系統電 (5309)-富邦-竹東券商分點個股進出

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
44.15
漲跌
▼1.15
漲幅
-2.54%
成交量
20,001張
產業
上櫃電子零組件類股
393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－富邦-竹東券商分點個股進出

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-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	16	45.09	19	44.77	44.15	-3	10,614	-0.03%
2024/12/02	48	46.83	23	46.47	45.30	25	10,323	0.24%
2024/11/29	39	45.05	68	45.79	46.95	-29	9,478	-0.31%
2024/11/28	57	44.31	34	45.42	43.95	23	8,667	0.27%
2024/11/27	40	46.76	31	46.16	45.50	9	8,159	0.11%
2024/11/26	66	49.85	72	48.94	48.00	-6	7,657	-0.08%
2024/11/25	15	47.69	24.1	49.58	49.60	-9.1	6,417	-0.14%
2024/11/22	31	46.32	21	45.86	45.10	10	6,148	0.16%
2024/11/21	52	42.11	76	43.08	43.70	-24	5,223	-0.46%
2024/11/20	20	40.17	19	39.96	39.75	1	4,911	0.02%
2024/11/19	47.1	39.77	38.1	40.23	40.75	9	5,163	0.17%
2024/11/18	45	40.69	49	40.78	40.00	-4	4,807	-0.08%
2024/11/15	15	40.02	9	41.17	38.85	6	4,422	0.14%
2024/11/14	12.1	39.67	6	40.08	40.50	6.1	4,266	0.14%
2024/11/13	16	40.47	25	40.42	40.20	-9	3,996	-0.23%
2024/11/12	9	38.91	5	38.60	38.15	4	3,444	0.12%
2024/11/11	0	0.00	15	37.11	39.25	-15	3,101	-0.48%
2024/11/08	18	35.67	8	36.00	35.70	10	2,996	0.33%
2024/11/07	0	0.00	14	35.98	36.50	-14	3,075	-0.46%
2024/11/05	3	34.00	0	0.00	33.90	3	3,160	0.09%
2024/10/30	1	34.10	0	0.00	33.80	1	3,517	0.03%
2024/10/28	0	0.00	1	34.70	34.60	-1	3,742	-0.03%
2024/10/25	2	35.73	0	0.00	35.30	2	3,880	0.05%
2024/10/23	4	36.25	0	0.00	36.15	4	4,033	0.10%
2024/10/21	0	0.00	1	35.85	35.85	-1	4,477	-0.02%
2024/10/17	0	0.00	1	36.45	36.40	-1	4,915	-0.02%
2024/10/16	1	35.50	0	0.00	35.60	1	5,042	0.02%
2024/10/08	0	0.00	2	36.85	36.60	-2	6,563	-0.03%
2024/10/01	1	36.05	0	0.00	35.95	1	7,085	0.01%
2024/09/27	0	0.00	0.7	36.20	36.45	-0.7	7,133	-0.01%
2024/09/26	10	36.65	0	0.00	36.20	10	7,124	0.14%
2024/09/25	1	36.60	3	36.70	36.65	-2	7,118	-0.03%
2024/09/24	1	36.15	1	36.30	36.15	0	7,116	0.00%
2024/09/23	0	0.00	15	36.52	36.55	-15	7,116	-0.21%
2024/09/18	0	0.00	5	35.60	35.40	-5	7,106	-0.07%
2024/09/12	0.1	35.00	3	34.85	34.80	-3	7,108	-0.04%
2024/09/10	1	34.45	0	0.00	34.25	1	7,198	0.01%
2024/09/05	7	36.22	0	0.00	35.50	7	7,136	0.10%
2024/09/04	6	35.99	7	35.00	35.90	-1	7,112	-0.01%
2024/09/03	0	0.00	5	38.15	37.65	-5	7,084	-0.07%
2024/09/02	0	0.00	22	38.55	38.55	-22	7,055	-0.31%
2024/08/30	10	39.00	0	0.00	38.60	10	7,027	0.14%
2024/08/29	28	39.43	3	38.90	38.90	25	6,996	0.36%
2024/08/27	0	0.00	20	39.80	39.80	-20	6,915	-0.29%
2024/08/26	4	40.75	0	0.00	39.85	4	6,904	0.06%
2024/08/23	24	42.02	8	40.29	40.30	16	6,870	0.23%
2024/08/22	30	44.43	33	44.62	43.00	-3	6,660	-0.05%
2024/08/21	5	44.43	37	44.00	44.30	-32	6,161	-0.52%
2024/08/20	2	41.25	12	41.92	41.15	-10	5,794	-0.17%
2024/08/19	7	41.49	16	41.39	41.40	-9	5,743	-0.16%
2024/08/16	5	42.10	13	41.84	41.95	-8	5,672	-0.14%
2024/08/15	5	40.45	0	0.00	40.05	5	5,520	0.09%
2024/08/14	5	40.30	1	41.20	40.75	4	5,530	0.07%
2024/08/13	10	40.55	1	40.55	40.55	9	5,471	0.16%
2024/08/09	6.1	41.80	6	41.46	41.50	0.1	5,324	0.00%
2024/08/08	1.1	39.80	0	0.00	38.90	1.1	5,176	0.02%
2024/08/07	1	39.40	0	0.00	39.40	1	5,118	0.02%
2024/08/06	13	35.31	8	36.56	35.85	5	5,036	0.10%
2024/08/05	5	39.08	0	0.00	38.60	5	4,927	0.10%
2024/08/02	18.1	43.04	23	42.86	42.85	-4.9	4,837	-0.10%
2024/08/01	1.1	42.90	11	42.91	42.90	-10	4,681	-0.21%
2024/07/31	3	42.13	2	42.00	42.35	1	4,543	0.02%
2024/07/30	8	42.29	0	0.00	42.30	8	4,444	0.18%
2024/07/29	1	41.10	1	41.35	40.20	0	4,288	0.00%
2024/07/26	4	41.80	1	40.00	42.00	3	4,201	0.07%
2024/07/23	4	42.28	1	41.60	41.85	3	4,126	0.07%
2024/07/22	14	41.11	9	42.43	40.50	5	3,893	0.13%
2024/07/19	20	42.96	10	43.23	42.50	10	3,648	0.27%
2024/07/18	7	41.32	0	0.00	41.25	7	3,267	0.21%
2024/07/17	19	42.77	6	42.40	42.00	13	3,203	0.41%
2024/07/16	28	43.14	13.8	43.27	43.30	14.2	3,078	0.46%
2024/07/15	16	42.88	11	42.76	42.95	5	2,953	0.17%
2024/07/12	24.1	42.22	4	42.50	42.15	20.1	2,682	0.75%
2024/07/11	17	41.86	3	42.23	42.25	14	2,484	0.56%
2024/07/10	35	41.98	25	41.57	42.00	10	2,243	0.45%
2024/07/09	37	39.94	19	39.51	39.90	18	1,678	1.07%
2024/07/08	6	37.40	0	0.00	37.15	6	1,278	0.47%
2024/07/05	0	0.00	15	36.96	37.00	-15	1,200	-1.25%
2024/07/01	0	0.00	1	35.90	35.60	-1	1,154	-0.09%
2024/06/28	3	35.70	2	35.68	35.70	1	1,181	0.08%
2024/06/27	2	35.60	0	0.00	35.40	2	1,208	0.17%
2024/06/21	0	0.00	22	35.10	35.30	-22	2,010	-1.09%
2024/06/20	0	0.00	0.1	35.15	35.15	-0.1	2,031	0.00%
2024/06/19	0	0.00	12	35.13	35.00	-12	2,040	-0.59%
2024/06/17	32	36.48	0.1	36.50	35.75	31.9	2,033	1.57%
2024/06/14	7	34.35	0	0.00	34.30	7	1,941	0.36%
2024/06/13	1	34.10	0	0.00	34.20	1	1,942	0.05%
2024/06/06	1	34.85	1	34.75	34.65	0	2,031	0.00%
2024/05/30	0.1	35.85	1	36.30	35.70	-0.9	2,313	-0.04%
2024/05/29	0	0.00	0.1	37.07	37.20	-0.1	2,312	0.00%
2024/05/24	2	35.20	1	35.55	35.05	1	2,284	0.04%
2024/05/17	0	0.00	0.7	34.35	34.55	-0.7	2,234	-0.03%
2024/05/16	0	0.00	18	34.09	34.10	-18	2,247	-0.80%
2024/05/02	0	0.00	1	34.95	34.80	-1	2,261	-0.04%
2024/04/29	2	34.43	0	0.00	34.45	2	2,268	0.09%
2024/04/26	0	0.00	2	34.25	33.85	-2	2,265	-0.09%
2024/04/25	0	0.00	1	34.20	34.10	-1	2,265	-0.04%
2024/04/23	0	0.00	1	33.20	33.30	-1	2,282	-0.04%
2024/04/18	11	35.54	11	34.77	34.70	0	2,276	0.00%
2024/04/17	7	35.75	10	35.55	35.20	-3	2,303	-0.13%
2024/04/16	0	0.00	5	33.86	33.80	-5	2,303	-0.22%
2024/04/15	0	0.00	99	35.00	35.00	-99	2,450	-4.04%
2024/04/12	5	35.85	0	0.00	35.50	5	2,513	0.20%
2024/04/11	5	34.95	14	34.96	34.95	-9	2,509	-0.36%
2024/04/10	0.1	35.90	6	35.89	35.50	-5.9	2,502	-0.24%
2024/04/09	0	0.00	5	35.55	35.55	-5	2,498	-0.20%
2024/04/03	5	35.20	0	0.00	35.05	5	2,497	0.20%
2024/04/02	1	35.15	0	0.00	35.35	1	2,487	0.04%
2024/04/01	5	35.85	1	35.75	35.75	4	2,462	0.16%
2024/03/29	160	38.16	21	35.78	35.75	139	2,445	5.68%	大買/鉅額交易
2024/03/28	114	39.64	105	39.50	39.50	9	2,276	0.40%	大買/大賣/
2024/03/27	12	37.85	18	39.18	39.60	-6	1,943	-0.31%
2024/03/25	0	0.00	3	36.80	36.50	-3	1,671	-0.18%
2024/03/22	2	36.60	0	0.00	36.20	2	1,648	0.12%
2024/03/21	1	36.30	0	0.00	36.10	1	1,642	0.06%
2024/03/12	4	36.99	0	0.00	36.80	4	1,702	0.23%
2024/03/08	1	36.15	1	35.10	35.35	0	1,694	0.00%
2024/03/07	0	0.00	1	37.55	36.70	-1	1,669	-0.06%
2024/03/06	0.1	37.15	0	0.00	36.95	0.1	1,602	0.01%
2024/03/05	1	37.10	6	36.59	37.30	-5	1,526	-0.33%
2024/03/01	0	0.00	10	34.85	34.70	-10	1,436	-0.70%
2024/02/27	1	35.30	1	34.70	34.65	0	1,431	0.00%
2024/02/23	5	34.10	0	0.00	33.85	5	1,402	0.36%
2024/02/19	3	34.85	0	0.00	34.60	3	1,412	0.21%
2024/02/16	5	34.68	0	0.00	34.70	5	1,403	0.36%
2024/02/02	0	0.00	1	33.90	34.05	-1	1,396	-0.07%
2024/01/16	0	0.00	1	35.65	35.50	-1	1,373	-0.07%
2024/01/15	0	0.00	4	36.60	36.50	-4	1,353	-0.30%
2024/01/12	1	36.35	1	36.35	36.30	0	1,363	0.00%
2024/01/10	0	0.00	11	37.85	37.60	-11	1,310	-0.84%
2024/01/09	1	38.10	1	37.70	37.50	0	1,242	0.00%
2024/01/08	1	37.45	2	37.45	37.45	-1	1,071	-0.09%
2023/12/27	0	0.00	1	35.70	36.00	-1	1,061	-0.09%
2023/12/25	3	36.53	0	0.00	35.95	3	1,048	0.29%
2023/12/15	16	36.59	14	35.80	35.80	2	1,000	0.20%
2023/12/14	1	35.85	22	35.82	35.85	-21	987	-2.13%
2023/12/13	10	36.25	0	0.00	36.10	10	983	1.02%
2023/12/12	0	0.00	0.2	36.20	36.70	-0.2	948	-0.02%
2023/12/11	0	0.00	1	34.80	35.25	-1	902	-0.11%
2023/12/08	0	0.00	26	34.63	34.60	-26	908	-2.86%
2023/12/07	0	0.00	1	34.60	34.70	-1	955	-0.10%
2023/12/05	1	35.20	0	0.00	35.95	1	955	0.10%
2023/12/04	0	0.00	1	35.65	35.65	-1	924	-0.11%
2023/12/01	0.1	35.35	0	0.00	35.40	0.1	915	0.01%
2023/11/30	30.1	35.63	0	0.00	35.80	30.1	909	3.31%
2023/11/27	6	35.17	0.1	34.90	34.35	5.9	847	0.70%
2023/11/23	0	0.00	1.2	34.46	34.15	-1.2	843	-0.14%
2023/11/22	1	34.00	0	0.00	34.20	1	840	0.12%
2023/11/21	1	33.75	0	0.00	33.75	1	846	0.12%
2023/11/20	0.3	34.38	0	0.00	34.00	0.3	855	0.04%
2023/11/17	16	34.00	0	0.00	34.00	16	851	1.88%
2023/11/16	1	33.50	0	0.00	33.50	1	848	0.12%
2023/11/15	0	0.00	7	33.02	33.15	-7	840	-0.83%
2023/11/13	1	31.95	0	0.00	31.80	1	860	0.12%
2023/11/10	5	31.95	0	0.00	31.80	5	858	0.58%
2023/11/08	0	0.00	5	34.37	33.70	-5	874	-0.57%
2023/11/02	2	32.40	2.7	32.20	32.70	-0.7	955	-0.07%
2023/10/31	1	32.75	1	32.15	32.05	0	954	0.00%
2023/10/25	0	0.00	1	32.75	32.55	-1	1,002	-0.10%
2023/10/24	1	32.20	0	0.00	32.35	1	1,000	0.10%
2023/10/19	5	32.90	0	0.00	32.95	5	1,066	0.47%
2023/10/18	0	0.00	2	33.25	33.25	-2	1,075	-0.19%
2023/10/05	0	0.00	2	35.15	34.90	-2	1,109	-0.18%
2023/10/04	0	0.00	3	34.03	33.95	-3	1,092	-0.27%
2023/10/03	0	34.55	1	34.55	34.30	-1	1,102	-0.09%
2023/10/02	1	34.65	0	0.00	34.55	1	1,153	0.09%
2023/09/19	1	35.85	0	0.00	35.75	1	1,360	0.07%
2023/09/18	2	36.35	0	0.00	36.25	2	1,375	0.15%
2023/09/14	5	36.05	0	0.00	36.20	5	1,423	0.35%
2023/09/13	2	36.05	6	36.29	36.05	-4	1,436	-0.28%
2023/09/12	4	36.23	11	36.75	36.15	-7	1,463	-0.48%
2023/09/07	1	35.15	0	0.00	35.00	1	1,491	0.07%
2023/09/01	1	36.15	0	0.00	35.35	1	1,635	0.06%
2023/08/29	2	33.95	0	0.00	34.10	2	1,691	0.12%
2023/08/21	1	35.60	0	0.00	35.50	1	1,766	0.06%
2023/08/14	1	33.30	1	33.55	33.90	0	1,867	0.00%
2023/08/10	20	36.29	0	0.00	35.45	20	1,840	1.09%
2023/08/09	5	38.00	0	0.00	37.10	5	1,815	0.28%
2023/08/07	0	0.00	3	37.67	37.75	-3	1,873	-0.16%
2023/08/02	0	0.00	3	37.75	37.55	-3	1,955	-0.15%
2023/07/31	0	0.00	2	39.15	38.75	-2	2,134	-0.09%
2023/07/28	0	0.00	10	38.25	38.25	-10	2,213	-0.45%
2023/07/26	0	0.00	4	38.30	37.85	-4	2,248	-0.18%
2023/07/25	2	37.45	0	0.00	38.20	2	2,271	0.09%
2023/07/24	5	36.55	0	0.00	36.50	5	2,286	0.22%
2023/07/19	1	37.85	0	0.00	37.80	1	2,346	0.04%
2023/07/18	4	38.23	0	0.00	38.15	4	2,410	0.17%
2023/07/14	10	38.50	0	0.00	38.45	10	2,548	0.39%
2023/07/11	0	0.00	16	38.00	38.00	-16	2,786	-0.57%
2023/07/10	1	38.40	0	0.00	38.35	1	3,103	0.03%
2023/07/07	25	38.73	0	38.65	38.55	25	3,329	0.75%
2023/07/06	11	40.45	6	40.10	40.10	5	3,334	0.15%
2023/07/05	0	0.00	27	40.39	40.45	-27	3,396	-0.79%
2023/07/04	0	0.00	25	40.66	40.60	-25	3,497	-0.71%
2023/06/30	0	0.00	10	41.60	41.70	-10	4,439	-0.23%
2023/06/28	7.1	40.59	2	40.75	40.55	5.1	4,749	0.11%
2023/06/26	2	40.78	0	40.50	40.90	2	4,849	0.04%
2023/06/20	0	40.49	0	0.00	40.50	0	4,856	0.00%
2023/06/16	0	0.00	39	40.44	40.35	-39	4,861	-0.80%
2023/06/15	15	41.35	0	0.00	40.75	15	4,831	0.31%
2023/06/13	1	40.40	0	0.00	40.65	1	4,812	0.02%
2023/06/12	1	41.00	0	0.00	40.80	1	4,789	0.02%
2023/06/07	0	0.00	6	43.43	43.30	-6	4,805	-0.12%
2023/06/06	17	42.95	0	0.00	42.95	17	4,900	0.35%
2023/06/05	1	43.00	10	43.25	43.40	-9	4,962	-0.18%
2023/06/02	33.2	43.03	0	0.00	43.00	33.2	4,968	0.67%
2023/06/01	27.3	42.50	0	0.00	42.80	27.3	4,982	0.55%
2023/05/30	1.5	42.39	0	0.00	42.10	1.5	4,999	0.03%
2023/05/26	2	42.50	1	42.05	41.95	1	5,048	0.02%
2023/05/25	0	0.00	5	42.55	42.60	-5	5,041	-0.10%
2023/05/24	5	43.45	0	0.00	43.35	5	5,076	0.10%
2023/05/23	3	43.35	0	0.00	43.25	3	5,171	0.06%
2023/05/18	0	0.00	0.2	43.30	43.50	-0.2	5,227	0.00%
2023/05/15	0.2	41.80	2	41.90	42.00	-1.8	5,303	-0.03%
2023/05/12	3	41.57	0	0.00	42.10	3	5,360	0.06%
2023/05/10	0	0.00	1	43.60	42.85	-1	5,535	-0.02%
2023/05/08	4	44.29	18	44.47	44.20	-14	5,686	-0.25%
2023/05/05	7	44.86	1	45.20	44.50	6	5,678	0.11%
2023/05/04	1	44.65	1	43.80	44.15	0	5,590	0.00%
2023/04/28	2	43.38	3	43.20	43.10	-1	5,616	-0.02%
2023/04/27	4	42.25	2	41.95	43.25	2	5,579	0.04%
2023/04/24	2	42.43	2	41.85	42.25	0	5,459	0.00%
2023/04/21	51	42.59	3	42.33	42.05	48	5,467	0.88%
2023/04/20	1	44.80	1	44.10	43.50	0	5,397	0.00%
2023/04/19	4	44.55	58	44.54	44.25	-54	5,314	-1.02%
2023/04/18	6	45.03	6	45.03	44.50	0	5,249	0.00%
2023/04/17	4	46.05	3	45.83	45.85	1	5,204	0.02%
2023/04/14	1	45.15	5	45.21	45.00	-4	5,141	-0.08%
2023/04/13	42	47.73	37	46.85	46.00	5	5,034	0.10%
2023/04/12	4	47.48	8	46.96	47.50	-4	4,688	-0.09%
2023/04/11	0	0.00	1	45.30	45.95	-1	4,455	-0.02%
2023/04/10	0	0.00	3	45.77	45.05	-3	4,405	-0.07%
2023/04/07	0	0.00	2	45.55	45.90	-2	4,316	-0.05%
2023/04/06	21	46.28	15	46.47	46.30	6	4,189	0.14%
2023/03/31	66	45.91	68	46.00	46.35	-2	3,907	-0.05%
2023/03/30	39	44.59	12.2	44.55	44.30	26.8	3,218	0.83%
2023/03/29	0	0.00	37	42.84	42.90	-37	2,873	-1.29%
2023/03/28	1	42.55	0	0.00	42.65	1	2,877	0.03%
2023/03/27	0	0.00	3	43.18	43.50	-3	2,812	-0.11%
2023/03/23	0	0.00	2	43.03	42.80	-2	2,771	-0.07%
2023/03/22	2	42.50	0	0.00	42.65	2	2,774	0.07%
2023/03/21	0	0.00	10	42.00	42.30	-10	2,779	-0.36%
2023/03/17	0	0.00	1	41.00	41.05	-1	2,934	-0.03%
2023/03/16	1	40.75	2	40.73	40.45	-1	2,989	-0.03%
2023/03/15	2	41.83	19	41.67	41.70	-17	3,104	-0.55%
2023/03/14	2	41.23	0	0.00	41.00	2	3,369	0.06%
2023/03/13	1	40.40	0	0.00	41.20	1	3,547	0.03%
2023/03/10	10	41.75	0	0.00	41.80	10	3,666	0.27%
2023/03/09	4	43.16	0	0.00	43.00	4	3,806	0.11%
2023/03/08	1	43.70	6	43.90	44.20	-5	3,857	-0.13%
2023/03/07	1	43.45	15	43.40	43.50	-14	3,828	-0.37%
2023/03/06	6	43.18	1	43.15	43.55	5	3,847	0.13%
2023/03/02	1	42.25	0	42.00	42.10	1	3,812	0.03%
2023/03/01	3	42.10	2	42.30	42.20	1	3,834	0.03%
2023/02/24	6	42.37	54	42.08	41.85	-48	3,842	-1.25%
2023/02/23	10	43.05	2	43.05	43.00	8	3,805	0.21%
2023/02/22	14	42.91	2	43.00	42.90	12	3,824	0.31%
2023/02/21	31	44.26	4	44.33	44.00	27	3,899	0.69%
2023/02/20	12	43.99	3	44.18	44.30	9	3,878	0.23%
2023/02/16	1	43.40	7	43.25	43.40	-6	3,842	-0.16%
2023/02/15	13	43.30	0	0.00	42.70	13	3,947	0.33%
2023/02/14	1	43.05	7	43.01	42.90	-6	3,942	-0.15%
2023/02/13	0	43.15	1	43.20	43.40	-1	3,999	-0.02%
2023/02/10	1	43.80	0	0.00	43.10	1	4,026	0.02%
2023/02/09	4	44.21	7.5	44.43	43.80	-3.5	4,009	-0.09%
2023/02/08	17	43.49	4	43.70	43.60	13	3,868	0.34%
2023/02/07	85	43.16	38	43.27	43.00	47	3,791	1.24%
2023/02/06	23	42.30	0.5	41.88	41.65	22.5	3,598	0.63%
2023/02/02	2	42.40	2	42.68	42.65	0	3,545	0.00%
2023/02/01	6	42.33	0	42.55	42.00	6	3,507	0.17%
2023/01/31	3	41.57	0	0.00	41.85	3	3,415	0.09%
2023/01/17	0	0.00	1	39.50	39.35	-1	3,377	-0.03%
2023/01/06	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/01/03	0	0.00	1	39.10	39.00	-1	3,487	-0.03%
2022/12/30	1	38.30	0	0.00	38.30	1	3,502	0.03%
2022/12/29	0	0.00	20	37.85	38.35	-20	3,502	-0.57%
2022/12/28	4	38.18	0	0.00	38.00	4	3,531	0.11%
2022/12/26	0	0.00	1	39.60	39.65	-1	3,502	-0.03%
2022/12/23	0	0.00	0	39.65	39.50	0	3,519	0.00%
2022/12/21	0	0.00	1	40.10	39.95	-1	3,529	-0.03%
2022/12/16	0	0.00	21	41.05	40.95	-21	3,554	-0.59%
2022/12/14	10	41.00	11	41.57	41.65	-1	3,554	-0.03%
2022/12/12	1	41.30	0	0.00	41.10	1	3,510	0.03%
2022/12/09	7	42.28	0	0.00	41.05	7	3,507	0.20%
2022/12/08	1	43.35	2	43.85	43.45	-1	3,377	-0.03%
2022/12/07	8	44.38	1	43.45	43.05	7	3,335	0.21%
2022/12/06	46	45.79	38	45.72	44.70	8	3,263	0.25%
2022/12/05	31	44.87	2	44.88	44.70	29	3,003	0.97%
2022/12/02	9	44.59	4	44.88	44.60	5	2,832	0.18%
2022/12/01	0	0.00	12	44.38	44.50	-12	2,700	-0.44%
2022/11/30	1	43.70	12	43.13	42.85	-11	2,556	-0.43%
2022/11/29	1	41.60	1	41.25	41.50	0	2,524	0.00%
2022/11/23	2	40.15	0	0.00	39.85	2	2,988	0.07%
2022/11/17	2	42.18	3	42.28	42.10	-1	3,030	-0.03%
2022/11/16	1	40.35	0	0.00	41.25	1	2,924	0.03%
2022/11/14	2	40.78	1	40.65	40.60	1	2,875	0.03%
2022/11/11	1	40.55	1	41.70	41.40	0	2,872	0.00%
2022/11/10	0	0.00	2	40.45	41.00	-2	2,796	-0.07%
2022/11/09	2	39.93	6	40.38	39.65	-4	2,883	-0.14%
2022/11/08	0	0.00	5	39.85	39.60	-5	2,859	-0.17%
2022/11/07	4	39.05	0	0.00	38.80	4	2,811	0.14%
2022/10/31	1	36.60	0	0.00	36.40	1	2,967	0.03%
2022/10/28	2	37.03	1	36.15	36.50	1	2,983	0.03%
2022/10/27	5	37.42	0	0.00	37.65	5	2,988	0.17%
2022/10/21	5	37.90	0	37.90	37.60	5	3,166	0.16%
2022/10/20	36	38.54	0	0.00	38.00	36	3,197	1.13%
2022/10/19	33	38.91	0	0.00	38.90	33	3,194	1.03%
2022/10/18	14	37.02	0	0.00	37.00	14	3,188	0.44%
2022/10/17	5	35.88	0	0.00	36.55	5	3,312	0.15%
2022/10/14	10	36.00	1	36.25	36.35	9	3,355	0.27%
2022/10/11	33	37.24	16	37.46	37.20	17	3,473	0.49%
2022/10/07	18	39.24	0	0.00	39.10	18	3,544	0.51%
2022/10/06	2	38.90	0	0.00	38.90	2	3,668	0.05%
2022/10/05	2	40.00	2	39.80	38.70	0	3,719	0.00%
2022/10/03	0	0.00	1	37.85	37.65	-1	3,741	-0.03%
2022/09/30	2	36.58	4	36.61	38.10	-2	3,801	-0.05%
2022/09/29	7	36.48	0	0.00	36.25	7	3,827	0.18%
2022/09/28	1	36.50	7	36.30	35.90	-6	3,859	-0.16%
2022/09/27	4	37.38	0	0.00	37.40	4	3,866	0.10%
2022/09/26	5	37.66	2	37.60	37.50	3	3,884	0.08%
2022/09/22	1	39.70	0	0.00	39.65	1	3,997	0.03%
2022/09/21	0	0.00	2	39.33	39.55	-2	4,029	-0.05%
2022/09/20	0.2	40.30	0	0.00	40.35	0.2	4,098	0.00%
2022/09/19	0.4	40.24	0	0.00	40.05	0.4	4,252	0.01%
2022/09/16	1	40.85	0	0.00	40.70	1	4,372	0.02%
2022/09/15	1	42.10	0	0.00	41.60	1	4,449	0.02%
2022/09/14	0.1	41.90	1	41.90	42.45	-0.9	4,515	-0.02%
2022/09/13	0.1	41.50	3	42.50	42.80	-2.9	4,599	-0.06%
2022/09/12	2.4	42.13	0	0.00	41.90	2.4	4,685	0.05%
2022/09/08	0.3	41.85	3	41.88	41.55	-2.7	4,817	-0.06%
2022/09/07	1	41.35	5	40.88	41.20	-4	5,027	-0.08%
2022/09/06	6.2	40.65	0	0.00	40.80	6.2	5,431	0.11%
2022/09/05	7.3	43.03	0	0.00	41.85	7.3	5,500	0.13%
2022/09/02	0	0.00	4	43.86	44.00	-4	5,465	-0.07%
2022/09/01	3	43.45	9	44.04	42.60	-6	5,552	-0.11%
2022/08/31	6	43.26	7	43.15	43.70	-1	5,750	-0.02%
2022/08/30	3	41.50	2	41.95	42.15	1	5,832	0.02%
2022/08/29	1	40.35	0.2	40.35	40.45	0.8	6,552	0.01%
2022/08/26	3	41.67	4	41.81	41.80	-1	6,924	-0.01%
2022/08/25	0.2	40.95	0	0.00	40.95	0.2	7,712	0.00%
2022/08/24	1	40.45	1	40.30	40.35	0	7,971	0.00%
2022/08/22	0	0.00	1	41.35	40.75	-1	8,267	-0.01%
2022/08/19	1	41.25	3	42.20	41.25	-2	8,258	-0.02%
2022/08/18	1	41.45	2	41.55	41.60	-1	8,270	-0.01%
2022/08/17	3	41.17	0	0.00	41.10	3	8,253	0.04%
2022/08/16	2	41.90	4	42.39	41.75	-2	8,245	-0.02%
2022/08/15	0	0.00	2	41.38	41.50	-2	8,183	-0.02%
2022/08/12	1	40.15	2	40.35	40.25	-1	8,134	-0.01%
2022/08/11	2	40.35	2	40.25	40.10	0	8,125	0.00%
2022/08/10	8	40.94	1	40.80	40.75	7	8,086	0.09%
2022/08/08	0	0.00	10	38.96	39.80	-10	7,978	-0.13%
2022/08/05	0	0.00	26	38.64	38.55	-26	7,939	-0.33%
2022/08/04	1	37.35	1	37.30	37.25	0	7,932	0.00%
2022/08/03	1	38.05	1	38.15	37.60	0	7,932	0.00%
2022/08/02	37	38.24	5	37.90	38.30	32	7,931	0.40%
2022/08/01	4	39.41	5	39.80	39.75	-1	7,891	-0.01%
2022/07/29	0	0.00	2	39.35	39.15	-2	7,858	-0.03%
2022/07/28	0	0.00	2	38.90	38.70	-2	7,851	-0.03%
2022/07/27	11	37.66	12	38.25	38.55	-1	7,808	-0.01%
2022/07/26	10	38.70	72	38.51	38.15	-62	7,807	-0.79%
2022/07/25	0	0.00	7	38.16	38.00	-7	7,763	-0.09%
2022/07/22	7	37.45	8	38.03	37.05	-1	7,746	-0.01%
2022/07/21	1	35.50	1	35.70	36.15	0	7,640	0.00%
2022/07/20	8	36.44	0	0.00	35.50	8	7,618	0.11%
2022/07/19	3	35.58	0	0.00	36.10	3	7,579	0.04%
2022/07/18	5	35.95	2	36.00	35.65	3	7,549	0.04%
2022/07/15	4	35.21	1	35.40	35.50	3	7,534	0.04%
2022/07/14	10	35.28	3	35.07	35.75	7	7,460	0.09%
2022/07/13	60	38.18	0	0.00	37.30	60	7,326	0.82%
2022/07/12	6	37.83	2	37.78	37.40	4	7,309	0.05%
2022/07/08	3	40.02	30	40.10	39.55	-27	7,343	-0.37%
2022/07/07	10	37.58	10	38.28	38.45	0	7,713	0.00%
2022/07/06	5	37.80	1.5	39.53	37.80	3.5	7,847	0.04%
2022/07/05	1	39.80	40	39.72	39.80	-39	8,146	-0.48%
2022/07/04	70	38.99	4	39.00	38.80	66	8,498	0.78%
2022/07/01	1	39.60	7	40.76	38.80	-6	8,901	-0.07%
2022/06/30	6	42.28	6	42.42	41.70	0	8,885	0.00%
2022/06/29	1	43.60	3	43.72	43.50	-2	9,490	-0.02%
2022/06/28	8	45.04	9	45.42	44.25	-1	9,690	-0.01%
2022/06/27	6	45.88	0	0.00	45.60	6	9,628	0.06%
2022/06/24	0	0.00	2	43.85	44.85	-2	9,490	-0.02%
2022/06/23	3	43.17	2	42.93	42.75	1	9,384	0.01%
2022/06/22	2	44.33	2	43.38	42.80	0	9,358	0.00%
2022/06/21	3	44.33	4	44.08	45.45	-1	9,373	-0.01%
2022/06/20	3	44.80	5	45.44	42.65	-2	9,360	-0.02%
2022/06/17	7	45.21	7	45.27	45.90	0	9,340	0.00%
2022/06/16	19	47.06	13	45.80	45.05	6	9,253	0.06%
2022/06/15	31	47.76	38	47.49	46.50	-7	9,064	-0.08%
2022/06/14	5	46.07	7	46.39	46.80	-2	8,648	-0.02%
2022/06/13	7	45.94	7	46.41	46.25	0	8,523	0.00%
2022/06/10	17	47.31	16	47.22	46.85	1	8,453	0.01%
2022/06/09	28	47.37	28	47.34	46.90	0	8,270	0.00%
2022/06/08	11	46.65	5	46.72	46.45	6	7,865	0.08%
2022/06/07	41.5	48.25	32	48.02	46.80	9.5	7,610	0.12%
2022/06/06	74	47.24	69	46.11	46.00	5	6,831	0.07%
2022/06/02	4	46.44	28	46.31	47.15	-24	6,442	-0.37%
2022/06/01	2	44.08	17	44.07	43.25	-15	5,640	-0.27%
2022/05/31	1	42.50	23	43.12	43.30	-22	5,373	-0.41%
2022/05/30	4	41.00	10	41.76	42.30	-6	5,287	-0.11%
2022/05/27	1	40.40	2	40.70	40.60	-1	5,150	-0.02%
2022/05/24	9	40.58	0	0.00	39.25	9	5,178	0.17%
2022/05/23	0	0.00	12	40.55	40.70	-12	5,144	-0.23%
2022/05/19	2	38.53	1	38.30	38.95	1	5,095	0.02%
2022/05/17	1	38.90	0	0.00	38.60	1	5,143	0.02%
2022/05/13	1	38.15	0	0.00	38.10	1	5,261	0.02%
2022/05/12	2	38.55	0	0.00	38.00	2	5,301	0.04%
2022/05/11	2	39.15	0	0.00	38.85	2	5,332	0.04%
2022/05/09	3	39.70	5	39.77	38.90	-2	5,506	-0.04%
2022/05/06	1	39.95	2	40.53	40.85	-1	5,774	-0.02%
2022/05/05	3	40.43	1	40.80	40.85	2	6,053	0.03%
2022/05/03	1	40.15	1	41.00	40.20	0	6,536	0.00%
2022/04/28	11	40.10	11	40.40	39.30	0	6,630	0.00%
2022/04/27	5	39.38	0	0.00	39.40	5	6,799	0.07%
2022/04/26	0	0.00	1	40.05	40.50	-1	6,956	-0.01%
2022/04/25	9	40.87	1	40.75	40.85	8	6,974	0.11%
2022/04/21	0	0.00	7	42.06	42.10	-7	7,023	-0.10%
2022/04/20	0	0.00	1	41.55	41.00	-1	7,015	-0.01%
2022/04/19	0	0.00	11	41.07	41.00	-11	7,040	-0.16%
2022/04/18	3	40.97	0	0.00	40.35	3	7,054	0.04%
2022/04/15	11	42.63	0	0.00	41.80	11	7,040	0.16%
2022/04/14	5	42.91	1	44.05	43.10	4	7,033	0.06%
2022/04/13	18	44.11	14	45.45	43.75	4	7,047	0.06%
2022/04/12	8	43.16	10	43.32	43.45	-2	6,629	-0.03%
2022/04/11	10	43.28	12	43.46	42.55	-2	6,476	-0.03%
2022/04/08	19	43.51	7	43.54	43.80	12	6,156	0.19%
2022/04/07	0	0.00	6	43.05	42.95	-6	5,796	-0.10%
2022/04/06	4	40.55	0.5	40.70	40.40	3.5	5,378	0.07%
2022/04/01	17	42.54	15	43.78	41.50	2	5,326	0.04%
2022/03/31	1	42.65	33	42.47	42.70	-32	4,699	-0.68%
2022/03/30	0	0.00	4	40.81	40.95	-4	4,508	-0.09%
2022/03/29	0	0.00	1	40.50	39.90	-1	4,507	-0.02%
2022/03/28	1	39.80	4	40.44	40.65	-3	4,522	-0.07%
2022/03/25	0	0.00	2	41.03	41.15	-2	4,505	-0.04%
2022/03/24	4	41.19	1	41.40	40.55	3	4,467	0.07%
2022/03/23	0	0.00	6	41.51	41.25	-6	4,439	-0.14%
2022/03/22	1	41.15	5	41.11	41.15	-4	4,403	-0.09%
2022/03/21	0	0.00	4	40.40	40.35	-4	4,325	-0.09%
2022/03/18	3	39.48	1	39.80	39.05	2	4,386	0.05%
2022/03/16	0	0.00	1	38.20	37.75	-1	4,609	-0.02%
2022/03/15	2	37.65	0	0.00	37.50	2	4,702	0.04%
2022/03/14	1	38.25	0	0.00	38.20	1	4,761	0.02%
2022/03/11	2	38.00	0	0.00	38.15	2	4,926	0.04%
2022/03/10	0	0.00	3	38.70	38.30	-3	5,070	-0.06%
2022/03/09	1	37.25	1	37.50	37.75	0	5,219	0.00%
2022/03/08	3	36.57	0	0.00	36.00	3	5,317	0.06%
2022/03/07	6	37.63	2	37.33	37.10	4	5,357	0.07%
2022/03/04	1	39.90	0	0.00	39.05	1	5,446	0.02%
2022/03/03	5	40.97	5	40.86	39.80	0	5,537	0.00%
2022/03/02	4	39.91	9	40.07	39.95	-5	5,566	-0.09%
2022/03/01	0	0.00	2	40.63	40.50	-2	5,708	-0.04%
2022/02/25	2	38.95	1	39.20	38.80	1	6,023	0.02%
2022/02/24	1	39.85	2	40.20	38.60	-1	6,108	-0.02%
2022/02/23	5	40.60	0	0.00	40.55	5	6,144	0.08%
2022/02/22	3	39.83	1	39.95	39.70	2	6,348	0.03%
2022/02/18	0	0.00	5	40.50	40.85	-5	6,936	-0.07%
2022/02/17	6	41.40	5	41.25	40.85	1	7,449	0.01%
2022/02/16	6	41.93	7	41.57	42.05	-1	7,729	-0.01%
2022/02/15	2	40.80	3	40.67	40.35	-1	7,766	-0.01%
2022/02/14	3	39.78	3	39.62	39.40	0	7,968	0.00%
2022/02/11	14	40.93	0	0.00	40.75	14	8,079	0.17%
2022/02/10	5	42.17	7	41.47	41.60	-2	8,150	-0.02%
2022/02/09	24	42.40	26	42.17	42.00	-2	8,151	-0.02%
2022/02/08	50	41.91	51	42.22	42.50	-1	8,338	-0.01%
2022/02/07	17	40.80	14	41.24	41.90	3	8,113	0.04%
2022/01/26	21	39.61	17	40.10	39.30	4	7,866	0.05%
2022/01/25	12	39.72	13	40.18	38.50	-1	7,821	-0.01%
2022/01/24	2	37.18	0	0.00	38.20	2	7,673	0.03%
2022/01/21	1	39.00	6	39.32	38.90	-5	7,730	-0.06%
2022/01/20	1	39.25	13	40.01	39.45	-12	7,757	-0.15%
2022/01/19	26	38.11	18	38.71	38.20	8	7,660	0.10%
2022/01/18	5	36.88	0	0.00	36.85	5	7,727	0.06%
2022/01/17	6	36.32	4	36.90	37.05	2	7,792	0.03%
2022/01/14	4	34.06	1	34.15	34.45	3	7,750	0.04%
2022/01/13	1	35.15	0	0.00	35.10	1	7,752	0.01%
2022/01/12	0	0.00	2	36.50	35.50	-2	7,751	-0.03%
2022/01/11	2	36.55	0	0.00	36.45	2	7,759	0.03%
2022/01/10	1	36.60	3	37.28	37.45	-2	7,749	-0.03%
2022/01/06	1	37.95	1	37.80	38.50	0	7,781	0.00%
2021/12/28	7	41.19	0	0.00	40.40	7	8,243	0.08%
2021/12/27	15	40.64	0	0.00	40.30	15	8,295	0.18%
2021/12/24	0	0.00	1	39.95	39.95	-1	8,359	-0.01%
2021/12/23	1	41.60	0	0.00	41.15	1	8,360	0.01%
2021/12/22	1	41.30	5	41.70	41.40	-4	8,433	-0.05%
2021/12/21	2	40.95	1	41.10	40.95	1	8,597	0.01%
2021/12/20	5	40.75	3	40.70	41.05	2	8,603	0.02%
2021/12/17	14	39.96	0	0.00	40.00	14	8,562	0.16%
2021/12/16	2	41.13	6	41.25	41.20	-4	8,485	-0.05%
2021/12/15	2	41.20	0	0.00	41.15	2	8,434	0.02%
2021/12/14	8	41.28	3	41.65	40.90	5	8,390	0.06%
2021/12/13	8	44.60	5	44.34	43.00	3	8,274	0.04%
2021/12/10	12	42.85	1	44.50	44.50	11	8,162	0.13%
2021/12/07	0	0.00	2	45.90	45.85	-2	7,912	-0.03%
2021/12/06	2	45.45	6	45.22	45.45	-4	7,813	-0.05%
2021/12/03	0	0.00	6	44.43	44.50	-6	7,663	-0.08%
2021/12/02	3	43.37	2	44.05	43.05	1	7,505	0.01%
2021/12/01	2	43.65	8	43.62	43.40	-6	7,396	-0.08%
2021/11/30	2	43.70	1	44.20	43.40	1	7,356	0.01%
2021/11/29	12	41.58	10	42.09	42.25	2	7,265	0.03%
2021/11/26	10	43.33	1	44.20	42.90	9	7,148	0.13%
2021/11/25	2	44.60	11	45.20	44.95	-9	7,006	-0.13%
2021/11/24	6	45.24	7	44.89	45.15	-1	6,847	-0.01%
2021/11/23	3	42.25	7	42.39	42.05	-4	6,516	-0.06%
2021/11/22	7	43.51	4	43.33	43.00	3	6,432	0.05%
2021/11/19	8	43.68	15	43.00	43.65	-7	6,353	-0.11%
2021/11/18	7	44.31	13	45.54	44.10	-6	6,144	-0.10%
2021/11/17	14	43.55	22	43.60	43.50	-8	5,726	-0.14%
2021/11/16	49	43.46	18	43.22	42.05	31	5,502	0.56%
2021/11/15	21	41.31	18	41.36	41.55	3	4,984	0.06%
2021/11/12	13	38.58	23	39.13	37.80	-10	4,667	-0.21%
2021/11/11	53	40.98	26	40.83	39.00	27	4,548	0.59%
2021/11/10	16	39.53	6	39.37	39.50	10	4,331	0.23%
2021/11/09	2	38.18	2	38.65	38.85	0	4,179	0.00%
2021/11/08	7	39.74	14	39.45	38.00	-7	4,063	-0.17%
2021/11/05	4	39.58	8	39.47	39.80	-4	3,986	-0.10%
2021/11/04	12	38.02	9	38.29	38.20	3	3,769	0.08%
2021/11/03	1	37.36	1	37.10	37.00	0	3,715	0.00%
2021/11/02	4	37.74	8	38.16	37.10	-4	3,701	-0.11%
2021/11/01	11	38.29	5	38.57	37.70	6	3,523	0.17%
2021/10/29	5	36.70	4	36.86	37.10	1	3,433	0.03%
2021/10/28	6	36.69	3	37.20	35.70	3	3,373	0.09%
2021/10/27	5	36.10	13	36.06	36.60	-8	3,439	-0.23%
2021/10/26	12	35.29	8	35.77	35.70	4	3,391	0.12%
2021/10/25	4	33.25	2	33.95	33.85	2	3,153	0.06%
2021/10/22	6	32.00	0	0.00	32.00	6	3,071	0.20%
2021/10/21	0	0.00	1	32.45	32.25	-1	3,112	-0.03%
2021/10/20	1	33.05	1	32.90	32.85	0	3,094	0.00%
2021/10/19	2	32.55	1	32.40	33.00	1	3,099	0.03%
2021/10/18	1	31.90	14	32.42	31.85	-13	3,073	-0.42%
2021/10/14	2	31.80	1	31.65	31.85	1	3,070	0.03%
2021/10/13	10	30.62	1	30.50	30.25	9	3,034	0.30%
2021/10/12	2	31.13	1	31.45	30.45	1	3,022	0.03%
2021/10/06	2	33.23	2	33.65	33.00	0	2,963	0.00%
2021/10/05	39	33.61	58	33.24	32.70	-19	2,869	-0.66%
2021/10/04	19	32.31	5	31.44	33.10	14	2,536	0.55%
2021/10/01	8	32.94	2	32.60	30.85	6	2,491	0.24%
2021/09/30	1	33.20	5	32.16	33.20	-4	2,443	-0.16%
2021/09/29	3	32.20	1	32.35	32.00	2	2,568	0.08%
2021/09/28	1	33.95	3	34.10	32.80	-2	2,567	-0.08%
2021/09/27	0	0.00	3	31.50	31.70	-3	2,393	-0.13%
2021/09/24	5	30.38	0	0.00	30.25	5	2,400	0.21%
2021/09/23	1	30.60	0	0.00	30.25	1	2,468	0.04%
2021/09/16	0	0.00	2	31.30	31.25	-2	2,550	-0.08%
2021/09/14	2	33.20	7	32.53	32.20	-5	2,546	-0.20%
2021/09/10	8	31.63	1	32.00	31.40	7	2,492	0.28%
2021/09/09	0	0.00	21	32.72	32.75	-21	2,447	-0.86%
2021/09/08	1	30.10	0	0.00	29.80	1	2,374	0.04%
2021/09/07	1	30.95	0	0.00	30.70	1	2,373	0.04%
2021/09/06	1	32.55	1	33.50	31.75	0	2,365	0.00%
2021/09/03	2	32.83	3	32.93	33.00	-1	2,359	-0.04%
2021/09/02	9	31.91	0	0.00	32.00	9	2,337	0.39%
2021/08/25	0	0.00	1	31.50	31.30	-1	2,257	-0.04%
2021/08/20	1	29.30	1	29.15	29.00	0	2,254	0.00%
2021/08/17	1	29.60	1	29.40	28.90	0	2,319	0.00%
2021/08/16	1	29.75	0	0.00	29.15	1	2,316	0.04%
2021/08/13	0	0.00	1	31.00	31.05	-1	2,297	-0.04%
2021/08/12	0	0.00	2	31.65	31.35	-2	2,295	-0.09%
2021/08/11	8	32.26	0	0.00	31.05	8	2,300	0.35%
2021/08/10	6	33.62	0	0.00	32.90	6	2,272	0.26%
2021/08/09	2	35.35	1	37.00	35.10	1	2,218	0.05%
2021/08/06	1	38.45	1	36.80	36.50	0	2,215	0.00%
2021/08/05	0	0.00	3	38.52	38.25	-3	2,210	-0.14%
2021/08/04	4	38.71	0	0.00	38.35	4	2,225	0.18%
2021/08/03	3	38.53	1	38.55	38.70	2	2,185	0.09%
2021/08/02	47	38.38	49	38.29	39.20	-2	2,114	-0.09%
2021/07/30	1	36.50	2	36.70	36.50	-1	1,928	-0.05%
2021/07/29	1	34.00	5	34.36	35.00	-4	1,859	-0.22%
2021/07/28	2	33.85	2	33.80	33.60	0	1,858	0.00%
2021/07/27	6	35.46	15	35.91	35.10	-9	1,864	-0.48%
2021/07/26	3	35.97	0	0.00	35.50	3	1,836	0.16%
2021/07/23	1	34.25	8	35.50	35.55	-7	1,828	-0.38%
2021/07/22	1	33.60	5	33.88	33.85	-4	1,816	-0.22%
2021/07/21	12	33.81	0	0.00	33.25	12	1,806	0.66%
2021/07/20	3	34.30	0	0.00	34.05	3	1,768	0.17%
2021/07/19	3	35.08	0	0.00	35.05	3	1,759	0.17%
2021/07/15	3	35.40	0	0.00	35.50	3	1,778	0.17%
2021/07/14	8	36.04	0	0.00	35.35	8	1,777	0.45%
2021/07/13	0	0.00	2	38.20	36.95	-2	1,760	-0.11%
2021/07/12	2	37.55	1	36.90	37.10	1	1,705	0.06%
2021/07/08	8	38.97	12	38.30	37.95	-4	1,702	-0.23%
2021/07/07	1	37.70	1	37.80	37.55	0	1,709	0.00%
2021/07/06	4	38.53	24	38.84	38.45	-20	1,717	-1.16%
2021/07/05	0	0.00	10	38.02	38.35	-10	1,591	-0.63%
2021/07/02	1	34.50	2	35.10	34.90	-1	1,550	-0.06%
2021/07/01	7	35.40	1	35.85	35.00	6	1,602	0.37%
2021/06/30	10	35.25	14	35.49	35.80	-4	1,688	-0.24%
2021/06/29	5	32.69	0	0.00	33.05	5	1,671	0.30%
2021/06/28	7	32.19	2	32.73	33.90	5	1,655	0.30%
2021/06/25	2	31.40	1	31.70	31.40	1	1,624	0.06%
2021/06/24	1	30.20	0	0.00	30.00	1	1,635	0.06%
2021/06/23	3	28.70	2	29.30	30.20	1	1,634	0.06%
2021/06/22	2	29.15	0	0.00	28.65	2	1,630	0.12%
2021/06/18	0	0.00	1	30.05	30.10	-1	1,661	-0.06%
2021/06/16	1	30.00	0	0.00	29.80	1	1,693	0.06%
2021/06/10	0	0.00	1	30.30	30.55	-1	1,727	-0.06%
2021/06/09	3	30.20	0	0.00	30.20	3	1,736	0.17%
2021/06/07	0	0.00	7	29.00	29.15	-7	1,762	-0.40%
2021/06/04	0	0.00	1	29.50	29.40	-1	1,782	-0.06%
2021/06/01	0	0.00	6	30.45	30.40	-6	1,854	-0.32%
2021/05/27	6	31.33	0	0.00	30.50	6	1,913	0.31%
2021/05/26	0	0.00	1	32.20	32.20	-1	1,915	-0.05%
2021/05/21	0	0.00	1	26.30	26.25	-1	2,054	-0.05%
2021/05/20	3	26.20	0	0.00	26.15	3	2,175	0.14%
2021/05/19	2	26.00	1	26.05	26.15	1	2,202	0.05%
2021/05/14	5	26.95	0	0.00	26.35	5	2,227	0.22%
2021/05/13	2	26.70	0	0.00	27.00	2	2,215	0.09%
2021/05/12	0	0.00	2	28.00	27.75	-2	2,197	-0.09%
2021/05/11	1	32.00	0	0.00	30.80	1	2,215	0.05%
2021/05/05	2	34.20	0	0.00	33.65	2	2,287	0.09%
2021/05/03	3	35.50	0	0.00	35.00	3	2,360	0.13%
2021/04/28	1	37.25	0	0.00	37.30	1	2,374	0.04%
2021/04/23	2	37.50	0	0.00	38.00	2	2,436	0.08%
2021/04/22	0	0.00	2	38.48	37.70	-2	2,468	-0.08%
2021/04/21	2	38.65	0	0.00	38.60	2	2,455	0.08%
2021/04/19	1	38.95	0	0.00	38.95	1	2,522	0.04%
2021/04/14	1	39.00	2	39.05	38.50	-1	2,618	-0.04%
2021/04/13	1	39.00	0	0.00	38.80	1	2,642	0.04%
2021/04/12	6	39.91	0	0.00	39.75	6	2,657	0.23%
2021/04/09	0	0.00	1	43.45	41.65	-1	2,658	-0.04%
2021/04/08	2	43.73	0	0.00	43.80	2	2,631	0.08%
2021/04/07	6	43.36	2	43.05	43.60	4	2,621	0.15%
2021/04/06	1	43.50	9	42.92	44.00	-8	2,567	-0.31%
2021/03/30	0	0.00	2	39.05	39.10	-2	2,591	-0.08%
2021/03/29	0	0.00	26	37.88	39.70	-26	2,588	-1.00%
2021/03/25	8	37.70	9	37.94	37.45	-1	2,637	-0.04%
2021/03/24	24	37.46	4.7	37.50	37.45	19.3	2,662	0.72%
2021/03/23	2	38.15	5	37.85	38.25	-3	2,673	-0.11%
2021/03/19	3	40.30	0	0.00	40.05	3	2,679	0.11%
2021/03/17	5	39.55	0	0.00	39.45	5	2,710	0.18%
2021/03/15	0	0.00	1	39.80	39.90	-1	2,774	-0.04%
2021/03/12	2	39.33	0	0.00	39.40	2	2,845	0.07%
2021/03/10	0	0.00	9	40.09	39.70	-9	3,231	-0.28%
2021/03/09	4	38.80	22	39.29	39.70	-18	3,461	-0.52%
2021/03/08	2	42.40	0	0.00	40.80	2	3,641	0.05%
2021/03/04	11	42.87	10	43.23	42.95	1	3,788	0.03%
2021/03/03	17	42.89	3	42.45	42.85	14	3,801	0.37%
2021/03/02	5	43.97	0	0.00	43.60	5	3,807	0.13%
2021/02/26	0	0.00	3	45.18	44.85	-3	3,845	-0.08%
2021/02/25	4	43.55	11	44.43	45.55	-7	3,906	-0.18%
2021/02/24	13	43.27	0	0.00	43.15	13	3,993	0.33%
2021/02/23	0	0.00	2	44.85	45.00	-2	4,048	-0.05%
2021/02/22	7	44.09	5	43.11	45.55	2	4,054	0.05%
2021/02/19	4	39.98	4	40.55	41.45	0	3,988	0.00%
2021/02/17	0	0.00	3	39.30	40.00	-3	4,124	-0.07%
2021/02/04	0	0.00	1	38.90	38.95	-1	4,168	-0.02%
2021/02/02	4	39.33	5	40.67	39.30	-1	4,321	-0.02%
2021/02/01	1	36.80	0	0.00	38.05	1	4,378	0.02%
2021/01/29	1	39.85	1	39.95	38.00	0	4,542	0.00%
2021/01/28	1	36.65	2	38.98	38.95	-1	4,791	-0.02%
2021/01/27	0	0.00	4	38.19	38.00	-4	5,020	-0.08%
2021/01/26	4	39.00	1	39.95	38.60	3	5,387	0.06%
2021/01/25	0	0.00	3	36.38	36.90	-3	5,574	-0.05%
2021/01/22	1	34.00	0	0.00	33.55	1	5,613	0.02%
2021/01/21	0	0.00	6	35.22	34.20	-6	5,605	-0.11%
2021/01/20	8	34.66	1	34.10	34.05	7	5,602	0.12%
2021/01/19	2	36.65	28	36.56	36.35	-26	5,579	-0.47%
2021/01/18	2	38.65	0	0.00	37.20	2	5,586	0.04%
2021/01/15	0	0.00	3	38.97	38.70	-3	5,587	-0.05%
2021/01/14	2	38.05	1	37.90	37.95	1	5,599	0.02%
2021/01/13	0	0.00	5	37.28	38.20	-5	5,663	-0.09%
2021/01/12	4	36.68	3	38.22	35.95	1	5,738	0.02%
2021/01/11	9	36.99	6	37.33	37.65	3	5,783	0.05%
2021/01/08	5	39.05	0	0.00	39.05	5	5,781	0.09%
2021/01/06	3	40.32	6	40.68	39.80	-3	5,971	-0.05%
2021/01/05	9	41.89	0	0.00	41.60	9	5,985	0.15%
2021/01/04	5	42.32	2	43.00	42.80	3	6,044	0.05%
2020/12/31	1	41.30	0	0.00	41.30	1	6,066	0.02%
2020/12/30	7	41.59	5	41.74	42.00	2	6,061	0.03%
2020/12/28	4	39.20	1	39.15	39.15	3	6,021	0.05%
2020/12/25	5	39.74	3	40.55	40.35	2	5,973	0.03%
2020/12/23	0	0.00	1	41.70	42.50	-1	5,922	-0.02%
2020/12/22	1	41.30	0	0.00	41.50	1	5,968	0.02%
2020/12/21	3	41.45	0	0.00	41.30	3	6,036	0.05%
2020/12/17	2	44.75	0	0.00	44.05	2	6,032	0.03%
2020/12/15	3	44.22	0	0.00	43.75	3	6,138	0.05%
2020/12/11	1	44.90	0	0.00	45.30	1	6,101	0.02%
2020/12/10	1	45.90	1	45.60	45.50	0	6,081	0.00%
2020/12/09	2	47.40	4	46.49	46.45	-2	6,052	-0.03%
2020/12/08	2	47.60	39	47.33	47.20	-37	6,016	-0.61%
2020/12/07	55	45.60	0	0.00	45.15	55	5,945	0.93%
2020/12/04	5	49.97	1	52.70	49.90	4	5,781	0.07%
2020/12/03	32	54.88	1	54.00	54.90	31	5,571	0.56%
2020/12/02	0	0.00	9	48.67	50.70	-9	5,343	-0.17%
2020/12/01	5	45.55	13	45.74	46.10	-8	5,163	-0.15%
2020/11/30	18	45.72	7	45.89	45.00	11	5,127	0.21%
2020/11/27	3	47.45	0	0.00	47.05	3	5,031	0.06%
2020/11/26	1	47.40	0	0.00	47.30	1	5,032	0.02%
2020/11/25	0	0.00	5	47.18	47.20	-5	5,055	-0.10%
2020/11/24	1	48.25	0	0.00	47.00	1	5,030	0.02%
2020/11/23	3	46.95	2	47.58	48.80	1	5,037	0.02%
2020/11/20	2	48.90	6	48.80	48.35	-4	4,954	-0.08%
2020/11/19	4	49.79	33	50.28	50.40	-29	4,860	-0.60%
2020/11/18	2	48.50	0	0.00	48.05	2	4,789	0.04%
2020/11/17	4	48.81	7	48.33	48.30	-3	4,737	-0.06%
2020/11/16	5	47.56	17	47.32	47.85	-12	4,689	-0.26%
2020/11/13	9	45.60	11	46.44	45.75	-2	4,663	-0.04%
2020/11/12	5	46.47	5	45.83	45.75	0	4,666	0.00%
2020/11/11	3	46.70	0	0.00	47.05	3	4,679	0.06%
2020/11/10	5	45.20	4	45.28	44.90	1	4,623	0.02%
2020/11/09	6	47.07	2	47.78	46.50	4	4,551	0.09%
2020/11/06	3	47.80	3	46.90	47.60	0	4,465	0.00%
2020/11/05	10	47.11	6	47.19	46.00	4	4,329	0.09%
2020/11/04	4	45.08	5	44.34	45.00	-1	4,100	-0.02%
2020/11/03	5	41.93	237	42.70	45.10	-232	3,930	-5.90%	大賣/鉅額交易
2020/11/02	6	39.57	152	39.86	41.00	-146	3,561	-4.10%	大賣/鉅額交易
2020/10/30	1	37.45	2	37.40	37.45	-1	3,310	-0.03%
2020/10/29	1	35.10	0	0.00	35.85	1	3,264	0.03%
2020/10/27	2	36.18	1	36.50	36.35	1	3,293	0.03%
2020/10/21	1	38.30	4	38.58	38.30	-3	3,397	-0.09%
2020/10/20	2	39.85	11	39.92	39.85	-9	3,428	-0.26%
2020/10/19	1	39.50	30	39.50	39.50	-29	3,365	-0.86%
2020/10/16	1	37.50	0	0.00	38.00	1	3,327	0.03%
2020/10/15	2	39.05	2	39.33	39.00	0	3,279	0.00%
2020/10/14	13	39.03	3	39.43	38.95	10	3,255	0.31%
2020/10/13	3	37.93	1	38.20	38.00	2	3,197	0.06%
2020/10/12	1	37.95	4	37.41	37.95	-3	3,207	-0.09%
2020/10/08	4	35.98	4	35.43	36.20	0	3,144	0.00%
2020/10/07	1	33.85	30	34.05	34.20	-29	3,112	-0.93%
2020/10/06	1	34.20	1	34.00	33.95	0	3,158	0.00%
2020/10/05	1	32.80	1	33.00	32.80	0	3,261	0.00%
2020/09/30	90	33.94	10	34.00	33.80	80	3,421	2.34%
2020/09/29	1	34.50	0	0.00	33.50	1	3,470	0.03%
2020/09/28	1	32.10	22	34.04	34.10	-21	3,617	-0.58%
2020/09/25	50	32.36	0	0.00	31.10	50	3,636	1.38%
2020/09/24	75	33.14	0	0.00	32.55	75	3,686	2.03%
2020/09/23	12	36.03	0	0.00	35.30	12	3,768	0.32%
2020/09/22	10	36.15	11	37.07	36.50	-1	3,926	-0.03%
2020/09/21	0	0.00	87	38.01	38.00	-87	3,973	-2.19%
2020/09/18	3	38.65	21	38.50	39.10	-18	3,924	-0.46%
2020/09/15	0	0.00	4	36.85	36.60	-4	3,857	-0.10%
2020/09/14	1	35.55	20	35.69	36.50	-19	3,848	-0.49%
2020/09/11	1	35.60	57	35.84	35.75	-56	3,861	-1.45%
2020/09/10	15	37.18	1	37.20	36.10	14	3,900	0.36%
2020/09/09	2	35.53	1	36.75	36.80	1	3,897	0.03%
2020/09/08	2	35.73	0	0.00	35.85	2	3,901	0.05%
2020/09/07	3	36.85	0	0.00	36.50	3	3,904	0.08%
2020/09/04	1	36.65	0	0.00	36.65	1	3,934	0.03%
2020/09/03	12	37.59	0	0.00	37.30	12	3,949	0.30%
2020/09/02	31	38.98	3	38.20	37.90	28	4,035	0.69%
2020/09/01	42	38.90	1.4	38.80	38.80	40.6	4,047	1.00%
2020/08/31	20	39.05	2	39.08	39.35	18	4,041	0.45%
2020/08/28	10	38.15	1	39.30	38.90	9	4,039	0.22%
2020/08/27	54	40.61	29	39.37	39.00	25	4,027	0.62%
2020/08/26	1	37.70	25	36.84	37.70	-24	3,958	-0.61%
2020/08/24	0	0.00	1	34.90	34.90	-1	3,927	-0.03%
2020/08/21	2	33.98	5	34.18	34.35	-3	3,956	-0.08%
2020/08/20	23	34.57	1	33.60	33.80	22	3,992	0.55%
2020/08/19	0	0.00	13	36.22	35.80	-13	4,003	-0.32%
2020/08/18	11	33.91	1	34.00	33.35	10	4,024	0.25%
2020/08/17	104	34.18	0	0.00	34.50	104	4,020	2.59%	大買/鉅額交易
2020/08/13	1	36.50	0	0.00	36.50	1	4,017	0.02%
2020/08/11	1	37.85	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	38.50	0	0.00	38.60	1	4,182	0.02%
2020/08/07	5	39.60	6	38.96	39.90	-1	4,209	-0.02%
2020/08/06	15	37.38	0	0.00	36.90	15	4,169	0.36%
2020/08/04	1	36.90	0	0.00	36.75	1	4,335	0.02%
2020/08/03	6	37.11	0	0.00	37.20	6	4,593	0.13%
2020/07/31	0	0.00	1	38.70	38.15	-1	4,819	-0.02%
2020/07/30	0	0.00	7	37.35	37.75	-7	4,995	-0.14%
2020/07/29	4	35.24	0	0.00	36.70	4	5,103	0.08%
2020/07/28	2	36.70	4	36.63	36.20	-2	5,147	-0.04%
2020/07/27	30	38.17	0	0.00	37.55	30	5,174	0.58%
2020/07/24	0	0.00	1	42.35	39.95	-1	5,227	-0.02%
2020/07/23	18	40.30	1	41.10	42.05	17	5,389	0.32%
2020/07/22	19	40.07	8.5	40.86	41.35	10.5	5,464	0.19%
2020/07/20	60	36.39	2	35.20	38.70	58	5,708	1.02%
2020/07/17	61	42.62	1	40.50	38.55	60	5,734	1.05%
2020/07/16	2	39.80	3.2	38.68	41.10	-1.2	5,708	-0.02%
2020/07/15	1	38.70	30	38.24	37.40	-29	5,689	-0.51%
2020/07/14	23	37.69	4	38.83	38.00	19	5,754	0.33%
2020/07/13	1	37.20	37	38.72	37.85	-36	5,826	-0.62%
2020/07/10	30	35.87	3	36.70	36.95	27	5,806	0.46%
2020/07/09	5	37.04	11	38.18	38.60	-6	5,696	-0.11%
2020/07/08	0	0.00	1	35.10	35.10	-1	5,540	-0.02%
2020/07/07	2	31.90	18.1	30.66	31.95	-16.1	5,497	-0.29%
2020/07/06	1	29.40	0	0.00	29.05	1	5,361	0.02%
2020/07/03	2	28.48	0	0.00	28.75	2	5,356	0.04%
2020/07/02	11	28.95	2	29.75	28.60	9	5,270	0.17%
2020/07/01	8	26.88	4	27.44	27.90	4	5,129	0.08%
2020/06/30	1	25.25	0	0.00	25.40	1	4,946	0.02%
2020/06/24	13	23.35	0	0.00	23.35	13	4,888	0.27%
2020/06/17	0	0.00	1	24.30	24.35	-1	4,923	-0.02%
2020/06/16	0	0.00	1	23.15	23.00	-1	4,915	-0.02%
2020/06/11	2	23.03	6	23.81	23.00	-4	4,978	-0.08%
2020/06/09	0	0.00	11	23.67	23.65	-11	4,954	-0.22%
2020/06/08	2	25.00	5	24.75	24.75	-3	4,927	-0.06%
2020/06/05	12	25.47	0	0.00	25.45	12	5,001	0.24%
2020/06/04	1	25.75	1	25.40	25.30	0	5,034	0.00%
2020/06/01	0	0.00	1	26.20	25.85	-1	4,969	-0.02%
2020/05/29	0	0.00	2	25.20	25.20	-2	4,990	-0.04%
2020/05/28	0	0.00	1	25.85	25.35	-1	5,002	-0.02%
2020/05/26	2	26.93	2.1	26.74	26.65	-0.1	5,035	0.00%
2020/05/25	0	0.00	4	26.80	26.95	-4	5,006	-0.08%
2020/05/22	1	25.40	0	0.00	25.30	1	4,962	0.02%
2020/05/20	2	25.58	0	0.00	25.15	2	4,982	0.04%
2020/05/19	0	0.00	1	25.80	25.95	-1	4,961	-0.02%
2020/05/18	0	0.00	1	24.15	24.10	-1	4,876	-0.02%
2020/05/15	0	0.00	5	24.25	24.50	-5	4,862	-0.10%
2020/05/14	7	24.91	2	25.00	24.50	5	4,797	0.10%
2020/05/12	2	25.80	3	26.55	26.10	-1	4,859	-0.02%
2020/05/11	0	0.00	1	25.40	26.20	-1	4,863	-0.02%
2020/05/08	6	28.05	13	26.74	26.15	-7	4,859	-0.14%
2020/05/07	3	27.38	21	26.88	27.40	-18	4,664	-0.39%
2020/05/06	5	24.18	5	24.26	24.95	0	4,554	0.00%
2020/05/05	2	22.05	0	0.00	22.70	2	4,469	0.04%
2020/05/04	5	22.75	2	22.70	22.80	3	4,394	0.07%
2020/04/30	1	23.70	0	0.00	23.60	1	4,351	0.02%
2020/04/29	0	0.00	7	23.07	23.80	-7	4,310	-0.16%
2020/04/28	2	24.45	7	24.92	23.75	-5	4,265	-0.12%
2020/04/27	1	23.05	1	23.35	23.35	0	4,021	0.00%
2020/04/24	0	0.00	13	20.26	21.25	-13	3,958	-0.33%
2020/04/23	1	19.20	17	19.74	19.70	-16	3,853	-0.42%
2020/04/21	1	17.75	16	17.37	17.25	-15	3,695	-0.41%
2020/04/20	1	18.50	4	18.58	18.40	-3	3,684	-0.08%
2020/04/17	0	0.00	19	17.94	18.05	-19	3,645	-0.52%
2020/04/16	0	0.00	16	17.48	17.40	-16	3,539	-0.45%
2020/04/15	0	0.00	1	15.50	16.35	-1	3,430	-0.03%
2020/04/14	0	0.00	3	15.05	14.90	-3	3,392	-0.09%
2020/04/13	5	14.81	1	15.25	14.65	4	3,409	0.12%
2020/04/09	2	14.75	22	15.24	14.45	-20	3,456	-0.58%
2020/04/08	10	15.35	4	14.69	15.30	6	3,516	0.17%
2020/04/06	0	0.00	4	13.00	13.00	-4	3,728	-0.11%
2020/04/01	14	11.65	0	0.00	11.85	14	3,794	0.37%
2020/03/25	0	0.00	2	11.15	11.20	-2	3,786	-0.05%
2020/03/24	1	10.85	0	0.00	10.60	1	3,760	0.03%
2020/03/23	1	10.00	0	0.00	10.05	1	3,749	0.03%
2020/03/20	17	10.92	1	11.05	11.05	16	3,719	0.43%
2020/03/19	6	10.05	3	10.05	10.05	3	3,688	0.08%
2020/03/18	1	11.85	0	0.00	11.15	1	3,662	0.03%
2020/03/17	0.6	12.10	0	0.00	12.10	0.6	3,681	0.02%
2020/03/16	0	0.00	5	13.40	13.35	-5	3,689	-0.14%
2020/03/13	4	14.00	0	0.00	14.50	4	3,742	0.11%
2020/03/12	11	15.16	16	15.07	14.90	-5	3,782	-0.13%
2020/03/11	5	15.90	6	16.33	16.55	-1	3,816	-0.03%
2020/03/10	22	14.53	23	14.49	15.05	-1	3,725	-0.03%
2020/03/09	4	14.30	3	14.35	13.70	1	3,670	0.03%
2020/03/06	0	0.00	7	14.93	14.90	-7	3,683	-0.19%
2020/03/04	18	15.38	9	15.20	15.20	9	3,785	0.24%
2020/03/03	10	16.10	10	16.55	16.10	0	3,761	0.00%
2020/03/02	15	15.92	3	16.27	16.35	12	3,725	0.32%
2020/02/27	21	16.47	15	15.90	15.90	6	3,684	0.16%
2020/02/26	2	17.95	1	18.20	17.50	1	3,588	0.03%
2020/02/25	7	18.11	0	0.00	18.40	7	3,547	0.20%
2020/02/24	2	19.10	0	0.00	18.90	2	3,500	0.06%
2020/02/21	6	19.19	5	19.27	19.35	1	3,458	0.03%
2020/02/20	2.5	18.73	2	19.20	18.70	0.5	3,377	0.01%
2020/02/19	5.5	18.81	3	18.98	19.00	2.5	3,338	0.07%
2020/02/18	2	19.50	4	19.33	19.25	-2	3,309	-0.06%
2020/02/17	2	19.30	5	19.78	19.55	-3	3,274	-0.09%
2020/02/14	9	19.27	6	19.32	19.70	3	3,236	0.09%
2020/02/13	9	19.76	0	0.00	19.00	9	3,138	0.29%
2020/02/11	3	20.28	1	20.90	20.60	2	2,955	0.07%
2020/02/10	17	19.09	11	18.65	19.20	6	2,815	0.21%
2020/02/07	26	18.42	12	18.90	19.15	14	2,720	0.51%
2020/02/06	33	18.39	2	17.78	18.50	31	2,563	1.21%
2020/02/05	13	16.57	6.7	16.70	16.85	6.3	2,439	0.26%
2020/01/31	6	15.45	17	15.26	16.90	-11	2,254	-0.49%
2020/01/30	3	16.80	49	16.97	16.80	-46	2,159	-2.13%
2020/01/20	0	0.00	20	18.65	18.65	-20	2,127	-0.94%
2020/01/17	32	17.66	2	18.00	18.15	30	2,062	1.45%
2020/01/15	7	18.06	3	18.05	18.30	4	1,926	0.21%
2020/01/14	0	0.00	20	18.40	18.40	-20	1,895	-1.05%
2020/01/13	1	16.75	0	0.00	16.75	1	1,826	0.05%
2020/01/08	17	16.20	0	0.00	16.20	17	1,760	0.97%
2020/01/07	23	16.46	0	0.00	16.35	23	1,747	1.32%
2020/01/06	0	0.00	7	16.20	16.05	-7	1,711	-0.41%
2020/01/02	2	18.80	2	18.98	18.15	0	1,607	0.00%
2019/12/31	22	17.67	7.9	17.69	17.85	14.1	1,497	0.94%
2019/12/30	3	15.80	11	15.95	16.25	-8	1,348	-0.59%
2019/12/27	11	14.78	5	14.90	14.90	6	1,171	0.51%
2019/12/26	17	13.05	0	0.00	13.55	17	1,051	1.62%
2019/12/25	12	12.65	5	12.40	12.70	7	1,018	0.69%
2019/12/24	2	12.00	0	0.00	12.15	2	990	0.20%
2019/12/23	2	11.45	0	0.00	11.55	2	963	0.21%
2019/12/18	5	11.50	0	0.00	11.50	5	940	0.53%
2019/12/13	0	0.00	5	10.85	10.80	-5	901	-0.55%
2019/12/12	6	11.93	1	12.80	12.00	5	859	0.58%
2019/12/11	5	11.90	0	0.00	12.25	5	813	0.61%
2019/12/06	1	9.93	4	9.57	9.93	-3	575	-0.52%
2019/12/05	4	9.12	0	0.00	9.03	4	452	0.88%
2019/12/03	0	0.00	13	8.50	8.45	-13	403	-3.22%
2019/12/02	13	8.38	0	0.00	8.46	13	348	3.73%
2019/11/29	0	0.00	2	7.57	7.74	-2	258	-0.77%
2019/11/14	0	0.00	0.1	6.30	6.31	-0.1	149	-0.05%
2019/10/02	0	0.00	0.7	6.42	6.46	-0.7	136	-0.52%
2019/09/06	0	0.00	7	6.48	6.50	-7	157	-4.46%
2019/07/05	0	0.00	15	6.75	6.80	-15	162	-9.24%
2019/07/03	1	6.99	0	0.00	6.90	1	168	0.59%
2019/07/02	14	7.04	0	0.00	7.03	14	162	8.61%
2019/04/25	0	0.00	4	6.81	6.82	-4	243	-1.65%
2019/04/24	4	6.92	0	0.00	6.92	4	243	1.64%
2019/02/20	0	0.00	5	6.35	6.33	-5	166	-3.00%
2019/01/10	0	0.00	0.6	6.30	6.34	-0.6	176	-0.34%
2018/10/12	0	7.71	0	0.00	7.70	0	379	0.01%
2018/08/29	0	0.00	1	7.50	7.61	-1	1,016	-0.10%
2018/08/15	0	0.00	4	8.11	8.11	-4	1,543	-0.26%
2018/08/09	7	8.55	6	8.57	8.58	1	1,528	0.07%
2018/08/08	0	0.00	15	8.42	8.39	-15	1,528	-0.98%
2018/08/01	2	9.00	0	0.00	8.99	2	1,525	0.13%
2018/07/24	2	9.15	0	0.00	9.16	2	1,585	0.13%
2018/07/23	15	9.18	0	0.00	9.12	15	1,580	0.95%
2018/07/19	0	0.00	1	9.14	9.18	-1	1,567	-0.06%
2018/07/13	2	9.00	0	0.00	9.03	2	1,544	0.13%
2018/07/11	0	0.00	3	8.52	8.51	-3	1,544	-0.19%
2018/07/03	3	8.74	20	8.74	8.75	-17	1,540	-1.10%
2018/06/28	0	0.00	2	9.04	9.03	-2	1,518	-0.13%
2018/06/26	6	9.36	0	0.00	9.40	6	1,521	0.39%
2018/06/21	1	9.74	0	0.00	9.74	1	1,443	0.07%
2018/06/19	0	0.00	8	9.16	9.12	-8	1,401	-0.57%
2018/06/15	1	9.39	0	0.00	9.32	1	1,389	0.07%
2018/06/14	3	9.05	0	0.00	9.17	3	1,353	0.22%
2018/06/13	0	0.00	2	8.83	8.72	-2	1,313	-0.15%
2018/06/11	0	0.00	10	9.31	9.43	-10	1,236	-0.81%
2018/06/08	0	0.00	1	9.62	9.39	-1	1,215	-0.08%
2018/06/07	0	0.00	5	9.85	9.78	-5	1,159	-0.43%
2018/06/06	23	9.97	5	10.00	10.20	18	1,078	1.67%
2018/06/04	5	9.50	3	9.36	9.40	2	875	0.23%
2018/06/01	17	9.68	7	9.73	9.70	10	785	1.27%
2018/05/17	0	0.00	20	6.70	6.68	-20	400	-4.99%
2018/04/20	0	0.00	1	6.02	6.10	-1	408	-0.24%
2018/03/08	0	0.00	5	7.65	7.65	-5	418	-1.19%
2018/01/25	5	8.03	0	0.00	7.92	5	497	1.01%
2018/01/24	0	0.00	6	8.02	8.06	-6	497	-1.21%
2018/01/17	0	0.00	3	8.22	8.22	-3	460	-0.65%
2018/01/16	0	0.00	3	8.23	8.20	-3	462	-0.65%