50	2	4,551	0.04%
2020/11/06	5	46.85	1	46.85	47.60	4	4,465	0.09%
2020/11/05	8	47.20	2	46.75	46.00	6	4,329	0.14%
2020/11/04	1	45.24	2	45.10	45.00	-1	4,100	-0.02%
2020/11/03	2	44.31	6	43.25	45.10	-4	3,930	-0.10%
2020/11/02	7	39.64	9	39.65	41.00	-2	3,561	-0.06%
2020/10/30	2	36.93	0	0.00	37.45	2	3,310	0.06%
2020/10/29	3	35.82	0	0.00	35.85	3	3,264	0.09%
2020/10/23	0	0.00	5	36.95	37.00	-5	3,313	-0.15%
2020/10/21	7	38.71	0	0.00	38.30	7	3,397	0.21%
2020/10/20	3	39.93	2	39.88	39.85	1	3,428	0.03%
2020/10/19	0	0.00	1	39.55	39.50	-1	3,365	-0.03%
2020/10/15	0	0.00	4	39.10	39.00	-4	3,279	-0.12%
2020/10/14	2	39.15	2	39.15	38.95	0	3,255	0.00%
2020/10/13	3	37.82	2	37.85	38.00	1	3,197	0.03%
2020/10/12	2	37.95	3	37.92	37.95	-1	3,207	-0.03%
2020/10/08	0	0.00	1	35.30	36.20	-1	3,144	-0.03%
2020/09/30	0	0.00	1	34.00	33.80	-1	3,421	-0.03%
2020/09/29	2	34.20	5	33.55	33.50	-3	3,470	-0.09%
2020/09/28	0	0.00	1	30.80	34.10	-1	3,617	-0.03%
2020/09/25	4	31.68	1	31.70	31.10	3	3,636	0.08%
2020/09/24	4	32.65	0	0.00	32.55	4	3,686	0.11%
2020/09/22	1	36.50	3	36.78	36.50	-2	3,926	-0.05%
2020/09/21	2	38.48	0	0.00	38.00	2	3,973	0.05%
2020/09/18	2	38.35	1	38.10	39.10	1	3,924	0.03%
2020/09/14	1	35.75	0	0.00	36.50	1	3,848	0.03%
2020/09/09	0	0.00	1	36.80	36.80	-1	3,897	-0.03%
2020/09/08	2	35.25	0	0.00	35.85	2	3,901	0.05%
2020/09/07	1	36.50	0	0.00	36.50	1	3,904	0.03%
2020/09/04	1	36.00	0	0.00	36.65	1	3,934	0.03%
2020/09/03	0	0.00	5	37.68	37.30	-5	3,949	-0.13%
2020/09/02	0	0.00	1	37.85	37.90	-1	4,035	-0.02%
2020/09/01	1	38.95	0	0.00	38.80	1	4,047	0.02%
2020/08/31	4	39.49	0	0.00	39.35	4	4,041	0.10%
2020/08/28	1	38.90	0	0.00	38.90	1	4,039	0.02%
2020/08/27	2	39.20	3	40.23	39.00	-1	4,027	-0.02%
2020/08/26	1	37.65	3	37.63	37.70	-2	3,958	-0.05%
2020/08/19	0	0.00	0.5	35.70	35.80	-0.5	4,003	-0.01%
2020/08/18	1	33.10	0	0.00	33.35	1	4,024	0.02%
2020/08/13	2	36.65	0	0.00	36.50	2	4,017	0.05%
2020/08/07	0	0.00	1	39.65	39.90	-1	4,209	-0.02%
2020/07/29	1	36.20	1	36.30	36.70	0	5,103	0.00%
2020/07/28	1	35.85	0	0.00	36.20	1	5,147	0.02%
2020/07/22	0	0.00	1	41.35	41.35	-1	5,464	-0.02%
2020/07/21	0	0.00	2	39.35	38.90	-2	5,613	-0.04%
2020/07/20	1	34.70	1	36.45	38.70	0	5,708	0.00%
2020/07/17	2	40.00	1	40.10	38.55	1	5,734	0.02%
2020/07/16	1	41.10	5	41.10	41.10	-4	5,708	-0.07%
2020/07/15	2	37.90	0	0.00	37.40	2	5,689	0.04%
2020/07/14	0	0.00	1	37.85	38.00	-1	5,754	-0.02%
2020/07/13	0	0.00	3	37.80	37.85	-3	5,826	-0.05%
2020/07/10	5	37.48	2	36.83	36.95	3	5,806	0.05%
2020/07/09	5	37.05	0	0.00	38.60	5	5,696	0.09%
2020/07/07	0	0.00	1	30.05	31.95	-1	5,497	-0.02%
2020/07/06	2	29.05	13	29.77	29.05	-11	5,361	-0.21%
2020/07/03	7	28.91	1	27.90	28.75	6	5,356	0.11%
2020/07/02	2	29.75	12	29.52	28.60	-10	5,270	-0.19%
2020/07/01	8	27.19	11	27.78	27.90	-3	5,129	-0.06%
2020/06/30	0	0.00	1	23.65	25.40	-1	4,946	-0.02%
2020/06/19	20	23.95	2	23.85	23.60	18	4,908	0.37%
2020/06/17	8	24.55	0	0.00	24.35	8	4,923	0.16%
2020/06/16	4	23.28	0	0.00	23.00	4	4,915	0.08%
2020/06/15	2	23.00	1	23.15	23.00	1	4,966	0.02%
2020/06/12	1	21.55	1	22.45	23.55	0	4,969	0.00%
2020/06/10	1	23.90	3	24.35	24.20	-2	4,963	-0.04%
2020/06/09	7	23.64	0	0.00	23.65	7	4,954	0.14%
2020/06/08	6	24.85	1	25.10	24.75	5	4,927	0.10%
2020/06/05	5	25.55	0	0.00	25.45	5	5,001	0.10%
2020/06/04	0	0.00	1	25.40	25.30	-1	5,034	-0.02%
2020/06/03	2	26.10	0	0.00	25.90	2	5,021	0.04%
2020/06/02	0	0.00	5	26.26	26.30	-5	4,997	-0.10%
2020/06/01	1	25.80	1	26.00	25.85	0	4,969	0.00%
2020/05/29	3	25.35	0	0.00	25.20	3	4,990	0.06%
2020/05/28	4	25.70	0	0.00	25.35	4	5,002	0.08%
2020/05/27	12	26.23	0	0.00	25.95	12	4,993	0.24%
2020/05/26	10	26.80	1	26.65	26.65	9	5,035	0.18%
2020/05/25	0	0.00	7	26.27	26.95	-7	5,006	-0.14%
2020/05/22	0	0.00	2	25.55	25.30	-2	4,962	-0.04%
2020/05/19	6	26.00	0	0.00	25.95	6	4,961	0.12%
2020/05/18	0	0.00	2	24.20	24.10	-2	4,876	-0.04%
2020/05/15	0	0.00	4	24.84	24.50	-4	4,862	-0.08%
2020/05/14	0	0.00	13	25.28	24.50	-13	4,797	-0.27%
2020/05/13	5	26.05	14	26.02	26.05	-9	4,810	-0.19%
2020/05/12	2	26.58	0	0.00	26.10	2	4,859	0.04%
2020/05/11	19	26.07	9	26.84	26.20	10	4,863	0.21%
2020/05/08	7	27.94	2	26.63	26.15	5	4,859	0.10%
2020/05/07	6	25.76	5	27.40	27.40	1	4,664	0.02%
2020/05/06	6	22.96	15	24.95	24.95	-9	4,554	-0.20%
2020/05/05	5	22.45	10	22.63	22.70	-5	4,469	-0.11%
2020/05/04	0	0.00	2	22.80	22.80	-2	4,394	-0.05%
2020/04/30	2	23.68	10	23.65	23.60	-8	4,351	-0.18%
2020/04/29	2	23.75	1	23.10	23.80	1	4,310	0.02%
2020/04/28	24	24.54	1	25.00	23.75	23	4,265	0.54%
2020/04/27	4	22.98	23	23.12	23.35	-19	4,021	-0.47%
2020/04/24	13	19.92	13.8	21.01	21.25	-0.8	3,958	-0.02%
2020/04/23	0	0.00	1	19.45	19.70	-1	3,853	-0.03%
2020/04/22	2	17.00	5	17.35	18.45	-3	3,750	-0.08%
2020/04/21	0	0.00	10	17.50	17.25	-10	3,695	-0.27%
2020/04/20	3	18.28	2	18.20	18.40	1	3,684	0.03%
2020/04/17	2	17.58	1	17.45	18.05	1	3,645	0.03%
2020/04/16	5	16.35	3	16.30	17.40	2	3,539	0.06%
2020/04/15	3	15.60	0	0.00	16.35	3	3,430	0.09%
2020/04/14	0	0.00	11	14.99	14.90	-11	3,392	-0.32%
2020/04/13	11	14.65	2	15.00	14.65	9	3,409	0.26%
2020/04/10	2	14.45	0	0.00	14.95	2	3,454	0.06%
2020/04/09	0	0.00	2	14.85	14.45	-2	3,456	-0.06%
2020/04/08	2	14.83	0	0.00	15.30	2	3,516	0.06%
2020/03/27	0	0.00	1	11.35	10.75	-1	3,816	-0.03%
2020/03/25	1	11.20	0	0.00	11.20	1	3,786	0.03%
2020/03/24	0	0.00	7	10.43	10.60	-7	3,760	-0.19%
2020/03/23	0	0.00	1	10.00	10.05	-1	3,749	-0.03%
2020/03/17	0	0.00	2	12.70	12.10	-2	3,681	-0.05%
2020/03/12	0	0.00	22	14.97	14.90	-22	3,782	-0.58%
2020/03/11	30	16.20	0	0.00	16.55	30	3,816	0.79%
2020/03/05	2	15.35	0	0.00	15.25	2	3,750	0.05%
2020/03/03	1	16.30	0	0.00	16.10	1	3,761	0.03%
2020/02/27	10	16.50	10	16.98	15.90	0	3,684	0.00%
2020/02/25	1.8	18.13	0	0.00	18.40	1.8	3,547	0.05%
2020/02/24	0	0.00	10	19.20	18.90	-10	3,500	-0.29%
2020/02/21	2	18.88	1.4	19.64	19.35	0.6	3,458	0.02%
2020/02/20	10	18.55	10	18.80	18.70	0	3,377	0.00%
2020/02/19	0	0.00	10	19.30	19.00	-10	3,338	-0.30%
2020/02/14	1	20.30	5	19.90	19.70	-4	3,236	-0.12%
2020/02/12	2	20.40	6	20.70	20.20	-4	3,034	-0.13%
2020/02/11	14	20.51	12	20.15	20.60	2	2,955	0.07%
2020/02/10	0	0.00	13.5	19.49	19.20	-13.5	2,815	-0.48%
2020/02/07	27	18.49	1	18.40	19.15	26	2,720	0.96%
2020/02/06	1	18.35	10	18.40	18.50	-9	2,563	-0.35%
2020/02/05	8	15.75	0.4	16.85	16.85	7.6	2,439	0.31%
2020/02/04	5	15.00	5	15.70	15.35	0	2,373	0.00%
2020/01/31	2	15.43	2	15.45	16.90	0	2,254	0.00%
2020/01/30	0	0.00	3	16.80	16.80	-3	2,159	-0.14%
2020/01/20	17	18.60	0	0.00	18.65	17	2,127	0.80%
2020/01/02	6	18.79	0	0.00	18.15	6	1,607	0.37%
2019/12/31	0	0.00	33.2	17.62	17.85	-33.2	1,497	-2.21%
2019/12/30	3	14.60	3	15.50	16.25	0	1,348	0.00%
2019/12/27	3	14.87	0	0.00	14.90	3	1,171	0.26%
2019/12/24	0	0.00	1	12.00	12.15	-1	990	-0.10%
2019/12/20	0	0.00	9	11.50	11.40	-9	955	-0.94%
2019/12/16	1	10.95	15	11.05	11.00	-14	918	-1.52%
2019/12/13	0	0.00	60	10.92	10.80	-60	901	-6.65%
2019/12/12	1	12.30	16	12.35	12.00	-15	859	-1.75%
2019/12/11	23	11.97	0	0.00	12.25	23	813	2.83%
2019/12/10	5	11.60	6	10.70	11.95	-1	757	-0.13%
2019/12/03	3	8.49	5	8.50	8.45	-2	403	-0.50%
2019/12/02	5	8.19	1	8.50	8.46	4	348	1.15%
2019/09/27	0	0.00	10	6.50	6.48	-10	136	-7.31%
2019/08/12	0	0.00	3	6.52	6.53	-3	150	-1.99%
2019/08/07	1	6.39	0	0.00	6.49	1	147	0.68%
2019/08/02	0	0.00	3	6.64	6.64	-3	146	-2.05%
2019/07/29	1	6.81	0	0.00	6.81	1	143	0.70%
2019/07/22	1	6.79	0	0.00	6.83	1	139	0.72%
2019/07/15	1	6.77	0	0.00	6.75	1	147	0.68%
2019/07/04	1	6.90	0	0.00	6.76	1	162	0.61%
2019/06/19	0	0.00	1	6.38	6.40	-1	152	-0.66%
2019/06/06	0	0.00	11	6.38	6.38	-11	170	-6.45%
2019/03/28	2	7.31	0	0.00	7.23	2	218	0.92%
2019/03/26	2	7.59	0	0.00	7.49	2	219	0.91%
2019/03/18	0	0.00	2	7.46	7.62	-2	221	-0.90%
2019/03/12	0	0.00	1	7.15	7.20	-1	214	-0.47%
2019/03/07	6	7.18	0	0.00	7.03	6	225	2.66%
2019/03/04	5	7.31	0	0.00	7.31	5	227	2.20%
2019/02/21	5	6.25	0	0.00	6.40	5	170	2.93%
2019/02/18	5	6.32	0	0.00	6.31	5	167	2.99%
2019/01/22	0	0.00	3	6.41	6.45	-3	178	-1.68%
2019/01/17	11	6.25	0	0.00	6.44	11	179	6.12%
2019/01/16	5	6.13	0	0.00	6.19	5	177	2.82%
2019/01/11	0.4	6.26	0	0.00	6.33	0.4	176	0.24%
2019/01/10	10.7	6.37	0	0.00	6.34	10.7	176	6.05%
2018/11/23	1	6.71	0	0.00	6.72	1	233	0.43%
2018/11/21	5	6.77	0	0.00	6.77	5	237	2.10%
2018/11/20	1	6.80	0	0.00	6.79	1	250	0.40%
2018/11/16	1	6.78	0	0.00	6.78	1	258	0.39%
2018/10/11	1.7	7.98	0	0.00	7.99	1.7	378	0.45%
2018/09/18	5	6.64	0	0.00	6.60	5	443	1.13%
2018/09/07	5	7.39	0	0.00	7.37	5	593	0.84%
2018/08/21	5	7.51	0	0.00	7.66	5	1,451	0.34%
2018/08/15	5	8.05	0	0.00	8.11	5	1,543	0.32%
2018/08/07	5	8.70	0	0.00	8.60	5	1,525	0.33%
2018/08/06	5	8.85	0	0.00	8.82	5	1,522	0.33%
2018/07/20	0	0.00	10	9.24	9.20	-10	1,581	-0.63%
2018/07/04	5	8.75	0	0.00	8.78	5	1,544	0.32%
2018/07/03	5	8.90	0	0.00	8.75	5	1,540	0.32%
2018/06/29	0	0.00	10	9.11	9.07	-10	1,524	-0.66%
2018/06/27	10	9.19	0	0.00	9.15	10	1,526	0.66%
2018/06/26	0	0.00	30	9.30	9.40	-30	1,521	-1.97%
2018/06/25	30	9.24	0	0.00	9.13	30	1,504	1.99%
2018/06/22	0	0.00	10	9.50	9.50	-10	1,489	-0.67%
2018/06/14	10	8.70	10	9.01	9.17	0	1,353	0.00%
2018/06/13	0	0.00	10	8.90	8.72	-10	1,313	-0.76%
2018/06/12	0	0.00	1	9.15	9.00	-1	1,276	-0.08%
2018/06/11	10	9.45	3	9.35	9.43	7	1,236	0.57%
2018/06/07	10	9.92	0	0.00	9.78	10	1,159	0.86%
2018/06/06	3	10.10	0	0.00	10.20	3	1,078	0.28%
2018/06/05	1	9.69	0	0.00	9.40	1	928	0.11%
2018/06/04	15	9.35	0	0.00	9.40	15	875	1.71%
2018/06/01	15	9.40	0	0.00	9.70	15	785	1.91%
2018/05/31	0	0.00	2	8.64	8.89	-2	614	-0.33%
2018/05/30	17	8.03	0	0.00	8.09	17	532	3.19%
2018/05/28	10	7.62	0	0.00	7.61	10	501	1.99%
2018/05/09	0	0.00	20	6.71	6.70	-20	420	-4.76%
2018/05/04	20	7.17	1	7.03	7.00	19	413	4.59%
2018/05/03	1	6.52	0	0.00	6.64	1	373	0.27%
2018/03/28	0	0.00	10	7.25	7.25	-10	385	-2.59%
2018/02/22	0	0.00	3	7.32	7.41	-3	490	-0.61%
2018/01/26	3	7.99	0	0.00	8.03	3	496	0.60%
2018/01/11	0	0.00	2	8.18	8.23	-2	477	-0.42%
2018/01/10	0	0.00	12	8.40	8.29	-12	483	-2.48%
2018/01/09	0	0.00	1	8.51	8.51	-1	505	-0.20%