系統電 (5309)-元大-文心興安券商分點個股進出

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(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/20	108.1	40.26	5	40.01	39.75	103.1	4,911	2.10%	大買/鉅額交易
2024/11/19	76	39.82	52	40.42	40.75	24	5,163	0.46%
2024/11/18	3.1	40.55	52	39.98	40.00	-48.9	4,807	-1.02%
2024/11/15	30	39.82	7.5	40.82	38.85	22.5	4,422	0.51%
2024/11/14	5.2	39.74	17	40.00	40.50	-11.8	4,266	-0.28%
2024/11/13	33.4	40.03	25	40.72	40.20	8.4	3,996	0.21%
2024/11/12	30	38.77	28	38.89	38.15	2	3,444	0.06%
2024/11/11	22	35.87	7	39.01	39.25	15	3,101	0.48%
2024/11/08	2	36.00	9	35.44	35.70	-7	2,996	-0.23%
2024/11/07	2	35.68	4	35.49	36.50	-2	3,075	-0.07%
2024/11/06	1	34.15	0	0.00	33.80	1	3,074	0.03%
2024/11/01	2	33.75	0	0.00	33.90	2	3,367	0.06%
2024/10/30	2	34.13	1	33.90	33.80	1	3,517	0.03%
2024/10/23	0	0.00	1	36.30	36.15	-1	4,033	-0.02%
2024/10/22	0	0.00	1	35.85	35.90	-1	4,235	-0.02%
2024/10/21	0	0.00	1.2	35.85	35.85	-1.2	4,477	-0.03%
2024/10/17	0.2	36.50	1	36.50	36.40	-0.9	4,915	-0.02%
2024/10/14	0.2	36.20	1	35.90	36.10	-0.8	5,479	-0.01%
2024/10/11	1	36.00	1	35.75	35.75	0	5,743	0.00%
2024/10/09	2	36.58	2	36.00	36.00	0	6,009	0.00%
2024/10/07	1	37.25	1	37.25	37.25	0	6,987	0.00%
2024/10/01	1	36.35	1	35.90	35.95	0	7,085	0.00%
2024/09/16	1	35.40	0	0.00	35.25	1	7,106	0.01%
2024/09/09	1	34.85	0	0.00	35.10	1	7,167	0.01%
2024/09/04	1	36.00	2	35.95	35.90	-1	7,112	-0.01%
2024/09/03	1	38.00	0	0.00	37.65	1	7,084	0.01%
2024/09/02	1	38.55	0	0.00	38.55	1	7,055	0.01%
2024/08/30	3	38.87	0	0.00	38.60	3	7,027	0.04%
2024/08/29	4	39.19	0	0.00	38.90	4	6,996	0.06%
2024/08/28	3	39.73	0	0.00	39.50	3	6,959	0.04%
2024/08/27	3	40.12	1	40.10	39.80	2	6,915	0.03%
2024/08/26	10	40.50	0	0.00	39.85	10	6,904	0.14%
2024/08/23	23	40.28	5	40.64	40.30	18	6,870	0.26%
2024/08/22	9.1	43.73	7	44.86	43.00	2.1	6,660	0.03%
2024/08/21	2.1	44.39	15	44.48	44.30	-13	6,161	-0.21%
2024/08/20	4	41.60	1	41.80	41.15	3	5,794	0.05%
2024/08/19	7	41.46	4	41.65	41.40	3	5,743	0.05%
2024/08/16	0	0.00	6	42.14	41.95	-6	5,672	-0.11%
2024/08/15	1	40.90	0	0.00	40.05	1	5,520	0.02%
2024/08/13	1	39.25	20	40.09	40.55	-19	5,471	-0.35%
2024/08/12	2	41.18	3	40.48	40.05	-1	5,406	-0.02%
2024/08/09	3.1	41.71	3	41.53	41.50	0.1	5,324	0.00%
2024/08/08	3	38.58	4	39.14	38.90	-1	5,176	-0.02%
2024/08/07	1	39.35	1	36.40	39.40	0	5,118	0.00%
2024/08/06	11	35.90	6	36.26	35.85	5	5,036	0.10%
2024/08/05	2	38.70	79	38.96	38.60	-77	4,927	-1.56%
2024/08/02	7	43.01	18	42.77	42.85	-11	4,837	-0.23%
2024/08/01	56	43.07	5	42.91	42.90	51	4,681	1.09%
2024/07/31	0	0.00	21	42.02	42.35	-21	4,543	-0.46%
2024/07/30	48	42.28	26	42.14	42.30	22	4,444	0.49%
2024/07/29	22	41.38	3	41.48	40.20	19	4,288	0.44%
2024/07/26	5	41.37	1	40.00	42.00	4	4,201	0.10%
2024/07/23	32	41.82	6	41.82	41.85	26	4,126	0.63%
2024/07/22	6	41.13	3	41.17	40.50	3	3,893	0.08%
2024/07/19	11	42.73	15.1	42.75	42.50	-4.1	3,648	-0.11%
2024/07/18	3	41.28	0	0.00	41.25	3	3,267	0.09%
2024/07/17	30.1	43.05	31	43.10	42.00	-0.9	3,203	-0.03%
2024/07/16	32	42.94	10	43.00	43.30	22	3,078	0.71%
2024/07/15	77	42.81	154	43.01	42.95	-77	2,953	-2.61%	大賣/
2024/07/12	40	42.66	2	42.93	42.15	38	2,682	1.42%
2024/07/11	5	41.46	3.1	42.10	42.25	1.9	2,484	0.08%
2024/07/10	66.1	40.72	78	41.66	42.00	-11.9	2,243	-0.53%
2024/07/09	54	39.90	17	39.17	39.90	37	1,678	2.20%
2024/07/08	1	37.50	1	38.20	37.15	0	1,278	0.00%
2024/07/04	0	0.00	1	36.25	36.45	-1	1,169	-0.09%
2024/07/03	3	36.05	1	36.45	36.35	2	1,169	0.17%
2024/06/28	1	35.65	2	35.80	35.70	-1	1,181	-0.08%
2024/06/27	0	0.00	1	35.40	35.40	-1	1,208	-0.08%
2024/06/26	1	35.55	0	0.00	35.20	1	1,420	0.07%
2024/06/19	10	35.20	0	0.00	35.00	10	2,040	0.49%
2024/06/17	3	36.23	3	36.32	35.75	0	2,033	0.00%
2024/06/06	0	0.00	5	34.70	34.65	-5	2,031	-0.25%
2024/05/31	0	0.00	0.1	35.15	35.35	-0.1	2,240	0.00%
2024/05/30	0	0.00	0	35.70	35.70	0	2,313	0.00%
2024/05/29	0.1	37.20	1	37.20	37.20	-0.9	2,312	-0.04%
2024/05/21	0	35.20	0	0.00	35.30	0	2,269	0.00%
2024/05/20	0	0.00	4	35.61	35.25	-4	2,269	-0.18%
2024/05/14	3	34.35	0	0.00	34.50	3	2,256	0.13%
2024/05/03	1	34.65	0	0.00	34.75	1	2,250	0.04%
2024/04/30	1	34.70	0	0.00	34.70	1	2,269	0.04%
2024/04/22	1	33.50	0	0.00	33.25	1	2,296	0.04%
2024/04/19	0	0.00	2	34.15	34.05	-2	2,289	-0.09%
2024/04/17	2	35.88	0	0.00	35.20	2	2,303	0.09%
2024/04/15	1	35.00	0	0.00	35.00	1	2,450	0.04%
2024/04/11	0	0.00	0.2	35.20	34.95	-0.2	2,509	-0.01%
2024/04/10	0.1	35.90	10	35.80	35.50	-9.9	2,502	-0.39%
2024/04/08	0.1	35.10	0	0.00	35.30	0.1	2,509	0.00%
2024/04/02	1	35.70	0	0.00	35.35	1	2,487	0.04%
2024/04/01	5	35.75	0	0.00	35.75	5	2,462	0.20%
2024/03/29	16	38.15	13	37.35	35.75	3	2,445	0.12%
2024/03/28	26	39.74	5	39.45	39.50	21	2,276	0.92%
2024/03/27	6	39.29	3	38.98	39.60	3	1,943	0.15%
2024/03/18	0	35.90	0	0.00	35.75	0	1,697	0.00%
2024/03/12	0	36.45	4	37.09	36.80	-4	1,702	-0.23%
2024/03/08	5	35.23	0.1	35.15	35.35	4.9	1,694	0.29%
2024/03/07	0	0.00	0	36.70	36.70	0	1,669	0.00%
2024/03/06	2.3	36.91	0	37.00	36.95	2.2	1,602	0.14%
2024/03/05	2.1	37.09	1	37.05	37.30	1.1	1,526	0.07%
2024/03/04	0	0.00	1	35.10	35.50	-1	1,454	-0.07%
2024/03/01	0	35.00	0	35.00	34.70	0	1,436	0.00%
2024/02/29	0.1	34.99	0	0.00	35.00	0.1	1,440	0.01%
2024/02/27	1	34.90	1	34.70	34.65	0	1,431	0.00%
2024/02/20	0	34.45	0	0.00	34.30	0	1,410	0.00%
2024/02/19	0	34.75	0	0.00	34.60	0	1,412	0.00%
2024/02/15	0	33.30	0	0.00	33.70	0	1,395	0.00%
2024/02/05	10	33.90	3	34.00	33.85	7	1,389	0.50%
2024/01/29	3	34.95	0	0.00	34.90	3	1,392	0.22%
2024/01/25	10	35.05	1	35.15	34.80	9	1,392	0.65%
2024/01/24	1.3	35.57	0.1	35.80	35.65	1.1	1,388	0.08%
2024/01/23	0.1	34.85	0	0.00	34.85	0.1	1,388	0.00%
2024/01/18	0.1	34.65	0	0.00	34.60	0.1	1,382	0.01%
2024/01/17	0.2	35.00	0.1	35.00	35.00	0.1	1,389	0.01%
2024/01/16	0	0.00	1	35.78	35.50	-1	1,373	-0.08%
2024/01/15	0.5	36.60	0	0.00	36.50	0.5	1,353	0.04%
2024/01/12	0	0.00	0.2	36.30	36.30	-0.2	1,363	-0.01%
2024/01/11	2	37.30	2	37.55	36.80	0	1,350	0.00%
2024/01/10	3	37.70	3	37.63	37.60	0	1,310	0.00%
2024/01/09	0.2	37.80	4	38.04	37.50	-3.8	1,242	-0.31%
2024/01/08	2.1	37.57	2	37.50	37.45	0.1	1,071	0.01%
2024/01/04	1	36.55	1	36.09	35.85	0	982	0.00%
2024/01/03	0.1	36.50	0	0.00	36.50	0.1	980	0.01%
2024/01/02	1	36.45	0	0.00	36.75	1	1,000	0.10%
2023/12/28	4	36.04	1	36.05	35.80	3	1,029	0.29%
2023/12/27	1	35.95	1	35.85	36.00	0	1,061	0.00%
2023/12/25	1	37.00	1	36.05	35.95	0	1,048	0.00%
2023/12/13	1	36.80	0	0.00	36.10	1	983	0.10%
2023/12/12	2	36.50	1	36.50	36.70	1	948	0.11%
2023/12/06	0	0.00	0.1	35.35	35.25	-0.1	964	-0.01%
2023/11/30	0.1	36.10	0	0.00	35.80	0.1	909	0.01%
2023/11/29	0	0.00	1	35.10	35.15	-1	864	-0.12%
2023/11/28	0	0.00	1	35.25	34.85	-1	853	-0.12%
2023/11/21	0	0.00	2	34.15	33.75	-2	846	-0.24%
2023/11/16	1	33.05	0	0.00	33.50	1	848	0.12%
2023/11/15	0	0.00	1	33.25	33.15	-1	840	-0.12%
2023/11/09	0	0.00	1	32.40	32.60	-1	859	-0.12%
2023/11/08	0	0.00	1	34.47	33.70	-1	874	-0.12%
2023/11/06	0	33.80	0	0.00	33.75	0	939	0.00%
2023/11/03	0	0.00	1	33.25	33.40	-1	957	-0.10%
2023/11/02	1	32.00	0	0.00	32.70	1	955	0.10%
2023/10/23	0	0.00	4	32.70	32.50	-4	1,014	-0.39%
2023/10/19	1	33.00	0	0.00	32.95	1	1,066	0.09%
2023/10/13	0	0.00	1	34.45	34.40	-1	1,093	-0.09%
2023/10/05	2	35.40	1	34.90	34.90	1	1,109	0.09%
2023/10/03	4	34.79	0	0.00	34.30	4	1,102	0.36%
2023/10/02	0	0.00	6	34.70	34.55	-6	1,153	-0.52%
2023/09/22	0	0.00	2	35.25	35.30	-2	1,312	-0.15%
2023/09/21	1	34.85	0	0.00	34.85	1	1,323	0.08%
2023/09/20	0	0.00	1	35.75	35.25	-1	1,334	-0.07%
2023/09/19	0	0.00	1	36.15	35.75	-1	1,360	-0.07%
2023/09/18	1	36.50	0	0.00	36.25	1	1,375	0.07%
2023/09/14	1	36.35	1	36.20	36.20	0	1,423	0.00%
2023/09/13	5	36.54	0	0.00	36.05	5	1,436	0.35%
2023/09/05	0	0.00	1	35.75	35.80	-1	1,586	-0.06%
2023/08/21	1	35.50	0	0.00	35.50	1	1,766	0.06%
2023/08/16	0	0.00	1	34.90	34.75	-1	1,786	-0.06%
2023/08/15	1	34.60	0	0.00	34.50	1	1,826	0.05%
2023/08/14	1	33.20	0	0.00	33.90	1	1,867	0.05%
2023/08/10	2	35.95	7	36.73	35.45	-5	1,840	-0.27%
2023/08/02	1	37.55	0	0.00	37.55	1	1,955	0.05%
2023/07/31	1	38.90	1	39.20	38.75	0	2,134	0.00%
2023/07/24	0	0.00	2	37.50	36.50	-2	2,286	-0.09%
2023/07/20	0	0.00	3	38.00	38.00	-3	2,325	-0.13%
2023/07/18	1	38.30	62	38.18	38.15	-61	2,410	-2.53%
2023/07/14	1	38.80	0	0.00	38.45	1	2,548	0.04%
2023/07/11	0	0.00	1	38.10	38.00	-1	2,786	-0.04%
2023/07/10	1	38.55	2	38.38	38.35	-1	3,103	-0.03%
2023/07/07	2	38.70	0	0.00	38.55	2	3,329	0.06%
2023/07/06	0	0.00	1	40.15	40.10	-1	3,334	-0.03%
2023/07/05	4	40.50	0	0.00	40.45	4	3,396	0.12%
2023/07/04	0	0.00	1.1	40.61	40.60	-1.1	3,497	-0.03%
2023/07/03	0	0.00	1	41.35	41.30	-1	3,772	-0.03%
2023/06/30	2	41.50	1	41.20	41.70	1	4,439	0.02%
2023/06/29	1	40.65	2	40.73	40.65	-1	4,734	-0.02%
2023/06/27	4	40.20	0	0.00	40.60	4	4,810	0.08%
2023/06/26	1	40.90	0.1	40.75	40.90	0.9	4,849	0.02%
2023/06/15	1	40.70	0	0.00	40.75	1	4,831	0.02%
2023/06/14	1	41.20	40	41.14	41.45	-39	4,806	-0.81%
2023/06/13	2	40.50	0	0.00	40.65	2	4,812	0.04%
2023/06/12	2	41.20	0	0.00	40.80	2	4,789	0.04%
2023/06/09	3	41.55	0	0.00	41.65	3	4,768	0.06%
2023/06/08	2	42.60	1	42.45	42.25	1	4,755	0.02%
2023/06/07	0	0.00	2	43.45	43.30	-2	4,805	-0.04%
2023/06/06	1	42.90	2	43.00	42.95	-1	4,900	-0.02%
2023/06/02	0	0.00	2	43.20	43.00	-2	4,968	-0.04%
2023/06/01	0	0.00	1	42.55	42.80	-1	4,982	-0.02%
2023/05/31	0	42.40	0	0.00	42.70	0	4,997	0.00%
2023/05/29	1	42.40	4	42.45	42.45	-3	5,000	-0.06%
2023/05/26	1	42.15	0	0.00	41.95	1	5,048	0.02%
2023/05/25	2	42.85	0	0.00	42.60	2	5,041	0.04%
2023/05/22	2	42.85	4	43.11	43.55	-2	5,227	-0.04%
2023/05/18	1	43.15	6	43.48	43.50	-5	5,227	-0.10%
2023/05/17	1	42.85	2	42.90	42.80	-1	5,264	-0.02%
2023/05/11	1	41.70	1	41.95	41.60	0	5,493	0.00%
2023/05/10	2	42.80	2	43.18	42.85	0	5,535	0.00%
2023/05/08	1	44.25	0	0.00	44.20	1	5,686	0.02%
2023/05/05	7	44.82	9	45.10	44.50	-2	5,678	-0.04%
2023/05/04	2	44.60	1	43.85	44.15	1	5,590	0.02%
2023/05/03	4	42.70	0	0.00	42.25	4	5,580	0.07%
2023/05/02	2	43.45	0	0.00	43.20	2	5,625	0.04%
2023/04/28	0	0.00	4	43.20	43.10	-4	5,616	-0.07%
2023/04/26	5	42.64	1	42.80	42.90	4	5,543	0.07%
2023/04/25	0	0.00	3	42.58	42.10	-3	5,505	-0.05%
2023/04/24	2	41.85	2	42.38	42.25	0	5,459	0.00%
2023/04/21	1	42.75	1	42.05	42.05	0	5,467	0.00%
2023/04/20	12	44.12	15	43.93	43.50	-3	5,397	-0.06%
2023/04/19	1	44.50	4.1	44.63	44.25	-3.1	5,314	-0.06%
2023/04/18	5	45.34	3	44.70	44.50	2	5,249	0.04%
2023/04/17	3.1	46.04	3	45.82	45.85	0.1	5,204	0.00%
2023/04/14	2	45.90	3	45.47	45.00	-1	5,141	-0.02%
2023/04/13	28	47.40	20.1	46.30	46.00	7.9	5,034	0.16%
2023/04/12	12	46.40	55.2	46.79	47.50	-43.2	4,688	-0.92%
2023/04/11	30.1	45.51	35	44.76	45.95	-4.9	4,455	-0.11%
2023/04/10	12.1	46.00	1	45.55	45.05	11.1	4,405	0.25%
2023/04/07	6.2	45.72	4	45.74	45.90	2.2	4,316	0.05%
2023/04/06	26	46.99	6	46.57	46.30	20	4,189	0.48%
2023/03/31	28	45.83	22	45.89	46.35	6	3,907	0.15%
2023/03/30	22	44.46	8	44.64	44.30	14	3,218	0.43%
2023/03/28	4	43.29	1	42.75	42.65	3	2,877	0.10%
2023/03/24	1	42.85	6	42.66	42.65	-5	2,772	-0.18%
2023/03/23	1	42.40	2	42.95	42.80	-1	2,771	-0.04%
2023/03/22	0	0.00	2.1	42.34	42.65	-2.1	2,774	-0.08%
2023/03/21	0.1	42.20	0	0.00	42.30	0.1	2,779	0.00%
2023/03/16	5	40.50	3.1	40.45	40.45	1.9	2,989	0.06%
2023/03/14	0.1	41.20	0	0.00	41.00	0.1	3,369	0.00%
2023/03/10	2	41.83	4	42.20	41.80	-2	3,666	-0.05%
2023/03/09	5	43.86	5	44.44	43.00	0	3,806	0.00%
2023/03/08	0.1	44.20	0	0.00	44.20	0.1	3,857	0.00%
2023/03/07	3	43.45	0	43.65	43.50	3	3,828	0.08%
2023/03/06	1	43.10	0	43.65	43.55	1	3,847	0.03%
2023/03/03	0	0.00	2	42.40	42.50	-2	3,820	-0.05%
2023/03/01	5.1	42.25	1	42.45	42.20	4.1	3,834	0.11%
2023/02/24	0	0.00	12	42.45	41.85	-12	3,842	-0.31%
2023/02/22	2	42.90	0	0.00	42.90	2	3,824	0.05%
2023/02/21	10	44.62	1	44.35	44.00	9	3,899	0.23%
2023/02/20	2	44.01	1	43.95	44.30	1	3,878	0.03%
2023/02/17	0	0.00	0.6	43.55	43.70	-0.6	3,834	-0.02%
2023/02/16	0	0.00	1	43.25	43.40	-1	3,842	-0.03%
2023/02/15	4.2	43.56	9.6	42.91	42.70	-5.4	3,947	-0.14%
2023/02/13	5.2	43.04	2	42.98	43.40	3.2	3,999	0.08%
2023/02/10	15.4	43.83	23.1	43.22	43.10	-7.7	4,026	-0.19%
2023/02/09	36.1	44.38	26	43.97	43.80	10.1	4,009	0.25%
2023/02/08	7.1	43.61	6	43.76	43.60	1.1	3,868	0.03%
2023/02/07	4.3	43.39	15	43.45	43.00	-10.7	3,791	-0.28%
2023/02/06	0	42.55	1.1	42.49	41.65	-1.1	3,598	-0.03%
2023/02/03	0	0.00	0	42.80	42.55	0	3,574	0.00%
2023/02/02	3	42.45	0	0.00	42.65	3	3,545	0.09%
2023/02/01	4	42.36	0	0.00	42.00	4	3,507	0.11%
2023/01/31	2.1	42.02	30	42.10	41.85	-27.9	3,415	-0.82%
2023/01/13	0	0.00	1	39.75	39.75	-1	3,396	-0.03%
2023/01/10	0	0.00	2	40.35	40.20	-2	3,518	-0.06%
2023/01/06	0	0.00	0	39.80	39.80	0	3,515	0.00%
2023/01/05	0.1	39.80	0	0.00	39.80	0.1	3,528	0.00%
2022/12/28	0	0.00	1.1	38.13	38.00	-1.1	3,531	-0.03%
2022/12/27	5	40.00	0	39.70	39.60	5	3,502	0.14%
2022/12/23	0.2	39.85	1	39.50	39.50	-0.8	3,519	-0.02%
2022/12/22	7	40.24	1	40.25	40.25	6	3,509	0.17%
2022/12/20	0	0.00	1	40.35	39.80	-1	3,548	-0.03%
2022/12/16	16	40.95	0	0.00	40.95	16	3,554	0.45%
2022/12/15	1	41.90	0	0.00	41.70	1	3,543	0.03%
2022/12/13	14	40.90	0	0.00	40.50	14	3,514	0.40%
2022/12/12	0	0.00	1	41.05	41.10	-1	3,510	-0.03%
2022/12/09	10	41.30	1	41.34	41.05	9	3,507	0.26%
2022/12/07	1	44.55	7.1	43.31	43.05	-6.1	3,335	-0.18%
2022/12/06	1	46.60	4	45.40	44.70	-3	3,263	-0.09%
2022/12/05	2.1	44.67	2	45.00	44.70	0.1	3,003	0.00%
2022/12/02	4	44.86	7	44.41	44.60	-3	2,832	-0.10%
2022/12/01	2	44.25	1	44.20	44.50	1	2,700	0.04%
2022/11/30	6	42.18	11	43.25	42.85	-5	2,556	-0.20%
2022/11/28	1	41.60	1	41.10	41.60	0	2,583	0.00%
2022/11/23	0	0.00	2	40.40	39.85	-2	2,988	-0.07%
2022/11/22	0	0.00	5.5	41.03	40.50	-5.5	2,995	-0.18%
2022/11/21	4	41.56	0	0.00	41.05	4	3,026	0.13%
2022/11/18	15	41.49	18	41.56	41.00	-3	3,041	-0.10%
2022/11/17	17	42.27	16	42.55	42.10	1	3,030	0.03%
2022/11/16	0	0.00	5	41.28	41.25	-5	2,924	-0.17%
2022/11/14	11	40.84	10	40.60	40.60	1	2,875	0.03%
2022/11/11	14	41.96	17.1	41.26	41.40	-3.1	2,872	-0.11%
2022/11/10	0	0.00	3	40.33	41.00	-3	2,796	-0.11%
2022/11/09	3.1	40.55	1	39.60	39.65	2.1	2,883	0.07%
2022/11/08	1	39.50	6.1	39.58	39.60	-5.1	2,859	-0.18%
2022/11/07	1.1	39.11	3	38.60	38.80	-1.9	2,811	-0.07%
2022/11/03	1	38.35	0	0.00	38.20	1	2,878	0.03%
2022/10/26	0	0.00	0	37.40	37.05	0	3,055	0.00%
2022/10/25	5	38.45	0	0.00	38.45	5	3,084	0.16%
2022/10/24	0	0.00	1.5	38.37	38.20	-1.5	3,116	-0.05%
2022/10/20	0	0.00	11	39.16	38.00	-11	3,197	-0.34%
2022/10/19	11	38.97	0	0.00	38.90	11	3,194	0.34%
2022/10/18	1	37.30	1	37.05	37.00	0	3,188	0.00%
2022/10/17	0	0.00	1	35.55	36.55	-1	3,312	-0.03%
2022/10/14	2	36.28	1	36.45	36.35	1	3,355	0.03%
2022/10/07	0	39.45	0	0.00	39.10	0	3,544	0.00%
2022/10/04	0	0.00	1	38.50	38.45	-1	3,730	-0.03%
2022/09/30	0	0.00	2	36.40	38.10	-2	3,801	-0.05%
2022/09/29	1	36.90	0	0.00	36.25	1	3,827	0.03%
2022/09/28	0	0.00	5	36.20	35.90	-5	3,859	-0.13%
2022/09/26	0	0.00	2	38.25	37.50	-2	3,884	-0.05%
2022/09/23	0	0.00	2	39.10	39.00	-2	3,951	-0.05%
2022/09/22	0	0.00	1	39.15	39.65	-1	3,997	-0.03%
2022/09/21	4	39.60	3	40.10	39.55	1	4,029	0.02%
2022/09/20	0	0.00	1	40.20	40.35	-1	4,098	-0.02%
2022/09/19	6	40.00	1	40.45	40.05	5	4,252	0.12%
2022/09/16	2	40.90	7	40.86	40.70	-5	4,372	-0.11%
2022/09/15	7.5	42.25	3.1	42.12	41.60	4.4	4,449	0.10%
2022/09/13	1	42.80	0	0.00	42.80	1	4,599	0.02%
2022/09/12	1	42.00	2	41.83	41.90	-1	4,685	-0.02%
2022/09/07	0	0.00	2	40.90	41.20	-2	5,027	-0.04%
2022/09/06	1	40.90	1	42.00	40.80	0	5,431	0.00%
2022/09/05	2	42.90	3	43.03	41.85	-1	5,500	-0.02%
2022/09/02	0	0.00	2	43.53	44.00	-2	5,465	-0.04%
2022/09/01	18	43.67	1	44.45	42.60	17	5,552	0.31%
2022/08/31	7	43.71	2	44.00	43.70	5	5,750	0.09%
2022/08/30	0	42.15	1	41.55	42.15	-1	5,832	-0.02%
2022/08/29	1	40.25	0	0.00	40.45	1	6,552	0.02%
2022/08/26	1	42.00	2	41.95	41.80	-1	6,924	-0.01%
2022/08/25	1	40.70	3	40.90	40.95	-2	7,712	-0.03%
2022/08/24	1	40.90	3	40.77	40.35	-2	7,971	-0.02%
2022/08/23	1	40.60	10	40.35	41.00	-9	8,142	-0.11%
2022/08/22	1	41.00	3	41.18	40.75	-2	8,267	-0.02%
2022/08/19	1	42.25	1	41.75	41.25	0	8,258	0.00%
2022/08/18	2	41.20	1	41.55	41.60	1	8,270	0.01%
2022/08/16	15	42.19	2	42.00	41.75	13	8,245	0.16%
2022/08/15	4	41.38	3	41.32	41.50	1	8,183	0.01%
2022/08/12	0	0.00	2	40.43	40.25	-2	8,134	-0.02%
2022/08/11	3	40.60	1.1	41.08	40.10	1.9	8,125	0.02%
2022/08/10	6	41.05	2	40.40	40.75	4	8,086	0.05%
2022/08/09	3	40.53	3	39.92	40.65	0	8,024	0.00%
2022/08/08	3.1	39.52	4	39.35	39.80	-0.9	7,978	-0.01%
2022/08/05	2	37.80	0	0.00	38.55	2	7,939	0.03%
2022/08/04	1	37.25	0	0.00	37.25	1	7,932	0.01%
2022/08/03	0	0.00	1	37.65	37.60	-1	7,932	-0.01%
2022/08/02	4	37.96	4	38.49	38.30	0	7,931	0.00%
2022/07/29	1	39.20	2	39.38	39.15	-1	7,858	-0.01%
2022/07/28	1	38.95	2	39.05	38.70	-1	7,851	-0.01%
2022/07/27	1	37.90	4	37.53	38.55	-3	7,808	-0.04%
2022/07/26	1	38.15	0	0.00	38.15	1	7,807	0.01%
2022/07/25	9	37.95	6	38.06	38.00	3	7,763	0.04%
2022/07/22	2	37.05	4	37.40	37.05	-2	7,746	-0.03%
2022/07/21	2	35.50	1	35.85	36.15	1	7,640	0.01%
2022/07/20	9	36.14	9	35.99	35.50	0	7,618	0.00%
2022/07/19	4	35.84	3	35.30	36.10	1	7,579	0.01%
2022/07/18	10	36.10	164	35.99	35.65	-154	7,549	-2.04%	大賣/鉅額交易
2022/07/15	2	35.23	2	35.25	35.50	0	7,534	0.00%
2022/07/14	2	34.63	3	34.60	35.75	-1	7,460	-0.01%
2022/07/12	4	37.84	0	0.00	37.40	4	7,309	0.05%
2022/07/11	1	39.66	0	0.00	39.70	1	7,307	0.01%
2022/07/07	0	0.00	15	37.12	38.45	-15	7,713	-0.19%
2022/07/06	5	39.26	0	0.00	37.80	5	7,847	0.06%
2022/06/30	38	42.34	15.1	42.55	41.70	22.9	8,885	0.26%
2022/06/29	19	43.80	1	44.25	43.50	18	9,490	0.19%
2022/06/28	34	44.64	2	45.30	44.25	32	9,690	0.33%
2022/06/27	83.1	45.53	29	46.22	45.60	54.1	9,628	0.56%
2022/06/24	51	44.14	144	44.43	44.85	-93	9,490	-0.98%	大賣/
2022/06/23	41	42.54	1	42.85	42.75	40	9,384	0.43%
2022/06/22	45	44.60	40	43.36	42.80	5	9,358	0.05%
2022/06/21	4	45.16	17	44.93	45.45	-13	9,373	-0.14%
2022/06/20	42	44.96	27	45.94	42.65	15	9,360	0.16%
2022/06/17	11	44.99	0	0.00	45.90	11	9,340	0.12%
2022/06/16	7	45.84	5	46.37	45.05	2	9,253	0.02%
2022/06/15	6	47.09	2	48.23	46.50	4	9,064	0.04%
2022/06/14	27	45.71	6	46.48	46.80	21	8,648	0.24%
2022/06/13	65	45.58	25	46.38	46.25	40	8,523	0.47%
2022/06/10	5	47.05	16	46.95	46.85	-11	8,453	-0.13%
2022/06/09	15.1	47.36	4	47.60	46.90	11.1	8,270	0.13%
2022/06/08	19	46.18	5.1	46.89	46.45	13.9	7,865	0.18%
2022/06/07	35.1	47.80	19.3	47.99	46.80	15.8	7,610	0.21%
2022/06/06	54	46.29	3.2	46.99	46.00	50.8	6,831	0.74%
2022/06/02	25.4	46.22	34	46.68	47.15	-8.6	6,442	-0.13%
2022/06/01	22	44.14	8.1	43.96	43.25	13.9	5,640	0.25%
2022/05/31	40	43.27	7.1	43.34	43.30	32.9	5,373	0.61%
2022/05/30	0	0.00	1	42.35	42.30	-1	5,287	-0.02%
2022/05/27	0	0.00	1	40.40	40.60	-1	5,150	-0.02%
2022/05/25	0.1	40.00	0	0.00	40.00	0.1	5,144	0.00%
2022/05/24	1	41.00	1	39.25	39.25	0	5,178	0.00%
2022/05/23	1	40.85	1	41.30	40.70	0	5,144	0.00%
2022/05/20	1	39.60	0.1	42.80	39.05	0.9	5,081	0.02%
2022/05/18	1	38.90	0	0.00	38.90	1	5,098	0.02%
2022/05/13	1	38.35	0	0.00	38.10	1	5,261	0.02%
2022/05/05	0	0.00	1	40.65	40.85	-1	6,053	-0.02%
2022/05/04	1.1	39.90	0	0.00	39.80	1.1	6,258	0.02%
2022/05/03	1	40.40	0	0.00	40.20	1	6,536	0.02%
2022/04/28	0	0.00	0.1	39.55	39.30	-0.1	6,630	0.00%
2022/04/27	0.1	39.40	0	0.00	39.40	0.1	6,799	0.00%
2022/04/25	1	40.70	0	0.00	40.85	1	6,974	0.01%
2022/04/22	0	0.00	7.1	42.00	41.70	-7.1	7,011	-0.10%
2022/04/21	0.1	42.10	1	42.00	42.10	-0.9	7,023	-0.01%
2022/04/20	2	41.33	0	0.00	41.00	2	7,015	0.03%
2022/04/19	5	41.00	0	0.00	41.00	5	7,040	0.07%
2022/04/18	0	0.00	2	40.80	40.35	-2	7,054	-0.03%
2022/04/15	0	0.00	0	42.00	41.80	0	7,040	0.00%
2022/04/14	1	43.80	20	42.74	43.10	-19	7,033	-0.27%
2022/04/13	28	45.24	29.1	45.41	43.75	-1.1	7,047	-0.02%
2022/04/12	32.1	43.19	16	43.59	43.45	16.1	6,629	0.24%
2022/04/11	22	43.85	94	43.36	42.55	-72	6,476	-1.11%
2022/04/08	29.2	43.25	27.1	43.20	43.80	2.1	6,156	0.03%
2022/04/07	45	43.69	25	43.82	42.95	20	5,796	0.34%
2022/04/06	17	40.54	5.4	40.53	40.40	11.6	5,378	0.22%
2022/04/01	29.4	43.82	30.7	43.06	41.50	-1.3	5,326	-0.02%
2022/03/31	3	42.49	7.1	42.72	42.70	-4	4,699	-0.09%
2022/03/30	1	40.90	1	40.85	40.95	0	4,508	0.00%
2022/03/29	0	0.00	0	39.90	39.90	0	4,507	0.00%
2022/03/28	17	40.63	0.1	40.30	40.65	16.9	4,522	0.37%
2022/03/25	1.1	40.83	5	41.42	41.15	-3.9	4,505	-0.09%
2022/03/24	11	41.26	3.1	41.47	40.55	7.9	4,467	0.18%
2022/03/23	10	41.47	12	41.45	41.25	-2	4,439	-0.04%
2022/03/22	1	41.80	7.1	41.16	41.15	-6.1	4,403	-0.14%
2022/03/21	12.1	40.40	2	40.25	40.35	10.1	4,325	0.23%
2022/03/18	2.1	39.72	3	39.18	39.05	-0.9	4,386	-0.02%
2022/03/17	1	38.80	1	38.55	38.80	0	4,468	0.00%
2022/03/16	1	38.00	0	0.00	37.75	1	4,609	0.02%
2022/03/15	23	38.32	24.1	37.84	37.50	-1.1	4,702	-0.02%
2022/03/11	0.1	37.80	1	38.00	38.15	-0.9	4,926	-0.02%
2022/03/10	0	0.00	1	38.70	38.30	-1	5,070	-0.02%
2022/03/09	1	37.60	1	37.75	37.75	0	5,219	0.00%
2022/03/08	2	36.53	6	36.20	36.00	-4	5,317	-0.08%
2022/03/07	0	0.00	8	37.61	37.10	-8	5,357	-0.15%
2022/03/04	3	39.77	3	39.97	39.05	0	5,446	0.00%
2022/03/03	11	40.78	12	40.55	39.80	-1	5,537	-0.02%
2022/03/02	1.2	39.77	1	39.85	39.95	0.2	5,566	0.00%
2022/03/01	0	0.00	3	40.37	40.50	-3	5,708	-0.05%
2022/02/25	6.1	38.97	0	0.00	38.80	6.1	6,023	0.10%
2022/02/24	3	39.37	0.1	39.05	38.60	3	6,108	0.05%
2022/02/23	1	40.55	0	0.00	40.55	1	6,144	0.02%
2022/02/22	0.1	39.90	0	0.00	39.70	0.1	6,348	0.00%
2022/02/21	4.1	40.80	3	41.40	40.80	1.1	6,731	0.02%
2022/02/18	10	41.10	10	40.85	40.85	0	6,936	0.00%
2022/02/17	3	41.25	8	41.50	40.85	-5	7,449	-0.07%
2022/02/16	9	41.59	11	41.70	42.05	-2	7,729	-0.03%
2022/02/15	1	40.50	0	0.00	40.35	1	7,766	0.01%
2022/02/14	1	39.75	0	0.00	39.40	1	7,968	0.01%
2022/02/11	13	40.98	2	41.08	40.75	11	8,079	0.14%
2022/02/10	3	42.18	1	42.35	41.60	2	8,150	0.02%
2022/02/09	4	42.20	7	41.94	42.00	-3	8,151	-0.04%
2022/02/08	11	42.25	12	42.22	42.50	-1	8,338	-0.01%
2022/02/07	4	40.78	8.1	41.40	41.90	-4.1	8,113	-0.05%
2022/01/26	9	39.79	3	39.72	39.30	6	7,866	0.08%
2022/01/25	7	39.95	7	39.67	38.50	0	7,821	0.00%
2022/01/24	2	37.73	0.1	38.20	38.20	1.9	7,673	0.02%
2022/01/21	2.1	39.42	14	39.48	38.90	-11.9	7,730	-0.15%
2022/01/20	20	39.33	32.2	39.71	39.45	-12.2	7,757	-0.16%
2022/01/19	15.2	38.33	10	39.34	38.20	5.2	7,660	0.07%
2022/01/18	2	36.70	0	0.00	36.85	2	7,727	0.03%
2022/01/17	3	37.00	0	0.00	37.05	3	7,792	0.04%
2022/01/14	1	34.75	2	33.95	34.45	-1	7,750	-0.01%
2022/01/13	1	35.55	3.1	35.21	35.10	-2.1	7,752	-0.03%
2022/01/12	1	36.00	0	36.20	35.50	1	7,751	0.01%
2022/01/11	1	36.55	0	0.00	36.45	1	7,759	0.01%
2022/01/10	2	37.70	0	0.00	37.45	2	7,749	0.03%
2022/01/07	1	37.00	3	37.30	37.30	-2	7,774	-0.03%
2022/01/06	3	38.93	0	0.00	38.50	3	7,781	0.04%
2022/01/05	0	0.00	3	39.90	39.90	-3	7,727	-0.04%
2022/01/04	6	39.93	1	40.05	39.85	5	7,774	0.06%
2022/01/03	0	0.00	3	39.75	39.70	-3	7,792	-0.04%
2021/12/29	3	40.05	4	40.05	40.05	-1	7,915	-0.01%
2021/12/27	3	40.27	0	0.00	40.30	3	8,295	0.04%
2021/12/24	8	40.33	1	39.80	39.95	7	8,359	0.08%
2021/12/23	2	41.00	2	41.90	41.15	0	8,360	0.00%
2021/12/22	11	41.44	0	0.00	41.40	11	8,433	0.13%
2021/12/21	3	40.98	10	40.84	40.95	-7	8,597	-0.08%
2021/12/20	2	40.90	0	0.00	41.05	2	8,603	0.02%
2021/12/17	2	40.18	1	40.90	40.00	1	8,562	0.01%
2021/12/16	1	40.85	0	0.00	41.20	1	8,485	0.01%
2021/12/14	5.1	40.74	6	41.20	40.90	-0.9	8,390	-0.01%
2021/12/13	0	0.00	3	43.97	43.00	-3	8,274	-0.04%
2021/12/10	16	42.94	7	43.46	44.50	9	8,162	0.11%
2021/12/09	0	0.00	0.1	45.85	44.50	-0.1	8,038	0.00%
2021/12/08	6	45.38	0.2	45.10	45.15	5.8	7,958	0.07%
2021/12/07	1.1	46.61	18	45.68	45.85	-16.9	7,912	-0.21%
2021/12/06	7.1	45.59	7	45.49	45.45	0.1	7,813	0.00%
2021/12/03	1.1	43.86	4	44.45	44.50	-3	7,663	-0.04%
2021/12/02	14	43.72	2	43.53	43.05	12	7,505	0.16%
2021/12/01	3	43.27	2	43.15	43.40	1	7,396	0.01%
2021/11/30	2	43.93	1	44.40	43.40	1	7,356	0.01%
2021/11/29	4	41.54	0	0.00	42.25	4	7,265	0.06%
2021/11/26	10	42.45	1	42.60	42.90	9	7,148	0.13%
2021/11/25	6	44.88	6	44.77	44.95	0	7,006	0.00%
2021/11/24	5	44.19	15	45.22	45.15	-10	6,847	-0.15%
2021/11/23	8	42.15	3	43.02	42.05	5	6,516	0.08%
2021/11/22	7.1	43.09	5	43.57	43.00	2.1	6,432	0.03%
2021/11/19	10	43.40	16.1	43.92	43.65	-6.1	6,353	-0.10%
2021/11/18	7.1	44.93	6.2	44.84	44.10	0.9	6,144	0.01%
2021/11/17	6.1	43.59	7.2	43.89	43.50	-1.1	5,726	-0.02%
2021/11/16	22.2	43.24	17	43.70	42.05	5.2	5,502	0.09%
2021/11/15	10	40.09	5.1	40.96	41.55	5	4,984	0.10%
2021/11/12	4.2	38.52	10	38.40	37.80	-5.8	4,667	-0.13%
2021/11/11	4.2	40.69	6.1	40.05	39.00	-1.9	4,548	-0.04%
2021/11/10	1	39.70	22	38.96	39.50	-21	4,331	-0.48%
2021/11/09	5	38.61	24	38.64	38.85	-19	4,179	-0.45%
2021/11/08	50.5	38.82	27	39.04	38.00	23.5	4,063	0.58%
2021/11/05	24	39.24	60	39.52	39.80	-36	3,986	-0.90%
2021/11/04	9	37.77	11.1	38.11	38.20	-2.1	3,769	-0.05%
2021/11/03	8	37.23	10	37.53	37.00	-2	3,715	-0.05%
2021/11/02	59	37.25	54	37.95	37.10	5	3,701	0.14%
2021/11/01	52.1	38.69	21	38.30	37.70	31.1	3,523	0.88%
2021/10/29	20.1	36.79	39.3	36.86	37.10	-19.3	3,433	-0.56%
2021/10/28	23	36.75	22.6	37.27	35.70	0.4	3,373	0.01%
2021/10/27	25.4	35.95	21	35.98	36.60	4.4	3,439	0.13%
2021/10/26	64	35.08	58.1	35.16	35.70	5.9	3,391	0.18%
2021/10/25	7	33.73	5	33.74	33.85	2	3,153	0.06%
2021/10/22	0	0.00	2	32.08	32.00	-2	3,071	-0.07%
2021/10/21	10	32.74	0.1	32.25	32.25	9.9	3,112	0.32%
2021/10/20	4.1	32.85	3	32.60	32.85	1.1	3,094	0.03%
2021/10/19	6	32.40	10	32.73	33.00	-4	3,099	-0.13%
2021/10/18	9	32.37	4	32.54	31.85	5	3,073	0.16%
2021/10/15	18	32.31	14	32.42	32.10	4	3,100	0.13%
2021/10/14	1	30.75	3	31.10	31.85	-2	3,070	-0.07%
2021/10/13	4	30.66	4	30.56	30.25	0	3,034	0.00%
2021/10/12	4	31.11	2	31.15	30.45	2	3,022	0.07%
2021/10/08	7	33.35	8	32.50	32.45	-1	2,967	-0.03%
2021/10/07	11	33.12	3	33.45	33.05	8	2,948	0.27%
2021/10/06	6.1	33.13	11	33.69	33.00	-4.9	2,963	-0.17%
2021/10/05	64	33.80	48	33.49	32.70	16	2,869	0.56%
2021/10/01	0	0.00	12	31.88	30.85	-12	2,491	-0.48%
2021/09/30	0.1	33.30	5	32.55	33.20	-4.9	2,443	-0.20%
2021/09/29	6	33.37	6.3	33.23	32.00	-0.3	2,568	-0.01%
2021/09/28	28.2	33.37	39	32.85	32.80	-10.8	2,567	-0.42%
2021/09/27	1	31.50	1	31.85	31.70	0	2,393	0.00%
2021/09/24	3	30.45	0	0.00	30.25	3	2,400	0.12%
2021/09/23	0	0.00	1	30.80	30.25	-1	2,468	-0.04%
2021/09/22	0.1	30.05	0	0.00	30.10	0.1	2,500	0.00%
2021/09/16	0	0.00	2	31.50	31.25	-2	2,550	-0.08%
2021/09/14	0.1	32.20	2	32.35	32.20	-1.9	2,546	-0.08%
2021/09/13	2	31.48	0	0.00	31.70	2	2,509	0.08%
2021/09/10	4	31.73	0	0.00	31.40	4	2,492	0.16%
2021/09/09	2	32.73	0	0.00	32.75	2	2,447	0.08%
2021/09/08	2	30.15	2.1	30.01	29.80	-0.1	2,374	-0.01%
2021/09/07	0.1	30.90	0	0.00	30.70	0.1	2,373	0.00%
2021/09/06	2.1	32.86	2	32.35	31.75	0.1	2,365	0.00%
2021/09/03	1	33.20	1	32.80	33.00	0	2,359	0.00%
2021/09/02	1	31.60	1.1	31.50	32.00	-0.1	2,337	-0.01%
2021/08/31	2	31.25	10	31.20	30.75	-8	2,302	-0.35%
2021/08/30	10	31.50	0	0.00	31.35	10	2,298	0.44%
2021/08/27	5	31.36	0	0.00	31.25	5	2,301	0.22%
2021/08/26	1	31.00	0	0.00	31.20	1	2,278	0.04%
2021/08/24	3	30.90	7	30.96	30.85	-4	2,252	-0.18%
2021/08/20	2	29.10	2	29.45	29.00	0	2,254	0.00%
2021/08/19	4	29.65	4	29.35	29.10	0	2,296	0.00%
2021/08/18	5.1	28.83	10	29.42	31.10	-4.9	2,330	-0.21%
2021/08/17	2	29.45	2	29.30	28.90	0	2,319	0.00%
2021/08/16	5	29.58	2	29.90	29.15	3	2,316	0.13%
2021/08/13	3.1	31.69	1	31.35	31.05	2.1	2,297	0.09%
2021/08/12	4	31.50	4	31.85	31.35	0	2,295	0.00%
2021/08/11	2	31.00	1	32.35	31.05	1	2,300	0.04%
2021/08/10	6	33.50	2	33.85	32.90	4	2,272	0.18%
2021/08/09	1	36.35	0	0.00	35.10	1	2,218	0.05%
2021/08/06	2	37.85	0	0.00	36.50	2	2,215	0.09%
2021/08/05	1	38.50	1.1	38.32	38.25	-0.1	2,210	-0.01%
2021/08/04	1	39.05	13.1	39.17	38.35	-12.1	2,225	-0.54%
2021/08/03	14	38.72	1.1	38.85	38.70	12.9	2,185	0.59%
2021/08/02	6.1	38.85	17	38.97	39.20	-10.9	2,114	-0.52%
2021/07/30	18	36.76	7	36.79	36.50	11	1,928	0.57%
2021/07/29	0.1	35.35	0	0.00	35.00	0.1	1,859	0.01%
2021/07/28	0.1	33.40	0	0.00	33.60	0.1	1,858	0.01%
2021/07/27	5	36.65	22.2	35.66	35.10	-17.2	1,864	-0.92%
2021/07/26	10.1	36.37	4	36.40	35.50	6.1	1,836	0.33%
2021/07/23	1	35.00	80	34.86	35.55	-79	1,828	-4.32%
2021/07/22	3	33.85	0	0.00	33.85	3	1,816	0.17%
2021/07/21	11.1	33.32	0	0.00	33.25	11.1	1,806	0.61%
2021/07/19	0.1	35.05	0	0.00	35.05	0.1	1,759	0.00%
2021/07/16	2	35.80	0	0.00	35.65	2	1,774	0.11%
2021/07/14	2	35.80	0	0.00	35.35	2	1,777	0.11%
2021/07/13	12	38.25	1	38.35	36.95	11	1,760	0.62%
2021/07/09	2	37.38	1.1	37.24	36.90	0.9	1,695	0.05%
2021/07/08	2	38.73	1.7	38.22	37.95	0.4	1,702	0.02%
2021/07/07	5.1	38.27	7	37.78	37.55	-2	1,709	-0.12%
2021/07/06	10.1	39.53	6	39.02	38.45	4.1	1,717	0.24%
2021/07/05	2	36.04	7	36.97	38.35	-5	1,591	-0.31%
2021/07/02	10	35.38	0	0.00	34.90	10	1,550	0.65%
2021/07/01	21	35.34	0.1	34.85	35.00	20.9	1,602	1.31%
2021/06/30	16	34.93	20	35.39	35.80	-4	1,688	-0.24%
2021/06/29	14	33.08	0	0.00	33.05	14	1,671	0.84%
2021/06/28	0.1	33.90	0	0.00	33.90	0.1	1,655	0.00%
2021/06/25	30	31.70	1	30.65	31.40	29	1,624	1.78%
2021/06/24	1	30.00	0	0.00	30.00	1	1,635	0.06%
2021/06/17	0	0.00	2	29.75	30.00	-2	1,677	-0.12%
2021/06/11	0	0.00	0.1	30.35	30.35	-0.1	1,718	-0.01%
2021/06/10	0	0.00	3	30.43	30.55	-3	1,727	-0.17%
2021/06/08	0.2	30.30	0	0.00	30.15	0.2	1,751	0.01%
2021/06/07	1	29.25	0	0.00	29.15	1	1,762	0.06%
2021/06/02	0.1	30.25	0	0.00	30.15	0.1	1,846	0.00%
2021/05/31	1	30.30	0	0.00	30.20	1	1,874	0.05%
2021/05/28	1	30.70	0	0.00	30.65	1	1,888	0.05%
2021/05/27	5.1	31.94	2	32.55	30.50	3.1	1,913	0.16%
2021/05/26	3	31.67	0	0.00	32.20	3	1,915	0.16%
2021/05/25	0	0.00	1	29.30	29.30	-1	1,935	-0.05%
2021/05/24	2	26.40	2	26.60	26.65	0	1,982	0.00%
2021/05/21	0	0.00	1	26.10	26.25	-1	2,054	-0.05%
2021/05/18	3	25.45	4	26.08	27.25	-1	2,211	-0.05%
2021/05/17	1	24.50	0	0.00	24.80	1	2,232	0.04%
2021/05/14	7	27.25	6	28.77	26.35	1	2,227	0.04%
2021/05/12	3	28.32	12	28.09	27.75	-9	2,197	-0.41%
2021/05/10	3	34.70	3	33.90	33.85	0	2,210	0.00%
2021/05/07	3	34.70	3	35.35	35.00	0	2,241	0.00%
2021/05/06	4	34.60	3	34.57	34.40	1	2,272	0.04%
2021/05/04	0	0.00	8	33.08	32.90	-8	2,364	-0.34%
2021/05/03	2	35.85	1	35.15	35.00	1	2,360	0.04%
2021/04/29	1	37.10	2	37.05	37.10	-1	2,356	-0.04%
2021/04/28	3	37.40	2	37.20	37.30	1	2,374	0.04%
2021/04/27	0	0.00	3	37.95	37.80	-3	2,405	-0.12%
2021/04/26	1.5	38.17	5	38.11	38.20	-3.5	2,420	-0.14%
2021/04/23	1	37.90	5	38.00	38.00	-4	2,436	-0.16%
2021/04/22	5	38.70	22	38.47	37.70	-17	2,468	-0.69%
2021/04/20	2	39.00	1	39.15	39.00	1	2,478	0.04%
2021/04/19	10.8	39.16	1	39.55	38.95	9.8	2,522	0.39%
2021/04/16	2.3	39.23	0	0.00	39.30	2.3	2,593	0.09%
2021/04/15	1	38.90	0	0.00	38.90	1	2,616	0.04%
2021/04/14	1	39.15	0	0.00	38.50	1	2,618	0.04%
2021/04/13	1	38.85	0	0.00	38.80	1	2,642	0.04%
2021/04/12	0.5	41.05	0	0.00	39.75	0.5	2,657	0.02%
2021/04/09	1.1	42.58	0	0.00	41.65	1.1	2,658	0.04%
2021/04/08	2.1	43.50	0	0.00	43.80	2.1	2,631	0.08%
2021/04/07	11.3	43.16	1.3	43.46	43.60	10	2,621	0.38%
2021/04/06	20	42.74	3.1	41.81	44.00	16.9	2,567	0.66%
2021/04/01	0	0.00	3	39.35	40.15	-3	2,509	-0.12%
2021/03/30	2	39.10	0	0.00	39.10	2	2,591	0.08%
2021/03/29	2.1	39.55	0	0.00	39.70	2.1	2,588	0.08%
2021/03/26	0	0.00	2	37.75	37.80	-2	2,594	-0.08%
2021/03/24	0	0.00	1	37.90	37.45	-1	2,662	-0.04%
2021/03/23	0.1	38.25	2	38.23	38.25	-1.9	2,673	-0.07%
2021/03/22	1	39.20	1	39.30	39.15	0	2,662	0.00%
2021/03/19	4	40.16	1	40.05	40.05	3	2,679	0.11%
2021/03/18	0	0.00	28	39.60	40.95	-28	2,686	-1.04%
2021/03/17	0.1	39.60	1	39.65	39.45	-0.9	2,710	-0.04%
2021/03/15	4	39.93	0	0.00	39.90	4	2,774	0.14%
2021/03/11	0.1	39.75	2	40.13	39.90	-1.9	3,008	-0.06%
2021/03/09	2	39.50	18	39.01	39.70	-16	3,461	-0.46%
2021/03/08	2	42.15	0	0.00	40.80	2	3,641	0.05%
2021/03/05	5	42.55	0	0.00	42.35	5	3,669	0.14%
2021/03/04	11	43.19	0	0.00	42.95	11	3,788	0.29%
2021/03/03	2	42.20	2.1	43.23	42.85	-0.1	3,801	0.00%
2021/03/02	0	0.00	1	43.90	43.60	-1	3,807	-0.03%
2021/02/26	2.1	44.13	2	44.98	44.85	0.1	3,845	0.00%
2021/02/25	30	45.53	0	0.00	45.55	30	3,906	0.77%
2021/02/24	0	0.00	6	43.90	43.15	-6	3,993	-0.15%
2021/02/23	1	45.15	9	44.94	45.00	-8	4,048	-0.20%
2021/02/22	4	43.58	13	45.29	45.55	-9	4,054	-0.22%
2021/02/19	3	41.50	0	0.00	41.45	3	3,988	0.08%
2021/02/17	1	40.00	2	39.75	40.00	-1	4,124	-0.02%
2021/02/04	2	38.95	0	0.00	38.95	2	4,168	0.05%
2021/02/03	1	39.10	1.2	38.92	38.65	-0.2	4,249	0.00%
2021/02/02	1	39.95	1	39.60	39.30	0	4,321	0.00%
2021/01/29	0	0.00	2	39.10	38.00	-2	4,542	-0.04%
2021/01/28	7	37.31	2	38.00	38.95	5	4,791	0.10%
2021/01/26	2	38.68	1	38.35	38.60	1	5,387	0.02%
2021/01/22	0	0.00	2	33.50	33.55	-2	5,613	-0.04%
2021/01/20	1	34.50	0	0.00	34.05	1	5,602	0.02%
2021/01/19	1	37.45	0	0.00	36.35	1	5,579	0.02%
2021/01/18	0	0.00	5	37.15	37.20	-5	5,586	-0.09%
2021/01/15	5	39.10	1	38.60	38.70	4	5,587	0.07%
2021/01/14	0.3	37.95	0	0.00	37.95	0.3	5,599	0.01%
2021/01/13	4	37.06	1	37.70	38.20	3	5,663	0.05%
2021/01/12	2	38.05	1	36.80	35.95	1	5,738	0.02%
2021/01/11	3	36.52	0	0.00	37.65	3	5,783	0.05%
2021/01/08	0	0.00	1	39.50	39.05	-1	5,781	-0.02%
2021/01/06	2	40.00	2	41.05	39.80	0	5,971	0.00%
2021/01/05	4	41.90	0	0.00	41.60	4	5,985	0.07%
2021/01/04	0	0.00	2	42.83	42.80	-2	6,044	-0.03%
2020/12/31	0	0.00	1	41.35	41.30	-1	6,066	-0.02%
2020/12/30	3	41.32	10	41.70	42.00	-7	6,061	-0.12%
2020/12/29	0	0.00	38	39.84	39.50	-38	6,028	-0.63%
2020/12/28	11	39.09	2	39.38	39.15	9	6,021	0.15%
2020/12/25	19	39.64	1	39.55	40.35	18	5,973	0.30%
2020/12/24	2	41.83	1	41.85	41.80	1	5,891	0.02%
2020/12/23	11	42.38	0	0.00	42.50	11	5,922	0.19%
2020/12/22	17	41.90	1	42.80	41.50	16	5,968	0.27%
2020/12/21	1	42.20	0	0.00	41.30	1	6,036	0.02%
2020/12/17	0	0.00	1	44.75	44.05	-1	6,032	-0.02%
2020/12/16	1	45.30	0	0.00	44.90	1	6,063	0.02%
2020/12/15	2	45.00	0	0.00	43.75	2	6,138	0.03%
2020/12/11	2	45.65	0	0.00	45.30	2	6,101	0.03%
2020/12/10	6	45.43	2	45.70	45.50	4	6,081	0.07%
2020/12/08	3	46.85	7	46.61	47.20	-4	6,016	-0.07%
2020/12/07	8	45.52	4	45.75	45.15	4	5,945	0.07%
2020/12/04	7	49.92	13	51.22	49.90	-6	5,781	-0.10%
2020/12/03	23	52.54	8	52.18	54.90	15	5,571	0.27%
2020/12/02	2	48.10	12	48.75	50.70	-10	5,343	-0.19%
2020/12/01	0	0.00	1	46.85	46.10	-1	5,163	-0.02%
2020/11/30	4	44.78	31	45.59	45.00	-27	5,127	-0.53%
2020/11/27	6	46.81	2	47.05	47.05	4	5,031	0.08%
2020/11/25	16	48.00	1	48.50	47.20	15	5,055	0.30%
2020/11/24	23	48.51	0	0.00	47.00	23	5,030	0.46%
2020/11/23	1	48.10	12	48.70	48.80	-11	5,037	-0.22%
2020/11/20	17	48.74	1	48.75	48.35	16	4,954	0.32%
2020/11/19	0	0.00	5	48.72	50.40	-5	4,860	-0.10%
2020/11/18	3	48.08	2	47.95	48.05	1	4,789	0.02%
2020/11/17	0	48.50	0	0.00	48.30	0	4,737	0.00%
2020/11/16	1	46.40	1	47.45	47.85	0	4,689	0.00%
2020/11/13	1	45.70	0	0.00	45.75	1	4,663	0.02%
2020/11/12	5	45.42	0	0.00	45.75	5	4,666	0.11%
2020/11/09	1	47.10	7	48.04	46.50	-6	4,551	-0.13%
2020/11/06	2	46.58	4	47.26	47.60	-2	4,465	-0.04%
2020/11/05	8	47.62	17	47.76	46.00	-9	4,329	-0.21%
2020/11/04	9	45.10	6	45.22	45.00	3	4,100	0.07%
2020/11/03	6	41.68	10	44.02	45.10	-4	3,930	-0.10%
2020/11/02	7	40.36	8	39.68	41.00	-1	3,561	-0.03%
2020/10/30	0	0.00	1	38.00	37.45	-1	3,310	-0.03%
2020/10/29	3	35.65	0	0.00	35.85	3	3,264	0.09%
2020/10/28	0	0.00	3	35.70	35.65	-3	3,285	-0.09%
2020/10/27	2	36.75	0	0.00	36.35	2	3,293	0.06%
2020/10/26	1	36.55	0	0.00	36.10	1	3,298	0.03%
2020/10/23	2	37.35	0	0.00	37.00	2	3,313	0.06%
2020/10/20	0	0.00	13	40.58	39.85	-13	3,428	-0.38%
2020/10/19	0	0.00	11	39.27	39.50	-11	3,365	-0.33%
2020/10/16	2	37.60	0	0.00	38.00	2	3,327	0.06%
2020/10/15	4	39.61	3	39.07	39.00	1	3,279	0.03%
2020/10/14	10	39.20	3	39.43	38.95	7	3,255	0.22%
2020/10/12	11	36.42	4	38.03	37.95	7	3,207	0.22%
2020/10/08	0	0.00	4	36.01	36.20	-4	3,144	-0.13%
2020/10/07	0	0.00	2	34.00	34.20	-2	3,112	-0.06%
2020/10/06	0	0.00	2	33.10	33.95	-2	3,158	-0.06%
2020/10/05	0.9	32.80	0	0.00	32.80	0.9	3,261	0.03%
2020/09/25	3	32.18	0	0.00	31.10	3	3,636	0.08%
2020/09/24	5	32.37	1	32.85	32.55	4	3,686	0.11%
2020/09/23	3	35.82	0	0.00	35.30	3	3,768	0.08%
2020/09/22	1	36.00	0	0.00	36.50	1	3,926	0.03%
2020/09/21	4	38.43	0	0.00	38.00	4	3,973	0.10%
2020/09/18	1	38.90	0	0.00	39.10	1	3,924	0.03%
2020/09/11	1	35.60	0	0.00	35.75	1	3,861	0.03%
2020/09/10	1	36.75	0	0.00	36.10	1	3,900	0.03%
2020/09/08	3	36.10	0	0.00	35.85	3	3,901	0.08%
2020/09/07	1	37.30	13	37.02	36.50	-12	3,904	-0.31%
2020/09/04	10	36.67	2	36.80	36.65	8	3,934	0.20%
2020/09/03	2	37.70	1	37.35	37.30	1	3,949	0.03%
2020/09/01	0	0.00	1	39.35	38.80	-1	4,047	-0.02%
2020/08/31	3	39.65	0	0.00	39.35	3	4,041	0.07%
2020/08/28	1	39.10	0	0.00	38.90	1	4,039	0.02%
2020/08/27	0	0.00	6	39.42	39.00	-6	4,027	-0.15%
2020/08/26	3	37.37	3	37.23	37.70	0	3,958	0.00%
2020/08/25	1	35.05	0	0.00	35.05	1	3,924	0.03%
2020/08/19	1	36.20	0	0.00	35.80	1	4,003	0.02%
2020/08/18	1	33.05	2	33.25	33.35	-1	4,024	-0.02%
2020/08/17	1	34.15	0	0.00	34.50	1	4,020	0.02%
2020/08/14	2	36.25	0	0.00	36.10	2	3,998	0.05%
2020/08/13	1	36.90	0	0.00	36.50	1	4,017	0.02%
2020/08/12	0	0.00	1	37.00	37.20	-1	4,108	-0.02%
2020/08/11	1	37.70	0	0.00	37.20	1	4,127	0.02%
2020/08/07	1	39.80	0	0.00	39.90	1	4,209	0.02%
2020/08/06	1	36.95	0	0.00	36.90	1	4,169	0.02%
2020/07/29	0	0.00	3	36.40	36.70	-3	5,103	-0.06%
2020/07/28	0	0.00	4	38.41	36.20	-4	5,147	-0.08%
2020/07/27	0	0.00	1	38.95	37.55	-1	5,174	-0.02%
2020/07/24	3	41.70	0	0.00	39.95	3	5,227	0.06%
2020/07/23	2	40.45	0	0.00	42.05	2	5,389	0.04%
2020/07/22	0	0.00	1	41.20	41.35	-1	5,464	-0.02%
2020/07/20	0	0.00	3	35.97	38.70	-3	5,708	-0.05%
2020/07/17	1	40.10	2	42.13	38.55	-1	5,734	-0.02%
2020/07/16	1	41.10	2	39.50	41.10	-1	5,708	-0.02%
2020/07/15	1	37.00	0	0.00	37.40	1	5,689	0.02%
2020/07/14	0	0.00	2	38.45	38.00	-2	5,754	-0.03%
2020/07/13	0	0.00	1	38.00	37.85	-1	5,826	-0.02%
2020/07/10	3	38.95	26	36.53	36.95	-23	5,806	-0.40%
2020/07/09	15	37.11	4	38.46	38.60	11	5,696	0.19%
2020/07/08	1	35.10	0	0.00	35.10	1	5,540	0.02%
2020/07/07	5	31.74	4	30.00	31.95	1	5,497	0.02%
2020/07/06	0	0.00	8	29.49	29.05	-8	5,361	-0.15%
2020/07/03	8	28.73	5	29.00	28.75	3	5,356	0.06%
2020/07/02	3	29.38	11	28.96	28.60	-8	5,270	-0.15%
2020/07/01	10	26.77	1	27.80	27.90	9	5,129	0.18%
2020/06/18	2	23.85	18	23.91	23.90	-16	4,915	-0.33%
2020/06/17	8	24.03	0	0.00	24.35	8	4,923	0.16%
2020/06/16	3	23.12	0	0.00	23.00	3	4,915	0.06%
2020/06/08	1	25.00	0	0.00	24.75	1	4,927	0.02%
2020/06/04	1	25.35	0	0.00	25.30	1	5,034	0.02%
2020/06/03	0	0.00	1	26.60	25.90	-1	5,021	-0.02%
2020/06/02	1	26.25	0	0.00	26.30	1	4,997	0.02%
2020/05/29	0	0.00	15	24.85	25.20	-15	4,990	-0.30%
2020/05/28	0	0.00	1	26.20	25.35	-1	5,002	-0.02%
2020/05/27	10	26.01	0	0.00	25.95	10	4,993	0.20%
2020/05/25	0	0.00	97	25.42	26.95	-97	5,006	-1.94%
2020/05/22	5	25.88	0	0.00	25.30	5	4,962	0.10%
2020/05/20	20	25.53	8	25.62	25.15	12	4,982	0.24%
2020/05/19	28.5	25.34	2	25.45	25.95	26.5	4,961	0.53%
2020/05/18	6	24.57	1	24.85	24.10	5	4,876	0.10%
2020/05/15	3	23.85	3	23.93	24.50	0	4,862	0.00%
2020/05/14	26	25.41	1	25.50	24.50	25	4,797	0.52%
2020/05/13	11	26.30	0	0.00	26.05	11	4,810	0.23%
2020/05/12	15	26.02	2	26.73	26.10	13	4,859	0.27%
2020/05/11	10	26.52	8	26.53	26.20	2	4,863	0.04%
2020/05/08	18	27.94	15	27.65	26.15	3	4,859	0.06%
2020/05/07	19	26.92	8	27.40	27.40	11	4,664	0.24%
2020/05/06	0	0.00	4	24.51	24.95	-4	4,554	-0.09%
2020/05/05	6	22.65	0	0.00	22.70	6	4,469	0.13%
2020/05/04	0	0.00	2	23.15	22.80	-2	4,394	-0.05%
2020/04/30	1	24.45	22	24.00	23.60	-21	4,351	-0.48%
2020/04/29	20	22.80	4	23.38	23.80	16	4,310	0.37%
2020/04/28	10	24.63	9.2	24.55	23.75	0.8	4,265	0.02%
2020/04/27	7	23.25	19.7	23.13	23.35	-12.7	4,021	-0.32%
2020/04/24	3	21.08	2	21.23	21.25	1	3,958	0.03%
2020/04/23	1	19.45	1	19.45	19.70	0	3,853	0.00%
2020/04/22	4	18.31	2	17.25	18.45	2	3,750	0.05%
2020/04/21	0	0.00	6	17.76	17.25	-6	3,695	-0.16%
2020/04/20	0	0.00	2	18.45	18.40	-2	3,684	-0.05%
2020/04/17	1	17.55	43	17.31	18.05	-42	3,645	-1.15%
2020/04/16	17	16.41	1	17.90	17.40	16	3,539	0.45%
2020/04/15	0	0.00	1	16.35	16.35	-1	3,430	-0.03%
2020/04/14	26	15.00	0	0.00	14.90	26	3,392	0.77%
2020/04/10	1	14.95	0	0.00	14.95	1	3,454	0.03%
2020/04/09	6	15.45	0	0.00	14.45	6	3,456	0.17%
2020/04/08	5	15.06	5	14.95	15.30	0	3,516	0.00%
2020/04/07	1	13.90	1	14.30	14.30	0	3,580	0.00%
2020/04/06	1	13.00	2	13.00	13.00	-1	3,728	-0.03%
2020/04/01	0	0.00	1	11.75	11.85	-1	3,794	-0.03%
2020/03/30	0	0.00	1	10.20	11.10	-1	3,813	-0.03%
2020/03/27	2	10.80	0	0.00	10.75	2	3,816	0.05%
2020/03/25	1	11.25	0	0.00	11.20	1	3,786	0.03%
2020/03/24	0	0.00	0.5	10.70	10.60	-0.5	3,760	-0.01%
2020/03/18	2	11.88	1	11.70	11.15	1	3,662	0.03%
2020/03/17	1	12.20	1	12.30	12.10	0	3,681	0.00%
2020/03/16	1	14.20	0	0.00	13.35	1	3,689	0.03%
2020/03/13	1	13.45	1	13.85	14.50	0	3,742	0.00%
2020/03/12	1	15.35	5	15.40	14.90	-4	3,782	-0.11%
2020/03/11	0	0.00	1	15.85	16.55	-1	3,816	-0.03%
2020/03/10	0	0.00	1	14.25	15.05	-1	3,725	-0.03%
2020/03/05	1	15.40	0	0.00	15.25	1	3,750	0.03%
2020/03/04	0	0.00	4	15.58	15.20	-4	3,785	-0.11%
2020/03/03	2	16.23	0	0.00	16.10	2	3,761	0.05%
2020/02/27	0	0.00	1	15.85	15.90	-1	3,684	-0.03%
2020/02/26	5	17.50	0	0.00	17.50	5	3,588	0.14%
2020/02/25	1	17.55	1	18.40	18.40	0	3,547	0.00%
2020/02/21	2	19.40	2	19.28	19.35	0	3,458	0.00%
2020/02/20	1	19.00	1	18.80	18.70	0	3,377	0.00%
2020/02/19	3	19.35	1	19.40	19.00	2	3,338	0.06%
2020/02/18	1	19.25	1	19.40	19.25	0	3,309	0.00%
2020/02/17	20	19.50	0	0.00	19.55	20	3,274	0.61%
2020/02/14	1	19.15	6	19.86	19.70	-5	3,236	-0.15%
2020/02/13	6	19.58	3	19.97	19.00	3	3,138	0.10%
2020/02/12	2	20.35	2	20.40	20.20	0	3,034	0.00%
2020/02/11	6	20.72	6	20.26	20.60	0	2,955	0.00%
2020/02/10	1	17.90	0	0.00	19.20	1	2,815	0.04%
2020/02/07	4	18.21	1	18.60	19.15	3	2,720	0.11%
2020/02/06	2	17.88	5	18.45	18.50	-3	2,563	-0.12%
2020/02/05	0	0.00	5	16.71	16.85	-5	2,439	-0.20%
2020/02/04	3	14.75	0	0.00	15.35	3	2,373	0.13%
2020/02/03	2	15.40	0	0.00	15.25	2	2,320	0.09%
2020/01/31	0	0.00	3	15.92	16.90	-3	2,254	-0.13%
2020/01/30	1	17.15	0	0.00	16.80	1	2,159	0.05%
2020/01/09	0	0.00	1	16.45	16.40	-1	1,781	-0.06%
2020/01/06	0	0.00	4.7	15.63	16.05	-4.7	1,711	-0.28%
2020/01/02	1	17.90	1	18.80	18.15	0	1,607	0.00%
2019/12/31	1	17.25	0	0.00	17.85	1	1,497	0.07%
2019/12/30	1	16.20	0	0.00	16.25	1	1,348	0.07%
2019/12/27	4	14.80	0	0.00	14.90	4	1,171	0.34%
2019/12/25	0	0.00	5	12.50	12.70	-5	1,018	-0.49%
2019/12/23	0	0.00	5	11.60	11.55	-5	963	-0.52%
2019/12/18	0	0.00	4.5	11.45	11.50	-4.5	940	-0.48%
2019/12/17	0	0.00	1	11.05	11.10	-1	925	-0.11%
2019/12/13	0	0.00	4	10.90	10.80	-4	901	-0.44%
2019/12/12	8	11.99	2	12.80	12.00	6	859	0.70%
2019/12/11	3.5	12.10	0	0.00	12.25	3.5	813	0.43%
2019/12/10	0	0.00	10	11.30	11.95	-10	757	-1.32%
2019/12/06	0	0.00	3	9.70	9.93	-3	575	-0.52%
2019/12/04	0	0.00	1	8.40	8.45	-1	415	-0.24%
2019/12/03	1	8.48	0	0.00	8.45	1	403	0.25%
2019/12/02	3	8.45	0	0.00	8.46	3	348	0.86%
2019/11/29	0	0.00	2	7.52	7.74	-2	258	-0.77%
2019/11/18	10	6.40	0	0.00	6.39	10	150	6.63%
2019/10/18	0	0.00	0.7	6.36	6.41	-0.7	143	-0.49%
2019/07/03	0	0.00	5	6.87	6.90	-5	168	-2.97%
2019/07/02	5	7.04	0	0.00	7.03	5	162	3.07%
2019/04/12	1	6.89	0	0.00	6.91	1	226	0.44%
2019/04/01	1	7.14	0	0.00	7.09	1	217	0.46%
2018/11/26	0	6.75	0	0.00	6.77	0	230	0.00%
2018/10/22	0	0.00	5	7.74	7.77	-5	333	-1.50%
2018/10/19	5	7.60	0	0.00	7.74	5	354	1.41%
2018/10/17	0	0.00	10.6	7.70	7.72	-10.6	360	-2.94%
2018/09/10	0	0.00	2	7.37	6.90	-2	565	-0.35%
2018/09/06	0	0.00	5	7.76	7.71	-5	632	-0.79%
2018/08/15	15	8.11	0	0.00	8.11	15	1,543	0.97%
2018/08/07	0	0.00	15	8.61	8.60	-15	1,525	-0.98%
2018/07/03	0	0.00	1	8.94	8.75	-1	1,540	-0.06%
2018/06/19	15	9.15	4	9.12	9.12	11	1,401	0.78%
2018/06/15	5	9.34	0	0.00	9.32	5	1,389	0.36%
2018/06/11	4	9.31	0	0.00	9.43	4	1,236	0.32%
2018/06/07	2	9.74	2	9.87	9.78	0	1,159	0.00%
2018/06/06	1	10.20	2	9.87	10.20	-1	1,078	-0.09%
2018/06/05	2	9.48	0	0.00	9.40	2	928	0.22%
2018/05/31	1	8.70	0	0.00	8.89	1	614	0.16%
2018/05/28	0	0.00	2	7.60	7.61	-2	501	-0.40%
2018/05/24	0	0.00	2	7.49	7.49	-2	440	-0.45%
2018/05/04	0	0.00	14	7.02	7.00	-14	413	-3.39%
2018/05/03	4	6.63	3	6.57	6.64	1	373	0.27%
2018/04/11	3	6.56	0	0.00	6.55	3	410	0.73%
2018/04/10	5	6.90	0	0.00	6.81	5	401	1.25%
2018/04/03	5	6.93	0	0.00	7.05	5	399	1.25%
2018/03/15	0	0.00	1	7.60	7.72	-1	390	-0.26%
2018/03/09	1	7.66	0	0.00	7.67	1	411	0.24%
2018/03/06	0	0.00	15	7.81	7.70	-15	439	-3.41%
2018/03/01	0	0.00	3	7.61	7.95	-3	488	-0.61%
2018/01/11	0	0.00	4	8.20	8.23	-4	477	-0.84%
2018/01/08	5	8.67	0	0.00	8.65	5	538	0.93%
2018/01/04	15	8.60	0	0.00	8.56	15	537	2.79%