系統電 (5309)-富邦-新店券商分點個股進出

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
35.30
漲跌
▲0.05
漲幅
+0.14%
成交量
663張
產業
上櫃電子零組件類股
377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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/21	5	35.15	0	0.00	35.30	5	2,269	0.22%
2024/05/20	1	35.25	2	35.63	35.25	-1	2,269	-0.04%
2024/05/16	3.1	34.07	1	34.25	34.10	2.1	2,247	0.09%
2024/05/15	0	0.00	0.8	34.40	34.25	-0.8	2,247	-0.03%
2024/05/14	0	0.00	1	34.55	34.50	-1	2,256	-0.04%
2024/05/13	0.1	34.00	0	0.00	34.25	0.1	2,255	0.00%
2024/05/08	10	34.50	0	0.00	34.00	10	2,254	0.44%
2024/05/07	0	0.00	2	34.50	34.55	-2	2,247	-0.09%
2024/05/06	11	34.65	0	0.00	34.25	11	2,251	0.49%
2024/05/02	11	34.95	0	0.00	34.80	11	2,261	0.49%
2024/04/30	5	34.80	0	0.00	34.70	5	2,269	0.22%
2024/04/29	1	34.45	0	0.00	34.45	1	2,268	0.04%
2024/04/23	9	33.35	2	33.25	33.30	7	2,282	0.31%
2024/04/22	1	33.40	0	0.00	33.25	1	2,296	0.04%
2024/04/19	3	34.07	2	34.20	34.05	1	2,289	0.04%
2024/04/18	2	35.18	2	34.98	34.70	0	2,276	0.00%
2024/04/16	1	33.95	7	34.11	33.80	-6	2,303	-0.26%
2024/04/15	1	35.55	1	35.35	35.00	0	2,450	0.00%
2024/04/12	1	35.30	1	35.60	35.50	0	2,513	0.00%
2024/04/11	6	34.95	0	0.00	34.95	6	2,509	0.24%
2024/04/10	0	35.90	0	0.00	35.50	0	2,502	0.00%
2024/04/09	11	35.69	4	35.58	35.55	7	2,498	0.28%
2024/04/08	4	35.04	0	0.00	35.30	4	2,509	0.16%
2024/04/03	22	35.40	3	35.10	35.05	19	2,497	0.76%
2024/04/02	3	35.30	1	35.40	35.35	2	2,487	0.08%
2024/04/01	6	35.83	2	35.90	35.75	4	2,462	0.16%
2024/03/29	12	37.23	11.3	37.04	35.75	0.8	2,445	0.03%
2024/03/28	31.3	39.66	15	39.36	39.50	16.3	2,276	0.71%
2024/03/27	15	38.60	25	38.90	39.60	-10	1,943	-0.51%
2024/03/26	2	36.45	0	0.00	36.00	2	1,684	0.12%
2024/03/25	1	36.70	2	36.80	36.50	-1	1,671	-0.06%
2024/03/21	1	35.90	2	36.25	36.10	-1	1,642	-0.06%
2024/03/20	6	35.80	0	0.00	35.70	6	1,651	0.36%
2024/03/19	2	35.75	1	35.75	35.75	1	1,663	0.06%
2024/03/18	1	35.75	0	0.00	35.75	1	1,697	0.06%
2024/03/15	1	36.05	1	35.75	35.80	0	1,748	0.00%
2024/03/14	1	36.95	1	36.65	36.50	0	1,744	0.00%
2024/03/13	4	36.00	8	36.23	35.75	-4	1,713	-0.23%
2024/03/12	2	35.80	4	36.98	36.80	-2	1,702	-0.12%
2024/03/08	0	0.00	1	35.20	35.35	-1	1,694	-0.06%
2024/03/07	13	37.54	15.3	37.27	36.70	-2.3	1,669	-0.14%
2024/03/06	25.3	37.40	9	37.44	36.95	16.3	1,602	1.02%
2024/03/05	31	36.32	24	36.15	37.30	7	1,526	0.46%
2024/03/04	1	35.55	4	35.45	35.50	-3	1,454	-0.21%
2024/02/29	0	0.00	6	34.50	35.00	-6	1,440	-0.42%
2024/02/27	5.2	34.80	0	0.00	34.65	5.2	1,431	0.36%
2024/02/23	1	34.20	0	0.00	33.85	1	1,402	0.07%
2024/02/22	0	34.15	0	0.00	34.25	0	1,400	0.00%
2024/02/21	2	34.10	0	0.00	34.00	2	1,405	0.14%
2024/02/19	2	34.75	0	0.00	34.60	2	1,412	0.14%
2024/02/15	0	0.00	1	33.85	33.70	-1	1,395	-0.07%
2024/02/02	2	34.30	1	33.90	34.05	1	1,396	0.07%
2024/01/31	2	34.50	0	0.00	34.65	2	1,398	0.14%
2024/01/24	1	35.60	1	35.65	35.65	0	1,388	0.00%
2024/01/23	3	34.80	0	0.00	34.85	3	1,388	0.22%
2024/01/19	3	34.70	0	0.00	34.65	3	1,385	0.22%
2024/01/18	1	34.55	6	34.61	34.60	-5	1,382	-0.36%
2024/01/17	1	34.80	0	0.00	35.00	1	1,389	0.07%
2024/01/16	2	36.10	0	0.00	35.50	2	1,373	0.15%
2024/01/15	0	0.00	7	36.64	36.50	-7	1,353	-0.52%
2024/01/12	2	36.20	0	0.00	36.30	2	1,363	0.15%
2024/01/11	1	37.10	1	36.95	36.80	0	1,350	0.00%
2024/01/10	7.1	38.10	9	37.84	37.60	-1.9	1,310	-0.15%
2024/01/09	45	38.07	49	38.07	37.50	-4	1,242	-0.32%
2024/01/08	6	37.40	5	37.46	37.45	1	1,071	0.09%
2024/01/05	1	36.75	1	36.05	36.00	0	1,006	0.00%
2024/01/04	1	36.20	0	0.00	35.85	1	982	0.10%
2024/01/02	2	36.65	8.1	36.53	36.75	-6.1	1,000	-0.60%
2023/12/27	0	0.00	1	36.00	36.00	-1	1,061	-0.09%
2023/12/26	1	35.75	1	36.35	35.95	0	1,065	0.00%
2023/12/25	6	36.77	13	36.35	35.95	-7	1,048	-0.67%
2023/12/22	1	35.00	0	0.00	34.90	1	1,000	0.10%
2023/12/21	0.1	35.23	0	0.00	35.15	0.1	1,004	0.01%
2023/12/20	1	35.30	0	0.00	35.30	1	1,006	0.10%
2023/12/19	1.1	34.90	0	0.00	34.95	1.1	1,004	0.10%
2023/12/18	2	35.40	1	35.40	35.55	1	1,002	0.10%
2023/12/15	0	0.00	2	36.80	35.80	-2	1,000	-0.20%
2023/12/14	2	36.40	3	36.15	35.85	-1	987	-0.10%
2023/12/13	2	36.30	0	0.00	36.10	2	983	0.20%
2023/12/12	0	0.00	6	36.60	36.70	-6	948	-0.63%
2023/12/11	1	34.40	1	35.30	35.25	0	902	0.00%
2023/12/07	2	34.80	0	0.00	34.70	2	955	0.21%
2023/12/06	2	35.30	5	35.30	35.25	-3	964	-0.31%
2023/12/05	5	36.05	0	0.00	35.95	5	955	0.52%
2023/12/01	0.1	35.30	0.4	35.35	35.40	-0.3	915	-0.04%
2023/11/30	26	35.79	2	35.73	35.80	24	909	2.64%
2023/11/29	3	34.73	0	0.00	35.15	3	864	0.35%
2023/11/28	0	0.00	1	35.00	34.85	-1	853	-0.12%
2023/11/27	0	0.00	8	34.59	34.35	-8	847	-0.94%
2023/11/24	0	0.00	1	34.00	34.00	-1	842	-0.12%
2023/11/23	0	0.00	22	34.43	34.15	-22	843	-2.61%
2023/11/22	0	0.00	2	34.23	34.20	-2	840	-0.24%
2023/11/20	0	0.00	2	34.10	34.00	-2	855	-0.23%
2023/11/17	20	34.05	4	34.10	34.00	16	851	1.88%
2023/11/16	0	0.00	2	33.40	33.50	-2	848	-0.24%
2023/11/15	0	0.00	2	33.25	33.15	-2	840	-0.24%
2023/11/13	1	31.75	0	0.00	31.80	1	860	0.12%
2023/11/10	5	32.12	0	0.00	31.80	5	858	0.58%
2023/11/09	3	32.52	0	0.00	32.60	3	859	0.35%
2023/11/08	0	0.00	12	34.16	33.70	-12	874	-1.37%
2023/11/06	0	0.00	5	33.90	33.75	-5	939	-0.53%
2023/11/02	1	32.00	0	0.00	32.70	1	955	0.10%
2023/10/31	3	32.53	1	32.95	32.05	2	954	0.21%
2023/10/27	2	33.03	0	0.00	33.00	2	967	0.21%
2023/10/20	4	31.68	0	0.00	32.30	4	1,043	0.38%
2023/10/19	4	33.05	0	0.00	32.95	4	1,066	0.38%
2023/10/18	6	33.65	2	33.40	33.25	4	1,075	0.37%
2023/10/17	1	34.10	0	0.00	34.00	1	1,070	0.09%
2023/10/16	0	0.00	1	34.05	34.05	-1	1,083	-0.09%
2023/10/13	0	0.00	2	34.50	34.40	-2	1,093	-0.18%
2023/10/12	0	0.00	2	34.50	34.40	-2	1,102	-0.18%
2023/10/11	2	34.25	0	0.00	34.25	2	1,113	0.18%
2023/10/06	8	34.73	0	0.00	34.85	8	1,126	0.71%
2023/10/05	3	35.00	7	35.36	34.90	-4	1,109	-0.36%
2023/10/04	1	34.00	0	0.00	33.95	1	1,092	0.09%
2023/10/03	1	34.50	0	0.00	34.30	1	1,102	0.09%
2023/10/02	3	34.72	2	34.70	34.55	1	1,153	0.09%
2023/09/27	2	34.78	0	0.00	34.75	2	1,209	0.17%
2023/09/21	6.1	34.84	0	0.00	34.85	6.1	1,323	0.46%
2023/09/20	0.2	35.63	1	35.70	35.25	-0.9	1,334	-0.06%
2023/09/19	2.1	35.90	3	36.02	35.75	-1	1,360	-0.07%
2023/09/18	0	0.00	2	36.45	36.25	-2	1,375	-0.15%
2023/09/12	2	36.90	1	36.70	36.15	1	1,463	0.07%
2023/09/11	10	36.00	0	0.00	35.10	10	1,454	0.69%
2023/08/28	0	34.20	0	0.00	33.90	0	1,697	0.00%
2023/08/24	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2023/08/22	1	36.00	0	0.00	35.75	1	1,746	0.06%
2023/08/14	5	33.60	2	33.35	33.90	3	1,867	0.16%
2023/08/11	2	35.10	0	0.00	34.65	2	1,864	0.11%
2023/08/09	7	38.08	5	37.10	37.10	2	1,815	0.11%
2023/08/07	0	0.00	3	37.90	37.75	-3	1,873	-0.16%
2023/08/02	0.1	37.85	0	0.00	37.55	0.1	1,955	0.00%
2023/08/01	0.1	38.50	0	0.00	38.45	0.1	1,993	0.01%
2023/07/27	1	38.20	0	0.00	38.25	1	2,230	0.04%
2023/07/26	2	38.20	0	0.00	37.85	2	2,248	0.09%
2023/07/25	2	38.08	4	37.28	38.20	-2	2,271	-0.09%
2023/07/24	4	36.64	0	0.00	36.50	4	2,286	0.17%
2023/07/21	2	37.65	0	0.00	37.70	2	2,288	0.09%
2023/07/19	1	38.20	0	0.00	37.80	1	2,346	0.04%
2023/07/17	0.2	38.60	0	0.00	38.85	0.2	2,494	0.01%
2023/07/14	3	38.83	2	38.35	38.45	1	2,548	0.04%
2023/07/13	3	38.77	0	0.00	38.55	3	2,629	0.11%
2023/07/12	6	38.17	0	0.00	38.20	6	2,683	0.22%
2023/07/11	1	38.50	1	38.10	38.00	0	2,786	0.00%
2023/07/07	13.3	38.68	0	0.00	38.55	13.3	3,329	0.40%
2023/07/06	3	40.18	3	40.42	40.10	0	3,334	0.00%
2023/07/05	2	40.43	0	0.00	40.45	2	3,396	0.06%
2023/06/27	0	0.00	1	40.35	40.60	-1	4,810	-0.02%
2023/06/26	0	0.00	0	40.95	40.90	0	4,849	0.00%
2023/06/21	1	40.40	0	0.00	40.35	1	4,851	0.02%
2023/06/20	1	40.50	0	0.00	40.50	1	4,856	0.02%
2023/06/19	1	40.85	0	0.00	40.90	1	4,858	0.02%
2023/06/16	1	40.35	0	0.00	40.35	1	4,861	0.02%
2023/06/15	1	40.65	0	0.00	40.75	1	4,831	0.02%
2023/06/14	10	41.15	0	0.00	41.45	10	4,806	0.21%
2023/06/13	1	40.75	0	0.00	40.65	1	4,812	0.02%
2023/06/09	1	41.50	10	41.50	41.65	-9	4,768	-0.19%
2023/06/08	0	0.00	1	42.65	42.25	-1	4,755	-0.02%
2023/06/02	1	43.05	0	0.00	43.00	1	4,968	0.02%
2023/05/31	0	0.00	1	42.60	42.70	-1	4,997	-0.02%
2023/05/30	1	42.25	1	42.35	42.10	0	4,999	0.00%
2023/05/26	1	42.10	3	42.30	41.95	-2	5,048	-0.04%
2023/05/23	0	0.00	2	43.70	43.25	-2	5,171	-0.04%
2023/05/19	0	0.00	2	43.50	42.75	-2	5,240	-0.04%
2023/05/18	1	43.50	0	0.00	43.50	1	5,227	0.02%
2023/05/15	1	42.25	0	0.00	42.00	1	5,303	0.02%
2023/05/12	10	42.12	0	0.00	42.10	10	5,360	0.19%
2023/05/11	10	41.60	0	0.00	41.60	10	5,493	0.18%
2023/05/09	0	0.00	1	42.95	43.10	-1	5,702	-0.02%
2023/05/08	0	0.00	21	44.30	44.20	-21	5,686	-0.37%
2023/05/04	12	44.18	8	44.18	44.15	4	5,590	0.07%
2023/05/03	1	42.60	3	42.70	42.25	-2	5,580	-0.04%
2023/04/28	1	43.25	0	0.00	43.10	1	5,616	0.02%
2023/04/26	0	0.00	7	42.46	42.90	-7	5,543	-0.13%
2023/04/25	16	42.52	0	0.00	42.10	16	5,505	0.29%
2023/04/24	10	42.35	0	0.00	42.25	10	5,459	0.18%
2023/04/21	1	42.85	2	42.48	42.05	-1	5,467	-0.02%
2023/04/20	6	44.21	2	44.10	43.50	4	5,397	0.07%
2023/04/19	0	0.00	1	44.35	44.25	-1	5,314	-0.02%
2023/04/18	6	44.83	2	44.55	44.50	4	5,249	0.08%
2023/04/17	1	45.70	1	45.75	45.85	0	5,204	0.00%
2023/04/14	6	45.79	1	45.20	45.00	5	5,141	0.10%
2023/04/13	8	47.33	10	46.85	46.00	-2	5,034	-0.04%
2023/04/12	16	47.01	36	46.81	47.50	-20	4,688	-0.43%
2023/04/11	5	45.68	3	45.52	45.95	2	4,455	0.04%
2023/04/10	8	45.38	7	45.45	45.05	1	4,405	0.02%
2023/04/07	12	45.41	6	45.56	45.90	6	4,316	0.14%
2023/04/06	2	46.65	1	46.40	46.30	1	4,189	0.02%
2023/03/31	16	46.01	17	46.28	46.35	-1	3,907	-0.03%
2023/03/30	8	44.08	11	44.16	44.30	-3	3,218	-0.09%
2023/03/29	0	0.00	0.3	42.50	42.90	-0.3	2,873	-0.01%
2023/03/28	1	42.50	1	43.60	42.65	0	2,877	0.00%
2023/03/27	0	0.00	1	43.20	43.50	-1	2,812	-0.04%
2023/03/24	1	42.70	0	0.00	42.65	1	2,772	0.04%
2023/03/23	1	43.20	8	43.38	42.80	-7	2,771	-0.25%
2023/03/22	0	0.00	2	42.50	42.65	-2	2,774	-0.07%
2023/03/17	0	0.00	1	41.35	41.05	-1	2,934	-0.03%
2023/03/16	0	0.00	0.2	40.40	40.45	-0.2	2,989	-0.01%
2023/03/14	1	41.00	0	0.00	41.00	1	3,369	0.03%
2023/03/13	2	40.33	1	41.30	41.20	1	3,547	0.03%
2023/03/10	3	41.92	1	42.15	41.80	2	3,666	0.05%
2023/03/09	7	43.74	5	44.86	43.00	2	3,806	0.05%
2023/03/08	0	43.70	0	0.00	44.20	0	3,857	0.00%
2023/03/03	1	42.10	1	42.50	42.50	0	3,820	0.00%
2023/03/02	2	42.20	5	42.16	42.10	-3	3,812	-0.08%
2023/02/24	4	42.44	3	41.95	41.85	1	3,842	0.03%
2023/02/23	3	42.92	0	0.00	43.00	3	3,805	0.08%
2023/02/22	2	42.90	2	42.75	42.90	0	3,824	0.00%
2023/02/21	2	44.40	5	44.68	44.00	-3	3,899	-0.08%
2023/02/20	3.2	44.15	4	44.13	44.30	-0.8	3,878	-0.02%
2023/02/17	1	43.60	0	0.00	43.70	1	3,834	0.03%
2023/02/15	3	43.35	4	43.00	42.70	-1	3,947	-0.03%
2023/02/14	0	0.00	1	43.15	42.90	-1	3,942	-0.03%
2023/02/10	1	43.79	3	43.30	43.10	-2	4,026	-0.05%
2023/02/09	1	44.55	2	44.33	43.80	-1	4,009	-0.02%
2023/02/08	7	43.74	4	43.55	43.60	3	3,868	0.08%
2023/02/07	9	43.36	14	43.30	43.00	-5	3,791	-0.13%
2023/02/06	1	42.00	3	42.83	41.65	-2	3,598	-0.06%
2023/02/03	3	42.87	4	42.64	42.55	-1	3,574	-0.03%
2023/02/02	2	42.55	7	42.59	42.65	-5	3,545	-0.14%
2023/02/01	5	43.18	22	42.55	42.00	-17	3,507	-0.48%
2023/01/31	3	41.82	10	41.68	41.85	-7	3,415	-0.20%
2023/01/16	1	39.45	0	0.00	39.20	1	3,387	0.03%
2023/01/13	1	39.75	1	39.75	39.75	0	3,396	0.00%
2023/01/12	1	39.85	0	0.00	39.80	1	3,474	0.03%
2023/01/11	25	41.08	24	40.38	40.30	1	3,543	0.03%
2023/01/10	0	0.00	2	40.40	40.20	-2	3,518	-0.06%
2023/01/09	4	40.10	5	40.34	40.50	-1	3,518	-0.03%
2023/01/06	1	40.20	1	39.70	39.80	0	3,515	0.00%
2023/01/05	4	39.98	3	39.78	39.80	1	3,528	0.03%
2022/12/30	11	38.62	0	0.00	38.30	11	3,502	0.31%
2022/12/29	10	38.10	0	0.00	38.35	10	3,502	0.29%
2022/12/28	0	0.00	1	38.30	38.00	-1	3,531	-0.03%
2022/12/27	1	39.70	0	0.00	39.60	1	3,502	0.03%
2022/12/23	4	39.61	1	39.60	39.50	3	3,519	0.09%
2022/12/20	1	39.80	8	40.00	39.80	-7	3,548	-0.20%
2022/12/19	1	40.80	1	40.90	40.80	0	3,549	0.00%
2022/12/16	2	40.98	0	0.00	40.95	2	3,554	0.06%
2022/12/15	1	42.00	0	0.00	41.70	1	3,543	0.03%
2022/12/14	4	41.65	2	41.53	41.65	2	3,554	0.06%
2022/12/13	1.3	40.97	0	0.00	40.50	1.3	3,514	0.04%
2022/12/12	1	40.90	0	0.00	41.10	1	3,510	0.03%
2022/12/09	6.3	41.99	4	42.08	41.05	2.3	3,507	0.07%
2022/12/08	1	43.90	0	0.00	43.45	1	3,377	0.03%
2022/12/07	8.1	43.57	5	43.64	43.05	3.1	3,335	0.09%
2022/12/06	7.4	44.93	13	46.00	44.70	-5.7	3,263	-0.17%
2022/12/05	5	44.87	13.2	45.40	44.70	-8.2	3,003	-0.27%
2022/12/02	4	44.86	15	44.89	44.60	-11	2,832	-0.39%
2022/12/01	19	44.29	10	44.57	44.50	9	2,700	0.33%
2022/11/30	6	43.13	6	42.74	42.85	0	2,556	0.00%
2022/11/29	1	41.80	0	0.00	41.50	1	2,524	0.04%
2022/11/28	2	41.33	3	41.68	41.60	-1	2,583	-0.04%
2022/11/24	5	40.35	0	0.00	40.25	5	2,922	0.17%
2022/11/23	1	39.90	2	40.15	39.85	-1	2,988	-0.03%
2022/11/21	0	0.00	1	41.55	41.05	-1	3,026	-0.03%
2022/11/18	1	41.00	1	41.75	41.00	0	3,041	0.00%
2022/11/17	3.4	41.95	9	42.27	42.10	-5.6	3,030	-0.18%
2022/11/16	1	40.90	4	40.90	41.25	-3	2,924	-0.10%
2022/11/15	7	40.64	0	0.00	40.35	7	2,859	0.24%
2022/11/14	1	40.85	2	40.70	40.60	-1	2,875	-0.03%
2022/11/11	9	41.51	6	40.53	41.40	3	2,872	0.10%
2022/11/10	1	40.55	4	40.70	41.00	-3	2,796	-0.11%
2022/11/09	3	40.57	1	40.45	39.65	2	2,883	0.07%
2022/11/08	1	40.15	11.1	39.83	39.60	-10.1	2,859	-0.35%
2022/11/07	0	0.00	1.1	39.75	38.80	-1.1	2,811	-0.04%
2022/11/04	0	0.00	1	38.65	38.50	-1	2,815	-0.04%
2022/11/01	0	0.00	1	37.00	37.25	-1	2,951	-0.03%
2022/10/28	0	0.00	5	37.02	36.50	-5	2,983	-0.17%
2022/10/27	3	37.65	3	37.55	37.65	0	2,988	0.00%
2022/10/26	10	37.51	9	38.02	37.05	1	3,055	0.03%
2022/10/25	4	38.43	9	38.51	38.45	-5	3,084	-0.16%
2022/10/24	8	38.30	5	38.36	38.20	3	3,116	0.10%
2022/10/21	5	37.60	4	38.28	37.60	1	3,166	0.03%
2022/10/20	9.1	38.50	4	38.78	38.00	5.1	3,197	0.16%
2022/10/19	2.1	38.91	32	38.96	38.90	-29.9	3,194	-0.94%
2022/10/18	0	0.00	3	37.20	37.00	-3	3,188	-0.09%
2022/10/17	1	35.50	0	0.00	36.55	1	3,312	0.03%
2022/10/14	0.1	36.50	0	0.00	36.35	0.1	3,355	0.00%
2022/10/12	1	37.25	0	0.00	37.15	1	3,431	0.03%
2022/10/06	1	38.90	6	38.90	38.90	-5	3,668	-0.14%
2022/10/05	9	39.32	7	39.89	38.70	2	3,719	0.05%
2022/10/04	5	38.45	3	38.65	38.45	2	3,730	0.05%
2022/10/03	0	0.00	1	37.90	37.65	-1	3,741	-0.03%
2022/09/29	20	36.80	0	0.00	36.25	20	3,827	0.52%
2022/09/27	13	37.34	1	37.55	37.40	12	3,866	0.31%
2022/09/26	7	37.62	5	38.32	37.50	2	3,884	0.05%
2022/09/23	1	39.50	0	0.00	39.00	1	3,951	0.03%
2022/09/22	2	39.15	2	39.58	39.65	0	3,997	0.00%
2022/09/21	5	39.75	5	39.46	39.55	0	4,029	0.00%
2022/09/20	9	40.42	2	40.35	40.35	7	4,098	0.17%
2022/09/19	1.1	40.02	0	0.00	40.05	1.1	4,252	0.02%
2022/09/16	1	41.25	0	0.00	40.70	1	4,372	0.02%
2022/09/15	0	0.00	1.1	42.49	41.60	-1.1	4,449	-0.02%
2022/09/13	4.1	42.17	20	42.35	42.80	-15.9	4,599	-0.35%
2022/09/12	1	41.75	2	41.98	41.90	-1	4,685	-0.02%
2022/09/08	0	0.00	1	41.90	41.55	-1	4,817	-0.02%
2022/09/07	50	41.25	48	40.69	41.20	2	5,027	0.04%
2022/09/06	3.3	41.88	4	41.45	40.80	-0.7	5,431	-0.01%
2022/09/05	2.4	42.13	2	42.45	41.85	0.4	5,500	0.01%
2022/09/02	0	0.00	2	43.88	44.00	-2	5,465	-0.04%
2022/09/01	7	43.93	32	43.89	42.60	-25	5,552	-0.45%
2022/08/31	11	43.50	17	43.29	43.70	-6	5,750	-0.10%
2022/08/30	2	41.88	7	41.87	42.15	-5	5,832	-0.09%
2022/08/29	4	40.06	4	40.23	40.45	0	6,552	0.00%
2022/08/26	1	42.00	3	41.92	41.80	-2	6,924	-0.03%
2022/08/25	1	40.65	1	41.00	40.95	0	7,712	0.00%
2022/08/24	1	41.50	2	40.90	40.35	-1	7,971	-0.01%
2022/08/23	1	40.45	5	40.81	41.00	-4	8,142	-0.05%
2022/08/22	2	41.30	2	41.08	40.75	0	8,267	0.00%
2022/08/19	1	42.30	3	42.00	41.25	-2	8,258	-0.02%
2022/08/18	2	41.00	1	41.60	41.60	1	8,270	0.01%
2022/08/17	12	41.25	3	41.43	41.10	9	8,253	0.11%
2022/08/16	7	42.01	17	42.43	41.75	-10	8,245	-0.12%
2022/08/15	7	41.40	5	41.30	41.50	2	8,183	0.02%
2022/08/12	5	40.52	6	40.23	40.25	-1	8,134	-0.01%
2022/08/11	5	40.39	7	40.80	40.10	-2	8,125	-0.02%
2022/08/10	7	41.12	2	41.10	40.75	5	8,086	0.06%
2022/08/09	10	40.29	5	40.20	40.65	5	8,024	0.06%
2022/08/08	11	39.82	0	0.00	39.80	11	7,978	0.14%
2022/08/04	5	36.86	1	37.30	37.25	4	7,932	0.05%
2022/08/03	0	0.00	1	38.45	37.60	-1	7,932	-0.01%
2022/08/02	3	38.22	6	38.61	38.30	-3	7,931	-0.04%
2022/08/01	1	39.90	3	40.03	39.75	-2	7,891	-0.03%
2022/07/29	1	39.35	1	39.35	39.15	0	7,858	0.00%
2022/07/28	0	0.00	1	39.30	38.70	-1	7,851	-0.01%
2022/07/27	10	38.13	15	38.08	38.55	-5	7,808	-0.06%
2022/07/26	19	38.42	4	38.41	38.15	15	7,807	0.19%
2022/07/25	10	37.82	3	38.18	38.00	7	7,763	0.09%
2022/07/22	5	37.12	0	0.00	37.05	5	7,746	0.06%
2022/07/21	1	35.95	2	35.65	36.15	-1	7,640	-0.01%
2022/07/19	1	36.15	0	0.00	36.10	1	7,579	0.01%
2022/07/18	1	36.10	0	0.00	35.65	1	7,549	0.01%
2022/07/15	6	35.55	8	35.65	35.50	-2	7,534	-0.03%
2022/07/14	23	35.06	35	35.48	35.75	-12	7,460	-0.16%
2022/07/13	33	37.83	4	37.51	37.30	29	7,326	0.40%
2022/07/12	14	38.25	8	37.40	37.40	6	7,309	0.08%
2022/07/11	5	39.95	7	39.73	39.70	-2	7,307	-0.03%
2022/07/07	10	38.15	1.5	38.22	38.45	8.5	7,713	0.11%
2022/07/06	1	38.60	2	39.10	37.80	-1	7,847	-0.01%
2022/07/05	10	39.90	10	38.83	39.80	0	8,146	0.00%
2022/07/01	0	0.00	12	39.84	38.80	-12	8,901	-0.13%
2022/06/30	12	41.95	7	42.66	41.70	5	8,885	0.06%
2022/06/29	9	43.84	12	43.77	43.50	-3	9,490	-0.03%
2022/06/28	8	44.40	63	44.74	44.25	-55	9,690	-0.57%
2022/06/27	10	45.57	4	46.05	45.60	6	9,628	0.06%
2022/06/24	9	44.13	4	43.85	44.85	5	9,490	0.05%
2022/06/23	10.5	43.15	8	42.90	42.75	2.5	9,384	0.03%
2022/06/22	8	44.05	3	44.02	42.80	5	9,358	0.05%
2022/06/21	51	44.11	50	44.70	45.45	1	9,373	0.01%
2022/06/20	16	44.95	29	43.83	42.65	-13	9,360	-0.14%
2022/06/17	13	45.54	57	45.00	45.90	-44	9,340	-0.47%
2022/06/16	10	46.04	46	46.36	45.05	-36	9,253	-0.39%
2022/06/15	90	47.97	73	48.22	46.50	17	9,064	0.19%
2022/06/14	10	46.15	14.1	46.44	46.80	-4.1	8,648	-0.05%
2022/06/13	5	46.26	9	46.37	46.25	-4	8,523	-0.05%
2022/06/10	21.1	47.15	20.1	47.12	46.85	1	8,453	0.01%
2022/06/09	47	47.41	54	47.58	46.90	-7	8,270	-0.08%
2022/06/08	34	46.44	11.1	46.36	46.45	22.9	7,865	0.29%
2022/06/07	70	47.92	88	48.02	46.80	-18	7,610	-0.24%
2022/06/06	24.3	46.45	34	45.88	46.00	-9.7	6,831	-0.14%
2022/06/02	99.9	46.09	109	46.27	47.15	-9.1	6,442	-0.14%	大賣/
2022/06/01	69	43.72	22	44.08	43.25	47	5,640	0.83%
2022/05/31	108	43.45	72	43.22	43.30	36	5,373	0.67%	大買/
2022/05/30	8	42.06	12	42.32	42.30	-4	5,287	-0.08%
2022/05/27	0	0.00	2	40.55	40.60	-2	5,150	-0.04%
2022/05/26	3	41.18	1	41.55	40.00	2	5,173	0.04%
2022/05/25	1	40.00	1	39.90	40.00	0	5,144	0.00%
2022/05/24	3	40.65	0	0.00	39.25	3	5,178	0.06%
2022/05/23	2	41.15	2	41.45	40.70	0	5,144	0.00%
2022/05/20	0	0.00	1	39.00	39.05	-1	5,081	-0.02%
2022/05/16	1	38.15	0.1	38.50	38.10	0.9	5,226	0.02%
2022/05/13	0	0.00	8	38.41	38.10	-8	5,261	-0.15%
2022/05/12	1	38.70	4	38.90	38.00	-3	5,301	-0.06%
2022/05/11	0	0.00	4	39.70	38.85	-4	5,332	-0.08%
2022/05/10	0	0.00	15	38.29	39.00	-15	5,427	-0.28%
2022/05/09	0	0.00	98	39.79	38.90	-98	5,506	-1.78%
2022/05/06	0	0.00	25	40.04	40.85	-25	5,774	-0.43%
2022/05/05	79	40.81	26	40.06	40.85	53	6,053	0.88%
2022/05/04	0	0.00	10	39.85	39.80	-10	6,258	-0.16%
2022/05/03	1	41.20	8	40.63	40.20	-7	6,536	-0.11%
2022/04/29	0	0.00	12	39.98	39.50	-12	6,569	-0.18%
2022/04/28	1	39.60	4	40.70	39.30	-3	6,630	-0.05%
2022/04/27	9	39.90	13	39.55	39.40	-4	6,799	-0.06%
2022/04/26	2	40.10	0	40.80	40.50	2	6,956	0.03%
2022/04/25	1	41.00	8	40.79	40.85	-7	6,974	-0.10%
2022/04/22	17	41.99	2	42.20	41.70	15	7,011	0.21%
2022/04/21	6	42.30	3	41.90	42.10	3	7,023	0.04%
2022/04/20	1	41.60	0	41.45	41.00	1	7,015	0.01%
2022/04/18	3	41.00	0	0.00	40.35	3	7,054	0.04%
2022/04/15	8	42.18	3	42.20	41.80	5	7,040	0.07%
2022/04/14	3	42.87	2	43.00	43.10	1	7,033	0.01%
2022/04/13	122	44.89	116	44.60	43.75	6	7,047	0.09%	大買/大賣/
2022/04/12	20	42.92	1	43.64	43.45	19	6,629	0.29%
2022/04/11	46.1	44.01	39	44.14	42.55	7.1	6,476	0.11%
2022/04/08	58	43.38	45	43.21	43.80	13	6,156	0.21%
2022/04/07	89	43.32	75	43.69	42.95	14	5,796	0.24%
2022/04/06	5	40.61	5	40.54	40.40	0	5,378	0.00%
2022/04/01	105.2	43.47	133.5	43.36	41.50	-28.3	5,326	-0.53%	大買/大賣/
2022/03/31	64.5	42.81	95	42.64	42.70	-30.5	4,699	-0.65%
2022/03/30	8	40.68	3	40.82	40.95	5	4,508	0.11%
2022/03/29	0	0.00	1	40.00	39.90	-1	4,507	-0.02%
2022/03/28	1	40.00	1	40.65	40.65	0	4,522	0.00%
2022/03/25	7	41.15	1	41.35	41.15	6	4,505	0.13%
2022/03/24	7	41.01	13	40.95	40.55	-6	4,467	-0.13%
2022/03/23	7	41.27	7	41.30	41.25	0	4,439	0.00%
2022/03/22	30	41.19	6	41.49	41.15	24	4,403	0.55%
2022/03/21	12.1	40.41	14	40.21	40.35	-2	4,325	-0.05%
2022/03/18	31	39.93	30	39.23	39.05	1	4,386	0.02%
2022/03/17	0	0.00	1	38.70	38.80	-1	4,468	-0.02%
2022/03/16	0	0.00	3	38.23	37.75	-3	4,609	-0.07%
2022/03/15	0	38.40	0	0.00	37.50	0	4,702	0.00%
2022/03/14	1	38.85	2	38.20	38.20	-1	4,761	-0.02%
2022/03/10	0	0.00	0	38.80	38.30	0	5,070	0.00%
2022/03/09	16	37.36	11	37.25	37.75	5	5,219	0.10%
2022/03/08	0	36.90	0	0.00	36.00	0	5,317	0.00%
2022/03/07	9	37.52	4	37.93	37.10	5	5,357	0.09%
2022/03/04	0	0.00	10	39.98	39.05	-10	5,446	-0.18%
2022/03/03	3	41.02	2	40.65	39.80	1	5,537	0.02%
2022/03/02	11	39.97	0	0.00	39.95	11	5,566	0.20%
2022/03/01	29	40.58	25	40.46	40.50	4	5,708	0.07%
2022/02/25	0	0.00	1	39.25	38.80	-1	6,023	-0.02%
2022/02/24	4	38.90	10	39.95	38.60	-6	6,108	-0.10%
2022/02/23	0	0.00	2	40.45	40.55	-2	6,144	-0.03%
2022/02/22	1	39.95	0	0.00	39.70	1	6,348	0.02%
2022/02/21	2	40.90	3	41.00	40.80	-1	6,731	-0.01%
2022/02/18	2	40.53	2	40.70	40.85	0	6,936	0.00%
2022/02/17	0	40.95	3	41.05	40.85	-3	7,449	-0.04%
2022/02/16	8	41.71	7	41.71	42.05	1	7,729	0.01%
2022/02/15	2	40.63	3	40.58	40.35	-1	7,766	-0.01%
2022/02/14	10	39.55	5	39.61	39.40	5	7,968	0.06%
2022/02/11	1	41.10	6	40.95	40.75	-5	8,079	-0.06%
2022/02/10	12	42.20	12	41.70	41.60	0	8,150	0.00%
2022/02/09	2.2	42.14	3.2	42.41	42.00	-1	8,151	-0.01%
2022/02/08	45	42.65	43	42.04	42.50	2	8,338	0.02%
2022/02/07	62	40.95	34	41.50	41.90	28	8,113	0.35%
2022/01/26	39	39.84	50	39.94	39.30	-11	7,866	-0.14%
2022/01/25	84	40.04	79.2	39.86	38.50	4.9	7,821	0.06%
2022/01/24	18	37.79	4	37.74	38.20	14	7,673	0.18%
2022/01/21	4	39.70	7	39.59	38.90	-3	7,730	-0.04%
2022/01/20	13	39.53	14	39.73	39.45	-1	7,757	-0.01%
2022/01/19	22	38.71	29.2	38.73	38.20	-7.2	7,660	-0.09%
2022/01/18	4	36.69	2	36.73	36.85	2	7,727	0.03%
2022/01/17	20	36.77	22	36.57	37.05	-2	7,792	-0.03%
2022/01/14	5	34.23	3	34.38	34.45	2	7,750	0.03%
2022/01/13	2	35.10	0	0.00	35.10	2	7,752	0.03%
2022/01/12	3	35.92	1.1	35.82	35.50	1.9	7,751	0.02%
2022/01/11	1.1	36.95	4	36.73	36.45	-2.9	7,759	-0.04%
2022/01/10	4	37.30	1	37.50	37.45	3	7,749	0.04%
2022/01/07	5	37.75	6	37.56	37.30	-1	7,774	-0.01%
2022/01/06	4	38.58	3.1	38.82	38.50	0.9	7,781	0.01%
2022/01/05	1	39.95	1	39.85	39.90	0	7,727	0.00%
2022/01/04	2	40.00	1	39.95	39.85	1	7,774	0.01%
2022/01/03	1	39.70	0.1	39.88	39.70	0.9	7,792	0.01%
2021/12/30	2	40.15	3	39.90	39.95	-1	7,824	-0.01%
2021/12/29	0	0.00	1.1	40.20	40.05	-1.1	7,915	-0.01%
2021/12/28	3	40.85	2	40.63	40.40	1	8,243	0.01%
2021/12/27	1	40.70	2.1	39.99	40.30	-1.1	8,295	-0.01%
2021/12/24	4	39.98	11	40.81	39.95	-7	8,359	-0.08%
2021/12/23	1.1	41.02	2	41.60	41.15	-0.9	8,360	-0.01%
2021/12/22	17	41.70	1	41.59	41.40	16	8,433	0.19%
2021/12/21	0	40.78	29	40.76	40.95	-29	8,597	-0.34%
2021/12/20	0.1	40.94	1	41.15	41.05	-1	8,603	-0.01%
2021/12/17	11.2	40.07	4	39.80	40.00	7.2	8,562	0.08%
2021/12/16	32	41.17	1.2	40.87	41.20	30.8	8,485	0.36%
2021/12/15	2	41.10	8	41.19	41.15	-6	8,434	-0.07%
2021/12/14	3.1	42.27	21	41.20	40.90	-17.9	8,390	-0.21%
2021/12/13	5	44.19	13	43.77	43.00	-8	8,274	-0.10%
2021/12/10	5	42.91	22.4	43.62	44.50	-17.4	8,162	-0.21%
2021/12/09	7	44.77	16	45.72	44.50	-9	8,038	-0.11%
2021/12/08	21	45.99	6	45.96	45.15	15	7,958	0.19%
2021/12/07	15	45.18	20	45.30	45.85	-5	7,912	-0.06%
2021/12/06	6	45.67	12	45.48	45.45	-6	7,813	-0.08%
2021/12/03	22	44.74	23	44.76	44.50	-1	7,663	-0.01%
2021/12/02	8	43.67	2	43.15	43.05	6	7,505	0.08%
2021/12/01	13	43.58	4	43.55	43.40	9	7,396	0.12%
2021/11/30	15	43.47	7	44.12	43.40	8	7,356	0.11%
2021/11/29	4	41.92	3	42.18	42.25	1	7,265	0.01%
2021/11/26	17	42.49	34.1	43.14	42.90	-17.1	7,148	-0.24%
2021/11/25	5	44.88	7	44.99	44.95	-2	7,006	-0.03%
2021/11/24	17.1	44.43	18.1	44.17	45.15	-1	6,847	-0.01%
2021/11/23	49	43.10	52.2	42.54	42.05	-3.2	6,516	-0.05%
2021/11/22	12.1	43.48	11	43.48	43.00	1	6,432	0.02%
2021/11/19	26	43.66	23.1	43.82	43.65	2.9	6,353	0.05%
2021/11/18	82.5	45.32	51.2	45.41	44.10	31.3	6,144	0.51%
2021/11/17	22.5	43.30	25	43.83	43.50	-2.5	5,726	-0.04%
2021/11/16	73.1	43.43	38.4	43.85	42.05	34.6	5,502	0.63%
2021/11/15	25.3	40.28	46.9	41.02	41.55	-21.6	4,984	-0.43%
2021/11/12	8	38.51	7	39.80	37.80	1	4,667	0.02%
2021/11/11	15.1	40.82	22	40.76	39.00	-6.9	4,548	-0.15%
2021/11/10	16.2	39.61	30	39.72	39.50	-13.8	4,331	-0.32%
2021/11/09	4	39.30	30	38.87	38.85	-26	4,179	-0.62%
2021/11/08	16	38.17	4	39.49	38.00	12	4,063	0.30%
2021/11/05	15.4	39.47	8.1	39.42	39.80	7.3	3,986	0.18%
2021/11/04	0	0.00	15	38.19	38.20	-15	3,769	-0.40%
2021/11/03	2	37.28	1.1	37.06	37.00	0.9	3,715	0.02%
2021/11/02	30	37.93	26	38.24	37.10	4	3,701	0.11%
2021/11/01	4	38.76	5	38.32	37.70	-1	3,523	-0.03%
2021/10/29	14.5	36.40	14	36.97	37.10	0.5	3,433	0.01%
2021/10/28	6.2	36.68	4	36.10	35.70	2.2	3,373	0.07%
2021/10/27	17.1	36.05	8.1	35.45	36.60	9	3,439	0.26%
2021/10/26	14.1	35.81	17.2	36.00	35.70	-3	3,391	-0.09%
2021/10/25	2.3	33.85	5.7	33.62	33.85	-3.5	3,153	-0.11%
2021/10/22	2.5	32.04	0	0.00	32.00	2.5	3,071	0.08%
2021/10/21	2	32.58	0	0.00	32.25	2	3,112	0.06%
2021/10/20	2	32.75	1	32.75	32.85	1	3,094	0.03%
2021/10/19	10.2	32.66	5.1	32.56	33.00	5.1	3,099	0.16%
2021/10/18	0.1	30.30	3.6	31.81	31.85	-3.5	3,073	-0.11%
2021/10/15	0.1	31.95	0.5	31.95	32.10	-0.4	3,100	-0.01%
2021/10/14	5	31.55	3	31.75	31.85	2	3,070	0.07%
2021/10/12	3	30.87	21	30.44	30.45	-18	3,022	-0.60%
2021/10/08	3	32.63	4.2	33.49	32.45	-1.2	2,967	-0.04%
2021/10/07	4	33.25	9	33.33	33.05	-5	2,948	-0.17%
2021/10/06	11	33.28	3	33.83	33.00	8	2,963	0.27%
2021/10/05	36	33.76	17	33.15	32.70	19	2,869	0.66%
2021/10/04	0	0.00	3	32.53	33.10	-3	2,536	-0.12%
2021/10/01	3	32.28	2	31.75	30.85	1	2,491	0.04%
2021/09/30	1	31.95	34	32.33	33.20	-33	2,443	-1.35%
2021/09/29	26	32.35	7	33.89	32.00	19	2,568	0.74%
2021/09/28	26	33.00	56	33.16	32.80	-30	2,567	-1.17%
2021/09/27	49	31.93	2	31.35	31.70	47	2,393	1.96%
2021/09/24	1	30.45	0	0.00	30.25	1	2,400	0.04%
2021/09/22	0	0.00	4	30.00	30.10	-4	2,500	-0.16%
2021/09/14	4	32.30	0	0.00	32.20	4	2,546	0.16%
2021/09/10	1	31.30	0	0.00	31.40	1	2,492	0.04%
2021/09/09	0	0.00	1	32.75	32.75	-1	2,447	-0.04%
2021/09/02	3	31.67	3	32.00	32.00	0	2,337	0.00%
2021/08/30	0	0.00	2	31.25	31.35	-2	2,298	-0.09%
2021/08/27	2	31.65	3	31.42	31.25	-1	2,301	-0.04%
2021/08/18	4	29.40	2	28.60	31.10	2	2,330	0.09%
2021/08/17	0	0.00	3	29.02	28.90	-3	2,319	-0.13%
2021/08/16	12	29.70	7	30.90	29.15	5	2,316	0.22%
2021/08/13	0	0.00	6	31.30	31.05	-6	2,297	-0.26%
2021/08/12	1	31.60	5	31.40	31.35	-4	2,295	-0.17%
2021/08/11	2	32.60	0	0.00	31.05	2	2,300	0.09%
2021/08/10	5	33.78	9	33.41	32.90	-4	2,272	-0.18%
2021/08/09	1	35.25	23	36.10	35.10	-22	2,218	-0.99%
2021/08/06	1	36.55	5	37.48	36.50	-4	2,215	-0.18%
2021/08/05	0	0.00	9	38.47	38.25	-9	2,210	-0.41%
2021/08/04	3	38.62	2	38.90	38.35	1	2,225	0.04%
2021/08/03	42	38.60	2	38.40	38.70	40	2,185	1.83%
2021/08/02	26	38.69	44	38.83	39.20	-18	2,114	-0.85%
2021/07/29	1	35.20	5	35.30	35.00	-4	1,859	-0.22%
2021/07/28	0	0.00	5	32.70	33.60	-5	1,858	-0.27%
2021/07/27	4	35.66	0	0.00	35.10	4	1,864	0.21%
2021/07/26	3	35.85	0	0.00	35.50	3	1,836	0.16%
2021/07/23	1	35.55	1	35.00	35.55	0	1,828	0.00%
2021/07/22	0	0.00	3	33.75	33.85	-3	1,816	-0.17%
2021/07/21	7	34.50	3	34.78	33.25	4	1,806	0.22%
2021/07/20	1	34.40	1	34.60	34.05	0	1,768	0.00%
2021/07/19	1	35.35	0	0.00	35.05	1	1,759	0.06%
2021/07/16	1	35.50	0	0.00	35.65	1	1,774	0.06%
2021/07/15	1	35.50	0	36.00	35.50	1	1,778	0.06%
2021/07/13	2	37.65	2	38.73	36.95	0	1,760	0.00%
2021/07/12	7	37.41	0	0.00	37.10	7	1,705	0.41%
2021/07/09	4	37.30	10	37.55	36.90	-6	1,695	-0.35%
2021/07/08	2	38.40	15	38.32	37.95	-13	1,702	-0.76%
2021/07/07	5	38.00	0	0.00	37.55	5	1,709	0.29%
2021/07/06	23	39.48	22	39.16	38.45	1	1,717	0.06%
2021/07/05	7	37.64	5	37.84	38.35	2	1,591	0.13%
2021/07/02	0	0.00	2	35.10	34.90	-2	1,550	-0.13%
2021/07/01	11	35.33	2	35.23	35.00	9	1,602	0.56%
2021/06/30	10	35.71	0	0.00	35.80	10	1,688	0.59%
2021/06/28	0	0.00	3	30.93	33.90	-3	1,655	-0.18%
2021/06/25	3	30.35	0	0.00	31.40	3	1,624	0.18%
2021/06/17	0	0.00	4	29.85	30.00	-4	1,677	-0.24%
2021/06/16	0	0.00	3	30.15	29.80	-3	1,693	-0.18%
2021/06/11	2	30.55	1	30.55	30.35	1	1,718	0.06%
2021/06/10	2	29.95	0	0.00	30.55	2	1,727	0.12%
2021/06/03	0	0.00	1	30.30	30.10	-1	1,814	-0.06%
2021/06/02	1	31.05	2	30.60	30.15	-1	1,846	-0.05%
2021/06/01	2	30.25	1	30.40	30.40	1	1,854	0.05%
2021/05/31	0	0.00	3	30.37	30.20	-3	1,874	-0.16%
2021/05/28	1	30.80	7	30.68	30.65	-6	1,888	-0.32%
2021/05/27	6	30.73	3	31.37	30.50	3	1,913	0.16%
2021/05/26	8	30.93	1	30.60	32.20	7	1,915	0.37%
2021/05/25	0	0.00	1	29.20	29.30	-1	1,935	-0.05%
2021/05/24	0	0.00	2	26.00	26.65	-2	1,982	-0.10%
2021/05/19	4	26.13	0	0.00	26.15	4	2,202	0.18%
2021/05/17	0	0.00	1	25.95	24.80	-1	2,232	-0.04%
2021/05/13	0	0.00	10	26.69	27.00	-10	2,215	-0.45%
2021/05/12	13	28.95	0	0.00	27.75	13	2,197	0.59%
2021/05/11	2	31.80	2	31.83	30.80	0	2,215	0.00%
2021/05/10	1	33.95	1	34.10	33.85	0	2,210	0.00%
2021/05/06	0	0.00	1	34.40	34.40	-1	2,272	-0.04%
2021/05/05	1	33.95	0	0.00	33.65	1	2,287	0.04%
2021/05/04	21	32.41	9	32.92	32.90	12	2,364	0.51%
2021/05/03	1	36.20	4.4	35.39	35.00	-3.4	2,360	-0.14%
2021/04/29	3	37.12	5	37.10	37.10	-2	2,356	-0.08%
2021/04/28	1	37.30	1	37.35	37.30	0	2,374	0.00%
2021/04/27	2	38.00	1	37.75	37.80	1	2,405	0.04%
2021/04/26	2	38.20	1	38.40	38.20	1	2,420	0.04%
2021/04/23	1	37.00	2	37.00	38.00	-1	2,436	-0.04%
2021/04/22	3	38.28	10	38.08	37.70	-7	2,468	-0.28%
2021/04/21	1	38.55	1	38.60	38.60	0	2,455	0.00%
2021/04/20	0	0.00	1	39.30	39.00	-1	2,478	-0.04%
2021/04/19	1	39.20	0	0.00	38.95	1	2,522	0.04%
2021/04/16	2	39.43	1	39.45	39.30	1	2,593	0.04%
2021/04/14	5	38.89	4	39.16	38.50	1	2,618	0.04%
2021/04/13	12	39.23	1	39.20	38.80	11	2,642	0.42%
2021/04/12	7	40.01	0	0.00	39.75	7	2,657	0.26%
2021/04/09	11	41.95	44	42.69	41.65	-33	2,658	-1.24%
2021/04/08	18	43.59	9	44.18	43.80	9	2,631	0.34%
2021/04/07	34	43.47	6	43.45	43.60	28	2,621	1.07%
2021/04/06	9	42.90	9	42.17	44.00	0	2,567	0.00%
2021/04/01	5	40.10	7	39.40	40.15	-2	2,509	-0.08%
2021/03/31	2	38.40	0	0.00	38.20	2	2,574	0.08%
2021/03/30	10	38.95	3	39.45	39.10	7	2,591	0.27%
2021/03/29	11	39.65	0	0.00	39.70	11	2,588	0.42%
2021/03/26	2	37.60	6	37.80	37.80	-4	2,594	-0.15%
2021/03/25	6	37.82	0	0.00	37.45	6	2,637	0.23%
2021/03/24	4	37.46	0	0.00	37.45	4	2,662	0.15%
2021/03/23	3	38.82	2	38.05	38.25	1	2,673	0.04%
2021/03/22	6	39.52	0	0.00	39.15	6	2,662	0.23%
2021/03/19	7	40.20	4	40.05	40.05	3	2,679	0.11%
2021/03/18	1	39.75	5	40.17	40.95	-4	2,686	-0.15%
2021/03/17	2	39.33	2	39.23	39.45	0	2,710	0.00%
2021/03/16	6	39.62	1	39.60	39.50	5	2,737	0.18%
2021/03/15	5	39.98	0	0.00	39.90	5	2,774	0.18%
2021/03/12	7	39.71	4	39.34	39.40	3	2,845	0.11%
2021/03/11	2	39.70	0	0.00	39.90	2	3,008	0.07%
2021/03/10	5	39.88	0	0.00	39.70	5	3,231	0.15%
2021/03/09	10	39.80	5	39.92	39.70	5	3,461	0.14%
2021/03/08	9	41.87	0	0.00	40.80	9	3,641	0.25%
2021/03/05	1	42.65	0	0.00	42.35	1	3,669	0.03%
2021/03/04	2	43.05	3	42.97	42.95	-1	3,788	-0.03%
2021/03/03	8	43.59	0	0.00	42.85	8	3,801	0.21%
2021/03/02	2	44.75	4.3	45.01	43.60	-2.3	3,807	-0.06%
2021/02/26	6	44.31	15	44.75	44.85	-9	3,845	-0.23%
2021/02/25	5	44.86	10	44.12	45.55	-5	3,906	-0.13%
2021/02/24	1	44.30	15	43.96	43.15	-14	3,993	-0.35%
2021/02/23	15	44.97	6	45.00	45.00	9	4,048	0.22%
2021/02/22	9.3	44.08	21	44.86	45.55	-11.7	4,054	-0.29%
2021/02/19	0	0.00	4	41.10	41.45	-4	3,988	-0.10%
2021/02/18	2	39.85	4	39.94	40.05	-2	4,055	-0.05%
2021/02/17	0	0.00	7	39.99	40.00	-7	4,124	-0.17%
2021/02/05	1	38.50	0	0.00	38.30	1	4,118	0.02%
2021/02/04	5	39.17	1	38.80	38.95	4	4,168	0.10%
2021/02/03	0	0.00	2	38.63	38.65	-2	4,249	-0.05%
2021/02/02	2	39.90	4	39.79	39.30	-2	4,321	-0.05%
2021/02/01	1	38.05	11	37.19	38.05	-10	4,378	-0.23%
2021/01/29	9	38.80	2	38.95	38.00	7	4,542	0.15%
2021/01/28	3	36.77	7	37.99	38.95	-4	4,791	-0.08%
2021/01/27	4	38.06	1	37.70	38.00	3	5,020	0.06%
2021/01/26	6	38.59	3	38.33	38.60	3	5,387	0.06%
2021/01/25	0	0.00	7	36.77	36.90	-7	5,574	-0.13%
2021/01/22	1	33.00	0	0.00	33.55	1	5,613	0.02%
2021/01/21	7	34.05	1	35.20	34.20	6	5,605	0.11%
2021/01/20	3	35.03	0	0.00	34.05	3	5,602	0.05%
2021/01/19	1	36.50	0.4	37.90	36.35	0.6	5,579	0.01%
2021/01/18	2	37.70	2.1	37.64	37.20	-0.1	5,586	0.00%
2021/01/15	5	38.81	6	39.00	38.70	-1	5,587	-0.02%
2021/01/13	1	36.40	1	38.90	38.20	0	5,663	0.00%
2021/01/12	12	37.30	0	0.00	35.95	12	5,738	0.21%
2021/01/11	5	36.88	3	36.50	37.65	2	5,783	0.03%
2021/01/08	5	39.23	0	0.00	39.05	5	5,781	0.09%
2021/01/07	2	40.00	0	0.00	40.00	2	5,826	0.03%
2021/01/06	5	39.92	16	39.87	39.80	-11	5,971	-0.18%
2021/01/05	22	41.85	0	0.00	41.60	22	5,985	0.37%
2021/01/04	0	0.00	3	42.70	42.80	-3	6,044	-0.05%
2020/12/31	1	41.45	0	0.00	41.30	1	6,066	0.02%
2020/12/30	11	41.58	2	42.00	42.00	9	6,061	0.15%
2020/12/29	1	39.50	2	39.85	39.50	-1	6,028	-0.02%
2020/12/28	5.1	39.18	6	39.38	39.15	-1	6,021	-0.02%
2020/12/25	14	40.30	12	39.61	40.35	2	5,973	0.03%
2020/12/24	3	42.17	0	0.00	41.80	3	5,891	0.05%
2020/12/23	1	42.00	0	0.00	42.50	1	5,922	0.02%
2020/12/22	9.1	42.45	0	0.00	41.50	9.1	5,968	0.15%
2020/12/21	8	41.67	1	42.00	41.30	7	6,036	0.12%
2020/12/18	3	43.20	1	43.20	43.00	2	6,038	0.03%
2020/12/17	3	44.18	4	44.26	44.05	-1	6,032	-0.02%
2020/12/16	4	44.80	1	45.50	44.90	3	6,063	0.05%
2020/12/15	3	44.05	2	44.30	43.75	1	6,138	0.02%
2020/12/14	3	44.87	0	0.00	44.90	3	6,110	0.05%
2020/12/11	28	45.45	18	44.37	45.30	10	6,101	0.16%
2020/12/10	4	45.51	45	45.05	45.50	-41	6,081	-0.67%
2020/12/09	3	46.35	2	46.38	46.45	1	6,052	0.02%
2020/12/08	54	47.05	5	47.14	47.20	49	6,016	0.81%
2020/12/07	3	45.73	6	46.26	45.15	-3	5,945	-0.05%
2020/12/04	22	50.81	22	50.39	49.90	0	5,781	0.00%
2020/12/03	26	53.17	77	51.87	54.90	-51	5,571	-0.92%
2020/12/02	60	48.82	16.4	49.74	50.70	43.6	5,343	0.82%
2020/12/01	3	45.72	3	46.43	46.10	0	5,163	0.00%
2020/11/30	5	44.78	1	44.80	45.00	4	5,127	0.08%
2020/11/27	4	46.90	1	46.85	47.05	3	5,031	0.06%
2020/11/26	0	0.00	5	47.13	47.30	-5	5,032	-0.10%
2020/11/25	6	46.99	2	47.08	47.20	4	5,055	0.08%
2020/11/24	5	47.97	0	0.00	47.00	5	5,030	0.10%
2020/11/23	6	47.94	17	48.19	48.80	-11	5,037	-0.22%
2020/11/20	7	48.93	7	49.50	48.35	0	4,954	0.00%
2020/11/19	10	48.85	17	48.86	50.40	-7	4,860	-0.14%
2020/11/18	13	48.21	1	48.10	48.05	12	4,789	0.25%
2020/11/17	9	48.33	19	48.54	48.30	-10	4,737	-0.21%
2020/11/16	15	47.04	4	47.59	47.85	11	4,689	0.23%
2020/11/12	6	45.53	1	45.00	45.75	5	4,666	0.11%
2020/11/11	6	45.70	2	45.80	47.05	4	4,679	0.09%
2020/11/10	5.2	45.15	8	46.25	44.90	-2.8	4,623	-0.06%
2020/11/09	13.2	47.69	19	47.99	46.50	-5.9	4,551	-0.13%
2020/11/06	22	47.30	38	47.15	47.60	-16	4,465	-0.36%
2020/11/05	40.1	47.52	39	47.42	46.00	1.1	4,329	0.03%
2020/11/04	36	45.08	22	45.22	45.00	14	4,100	0.34%
2020/11/03	23	42.37	30	42.54	45.10	-7	3,930	-0.18%
2020/11/02	31	40.06	24	39.91	41.00	7	3,561	0.20%
2020/10/30	2	36.03	13	36.94	37.45	-11	3,310	-0.33%
2020/10/29	3	35.33	0	0.00	35.85	3	3,264	0.09%
2020/10/28	3	35.63	0	0.00	35.65	3	3,285	0.09%
2020/10/26	0	0.00	3	36.78	36.10	-3	3,298	-0.09%
2020/10/23	6	37.17	2	37.15	37.00	4	3,313	0.12%
2020/10/22	4	37.33	6	37.01	36.95	-2	3,366	-0.06%
2020/10/21	12	38.97	0	0.00	38.30	12	3,397	0.35%
2020/10/20	4.3	39.93	6	39.98	39.85	-1.7	3,428	-0.05%
2020/10/19	10	39.40	2	39.30	39.50	8	3,365	0.24%
2020/10/16	17	38.38	16	38.78	38.00	1	3,327	0.03%
2020/10/15	11	39.18	34	38.98	39.00	-23	3,279	-0.70%
2020/10/14	24	39.05	6	39.46	38.95	18	3,255	0.55%
2020/10/13	10	37.76	1	37.50	38.00	9	3,197	0.28%
2020/10/12	10	36.51	4	36.00	37.95	6	3,207	0.19%
2020/10/08	6	35.95	6	35.96	36.20	0	3,144	0.00%
2020/10/07	2	33.90	5	33.81	34.20	-3	3,112	-0.10%
2020/10/06	2	33.53	0	0.00	33.95	2	3,158	0.06%
2020/10/05	3	32.90	0	0.00	32.80	3	3,261	0.09%
2020/09/30	1	33.80	0	0.00	33.80	1	3,421	0.03%
2020/09/29	3	33.92	2	34.20	33.50	1	3,470	0.03%
2020/09/28	4	30.80	3	32.73	34.10	1	3,617	0.03%
2020/09/25	2	30.80	5	31.17	31.10	-3	3,636	-0.08%
2020/09/24	7	33.03	3	33.50	32.55	4	3,686	0.11%
2020/09/23	1	35.35	1	36.40	35.30	0	3,768	0.00%
2020/09/22	0	0.00	7	36.42	36.50	-7	3,926	-0.18%
2020/09/21	3	38.28	13	38.37	38.00	-10	3,973	-0.25%
2020/09/18	19	38.12	4	38.35	39.10	15	3,924	0.38%
2020/09/16	0	0.00	1	36.05	36.15	-1	3,857	-0.03%
2020/09/10	4	36.58	0	0.00	36.10	4	3,900	0.10%
2020/09/07	4	37.19	3	36.42	36.50	1	3,904	0.03%
2020/09/03	0	0.00	5	37.70	37.30	-5	3,949	-0.13%
2020/09/02	2	37.83	4	38.33	37.90	-2	4,035	-0.05%
2020/09/01	0	0.00	3	39.07	38.80	-3	4,047	-0.07%
2020/08/31	5	39.54	6	39.62	39.35	-1	4,041	-0.02%
2020/08/28	2	38.90	1	38.20	38.90	1	4,039	0.02%
2020/08/27	7	38.73	4.2	39.89	39.00	2.8	4,027	0.07%
2020/08/26	31	37.74	2	37.70	37.70	29	3,958	0.73%
2020/08/25	4	35.59	1	35.10	35.05	3	3,924	0.08%
2020/08/24	3	34.58	0	0.00	34.90	3	3,927	0.08%
2020/08/21	1	34.15	6	34.12	34.35	-5	3,956	-0.13%
2020/08/20	4	34.00	2	33.60	33.80	2	3,992	0.05%
2020/08/19	3	35.98	16	35.49	35.80	-13	4,003	-0.32%
2020/08/18	2	33.30	0	0.00	33.35	2	4,024	0.05%
2020/08/17	9	34.39	5	34.68	34.50	4	4,020	0.10%
2020/08/14	0	0.00	1	36.20	36.10	-1	3,998	-0.03%
2020/08/13	2	36.50	0	0.00	36.50	2	4,017	0.05%
2020/08/11	1	38.45	0	0.00	37.20	1	4,127	0.02%
2020/08/10	1	39.10	6	39.16	38.60	-5	4,182	-0.12%
2020/08/07	5	38.65	2	40.00	39.90	3	4,209	0.07%
2020/08/06	15	36.97	1	37.00	36.90	14	4,169	0.34%
2020/08/04	0	0.00	5	37.25	36.75	-5	4,335	-0.12%
2020/08/03	3	37.22	0	0.00	37.20	3	4,593	0.07%
2020/07/31	3	38.37	0	0.00	38.15	3	4,819	0.06%
2020/07/30	1	37.75	5	37.44	37.75	-4	4,995	-0.08%
2020/07/29	1	36.45	5	34.55	36.70	-4	5,103	-0.08%
2020/07/28	5	36.94	16	36.84	36.20	-11	5,147	-0.21%
2020/07/27	2	37.35	70	38.40	37.55	-68	5,174	-1.31%
2020/07/24	6	41.04	0	0.00	39.95	6	5,227	0.11%
2020/07/23	0	0.00	1	42.00	42.05	-1	5,389	-0.02%
2020/07/20	4	34.78	0	0.00	38.70	4	5,708	0.07%
2020/07/17	2	41.25	0	0.00	38.55	2	5,734	0.03%
2020/07/16	6	38.00	3	39.57	41.10	3	5,708	0.05%
2020/07/15	30	37.43	3	36.60	37.40	27	5,689	0.47%
2020/07/14	0	0.00	16	38.01	38.00	-16	5,754	-0.28%
2020/07/13	0.2	37.75	16	37.13	37.85	-15.8	5,826	-0.27%
2020/07/10	3	37.27	10	37.92	36.95	-7	5,806	-0.12%
2020/07/09	11	36.95	23	37.82	38.60	-12	5,696	-0.21%
2020/07/08	10	35.10	13	35.00	35.10	-3	5,540	-0.05%
2020/07/07	39	29.82	32.2	30.77	31.95	6.8	5,497	0.12%
2020/07/06	9	29.32	3	29.68	29.05	6	5,361	0.11%
2020/07/03	25	28.65	4	29.28	28.75	21	5,356	0.39%
2020/07/02	11	28.60	18	29.23	28.60	-7	5,270	-0.13%
2020/07/01	47	27.27	18	27.90	27.90	29	5,129	0.57%
2020/06/30	0	0.00	3	25.40	25.40	-3	4,946	-0.06%
2020/06/29	2	23.30	2	23.10	23.10	0	4,877	0.00%
2020/06/24	3	23.37	3	23.82	23.35	0	4,888	0.00%
2020/06/23	3	23.23	1	24.00	23.40	2	4,893	0.04%
2020/06/22	9	23.77	2	23.90	23.75	7	4,894	0.14%
2020/06/19	1.3	23.60	0	0.00	23.60	1.3	4,908	0.03%
2020/06/18	7	24.04	3	24.08	23.90	4	4,915	0.08%
2020/06/17	1	23.45	3	24.17	24.35	-2	4,923	-0.04%
2020/06/16	0	0.00	5	23.09	23.00	-5	4,915	-0.10%
2020/06/15	0	0.00	2	23.00	23.00	-2	4,966	-0.04%
2020/06/12	10	23.55	6	21.85	23.55	4	4,969	0.08%
2020/06/11	18	23.25	12	23.33	23.00	6	4,978	0.12%
2020/06/10	2	24.38	3	24.40	24.20	-1	4,963	-0.02%
2020/06/09	5	23.43	19	23.58	23.65	-14	4,954	-0.28%
2020/06/08	1	25.40	22	25.00	24.75	-21	4,927	-0.43%
2020/06/05	0	0.00	2	25.75	25.45	-2	5,001	-0.04%
2020/06/04	1	25.55	0	0.00	25.30	1	5,034	0.02%
2020/06/03	1	26.10	16	26.40	25.90	-15	5,021	-0.30%
2020/06/02	0	0.00	18	26.33	26.30	-18	4,997	-0.36%
2020/06/01	3	25.73	5	25.96	25.85	-2	4,969	-0.04%
2020/05/29	5	25.16	0	0.00	25.20	5	4,990	0.10%
2020/05/28	1	26.20	0	0.00	25.35	1	5,002	0.02%
2020/05/27	2	25.90	4	26.00	25.95	-2	4,993	-0.04%
2020/05/26	0	0.00	18	27.22	26.65	-18	5,035	-0.36%
2020/05/25	9	26.34	11	26.60	26.95	-2	5,006	-0.04%
2020/05/22	0	0.00	7	25.44	25.30	-7	4,962	-0.14%
2020/05/21	6	25.82	20	25.88	25.80	-14	4,965	-0.28%
2020/05/20	5	25.50	12	25.41	25.15	-7	4,982	-0.14%
2020/05/19	14	26.00	27	25.85	25.95	-13	4,961	-0.26%
2020/05/18	4	24.53	8	24.55	24.10	-4	4,876	-0.08%
2020/05/15	3	24.53	17	24.45	24.50	-14	4,862	-0.29%
2020/05/14	5	25.00	1	25.45	24.50	4	4,797	0.08%
2020/05/13	0	0.00	5	26.00	26.05	-5	4,810	-0.10%
2020/05/12	13	26.78	6	26.85	26.10	7	4,859	0.14%
2020/05/11	8	25.68	20	25.78	26.20	-12	4,863	-0.25%
2020/05/08	43	27.62	18	28.26	26.15	25	4,859	0.51%
2020/05/07	47	26.12	13	27.38	27.40	34	4,664	0.73%
2020/05/06	15	23.48	26	24.87	24.95	-11	4,554	-0.24%
2020/05/05	8	21.73	5	22.83	22.70	3	4,469	0.07%
2020/05/04	9	22.89	14	22.80	22.80	-5	4,394	-0.11%
2020/04/30	14	23.92	7	23.96	23.60	7	4,351	0.16%
2020/04/29	29	23.25	24	23.55	23.80	5	4,310	0.12%
2020/04/28	28	24.06	25	25.00	23.75	3	4,265	0.07%
2020/04/27	14	22.33	17.2	23.31	23.35	-3.2	4,021	-0.08%
2020/04/24	27	20.08	29	20.72	21.25	-2	3,958	-0.05%
2020/04/23	12	19.51	32	19.55	19.70	-20	3,853	-0.52%
2020/04/22	14	18.18	18	17.31	18.45	-4	3,750	-0.11%
2020/04/21	4	17.31	0	0.00	17.25	4	3,695	0.11%
2020/04/20	1	18.40	1	18.55	18.40	0	3,684	0.00%
2020/04/17	21	17.31	13	18.03	18.05	8	3,645	0.22%
2020/04/16	2	17.30	9	17.47	17.40	-7	3,539	-0.20%
2020/04/15	0	0.00	21	16.31	16.35	-21	3,430	-0.61%
2020/04/13	2	15.25	0	0.00	14.65	2	3,409	0.06%
2020/04/10	0	0.00	6	14.48	14.95	-6	3,454	-0.17%
2020/04/09	16	15.07	2	14.85	14.45	14	3,456	0.41%
2020/04/08	5	14.95	0	0.00	15.30	5	3,516	0.14%
2020/03/26	0	0.00	3	10.85	10.85	-3	3,800	-0.08%
2020/03/25	8	11.08	20	11.20	11.20	-12	3,786	-0.32%
2020/03/24	20	10.55	1	10.65	10.60	19	3,760	0.51%
2020/03/23	0	0.00	5	10.10	10.05	-5	3,749	-0.13%
2020/03/20	1	10.75	6	11.05	11.05	-5	3,719	-0.13%
2020/03/19	10	10.43	1	10.15	10.05	9	3,688	0.24%
2020/03/18	0	0.00	29	11.98	11.15	-29	3,662	-0.79%
2020/03/17	10	12.90	53	12.20	12.10	-43	3,681	-1.17%
2020/03/16	0	0.00	14	13.67	13.35	-14	3,689	-0.38%
2020/03/13	31	13.68	0	0.00	14.50	31	3,742	0.83%
2020/03/12	13	15.00	50	15.00	14.90	-37	3,782	-0.98%
2020/03/11	51	16.24	25	16.10	16.55	26	3,816	0.68%
2020/03/10	0	0.00	5	14.40	15.05	-5	3,725	-0.13%
2020/03/09	9	14.24	32	14.12	13.70	-23	3,670	-0.63%
2020/03/06	6	14.79	5	15.00	14.90	1	3,683	0.03%
2020/03/04	14	15.20	7	15.18	15.20	7	3,785	0.18%
2020/03/03	3	16.00	1	16.50	16.10	2	3,761	0.05%
2020/03/02	10	16.52	1	16.35	16.35	9	3,725	0.24%
2020/02/27	13	17.40	0	0.00	15.90	13	3,684	0.35%
2020/02/26	11	17.99	24	17.82	17.50	-13	3,588	-0.36%
2020/02/25	11	17.61	1	18.65	18.40	10	3,547	0.28%
2020/02/24	16	18.91	10	18.91	18.90	6	3,500	0.17%
2020/02/21	22	19.62	1	20.00	19.35	21	3,458	0.61%
2020/02/20	6	18.60	2.5	18.81	18.70	3.5	3,377	0.10%
2020/02/19	1	19.20	1	19.05	19.00	0	3,338	0.00%
2020/02/18	1	19.05	7	19.24	19.25	-6	3,309	-0.18%
2020/02/17	11	19.74	7	19.49	19.55	4	3,274	0.12%
2020/02/14	11	19.90	18	18.77	19.70	-7	3,236	-0.22%
2020/02/13	40	20.36	2	19.30	19.00	38	3,138	1.21%
2020/02/12	23	20.41	0.5	20.05	20.20	22.5	3,034	0.74%
2020/02/11	8	20.63	21	20.30	20.60	-13	2,955	-0.44%
2020/02/10	5	19.40	1	18.30	19.20	4	2,815	0.14%
2020/02/07	36	18.75	18.1	19.18	19.15	17.9	2,720	0.66%
2020/02/06	15	18.43	38	18.39	18.50	-23	2,563	-0.90%
2020/02/05	9	15.63	9	16.85	16.85	0	2,439	0.00%
2020/02/04	10	14.44	9	15.35	15.35	1	2,373	0.04%
2020/02/03	15	15.29	0	0.00	15.25	15	2,320	0.65%
2020/01/31	6	16.05	1	15.15	16.90	5	2,254	0.22%
2020/01/30	14	16.86	7	16.80	16.80	7	2,159	0.32%
2020/01/20	0	0.00	0.7	18.50	18.65	-0.7	2,127	-0.03%
2020/01/17	18	17.23	2	18.60	18.15	16	2,062	0.78%
2020/01/16	1	18.60	0	0.00	18.20	1	1,954	0.05%
2020/01/15	0	0.00	1	18.55	18.30	-1	1,926	-0.05%
2020/01/13	0	0.00	0.5	16.65	16.75	-0.5	1,826	-0.03%
2020/01/09	1	16.45	0	0.00	16.40	1	1,781	0.06%
2020/01/06	1	16.20	0	0.00	16.05	1	1,711	0.06%
2020/01/03	1	16.35	10	16.35	16.35	-9	1,638	-0.55%
2020/01/02	24	18.01	7	18.20	18.15	17	1,607	1.06%
2019/12/31	22	16.97	33	17.69	17.85	-11	1,497	-0.73%
2019/12/30	36	14.98	33	16.25	16.25	3	1,348	0.22%
2019/12/27	0	0.00	3	14.90	14.90	-3	1,171	-0.26%
2019/12/24	0	0.00	5	12.00	12.15	-5	990	-0.50%
2019/12/18	6	11.50	0	0.00	11.50	6	940	0.64%
2019/12/17	0	0.00	2	11.00	11.10	-2	925	-0.22%
2019/12/16	0	0.00	3.5	11.08	11.00	-3.5	918	-0.39%
2019/12/12	44	12.23	9.4	11.98	12.00	34.6	859	4.02%
2019/12/11	30	12.34	1	12.45	12.25	29	813	3.56%
2019/12/10	10.5	11.19	1	11.50	11.95	9.5	757	1.25%
2019/12/09	15	10.80	17	10.83	10.90	-2	662	-0.30%
2019/12/06	13	9.52	0	0.00	9.93	13	575	2.26%
2019/12/05	2	9.01	0	0.00	9.03	2	452	0.44%
2019/12/03	0	0.00	10	8.62	8.45	-10	403	-2.48%
2019/12/02	0.6	8.40	18	8.05	8.46	-17.4	348	-4.99%
2019/11/29	4	7.25	0	0.00	7.74	4	258	1.55%
2019/11/28	0	0.00	11	7.04	7.04	-11	197	-5.56%
2019/11/27	0	0.00	10	6.39	6.40	-10	157	-6.35%
2019/11/11	0	0.00	5	6.28	6.29	-5	142	-3.51%
2019/10/01	0	0.00	1	6.55	6.52	-1	136	-0.74%
2019/09/18	0.7	6.56	0	0.00	6.60	0.7	159	0.43%
2019/09/02	0	0.00	5	6.48	6.54	-5	155	-3.21%
2019/08/12	0	0.00	12	6.54	6.53	-12	150	-7.95%
2019/08/08	2	6.46	6	6.47	6.45	-4	147	-2.72%
2019/07/03	0.5	6.85	0	0.00	6.90	0.5	168	0.30%
2019/07/02	1	6.98	0	0.00	7.03	1	162	0.61%
2019/07/01	1	6.41	0	0.00	6.40	1	142	0.70%
2019/05/02	2	6.85	0	0.00	6.85	2	239	0.84%
2019/04/30	0	0.00	5	6.66	6.71	-5	239	-2.09%
2019/04/26	0	0.00	0.1	6.81	6.82	-0.1	241	-0.06%
2019/04/23	1	6.69	0	0.00	6.62	1	239	0.42%
2019/04/17	0	0.00	2	6.80	6.80	-2	232	-0.86%
2019/04/03	1	7.10	0	0.00	7.17	1	218	0.46%
2019/03/26	1	7.56	0	0.00	7.49	1	219	0.46%
2019/03/25	2	7.48	0	0.00	7.48	2	220	0.91%
2019/03/15	0	0.00	0.7	7.18	7.28	-0.7	213	-0.31%
2019/02/26	2	7.09	2	7.20	7.28	0	217	0.00%
2019/02/14	0	0.00	7	6.36	6.38	-7	167	-4.19%
2018/12/05	0	0.00	20	6.89	6.91	-20	240	-8.33%
2018/11/02	10	6.96	0	0.00	6.98	10	300	3.33%
2018/10/22	10	7.74	0	0.00	7.77	10	333	3.00%
2018/10/11	0.6	7.99	0	0.00	7.99	0.6	378	0.15%
2018/10/09	0	8.83	0	0.00	8.85	0	377	0.00%
2018/10/03	0.6	8.95	0	0.00	8.95	0.6	406	0.14%
2018/09/07	0	0.00	2	7.66	7.37	-2	593	-0.34%
2018/08/09	6	8.59	0	0.00	8.58	6	1,528	0.39%
2018/08/03	0	0.00	1	8.94	8.91	-1	1,525	-0.07%
2018/07/26	2	9.17	0	0.00	9.07	2	1,592	0.13%
2018/07/20	1	9.18	5	9.28	9.20	-4	1,581	-0.25%
2018/07/19	5	9.29	0	0.00	9.18	5	1,567	0.32%
2018/07/17	1	8.88	0	0.00	8.84	1	1,548	0.06%
2018/07/06	2	8.35	0	0.00	8.37	2	1,547	0.13%
2018/07/02	0	0.00	1	9.08	8.98	-1	1,528	-0.07%
2018/06/26	4	9.14	0	0.00	9.40	4	1,521	0.26%
2018/06/25	0	0.00	1	9.30	9.13	-1	1,504	-0.07%
2018/06/22	5	9.59	0	0.00	9.50	5	1,489	0.34%
2018/06/21	2	9.14	0	0.00	9.74	2	1,443	0.14%
2018/06/19	2	9.13	2	9.10	9.12	0	1,401	0.00%
2018/06/15	3	9.20	0	0.00	9.32	3	1,389	0.22%
2018/06/14	2	8.93	0	0.00	9.17	2	1,353	0.15%
2018/06/13	2	9.00	2	8.68	8.72	0	1,313	0.00%
2018/06/12	1	9.35	0	0.00	9.00	1	1,276	0.08%
2018/06/11	4	9.38	0	0.00	9.43	4	1,236	0.32%
2018/06/08	2	9.76	2	9.52	9.39	0	1,215	0.00%
2018/06/07	3	9.81	14	9.78	9.78	-11	1,159	-0.95%
2018/06/06	5	9.78	2	10.10	10.20	3	1,078	0.28%
2018/06/05	2	9.30	1	9.38	9.40	1	928	0.11%
2018/06/04	6	9.39	0	0.00	9.40	6	875	0.69%
2018/06/01	5	9.52	0	0.00	9.70	5	785	0.64%
2018/05/31	2	8.89	0	0.00	8.89	2	614	0.33%
2018/05/25	3	7.80	0	0.00	7.75	3	485	0.62%
2018/03/13	0	0.00	4	7.61	7.61	-4	407	-0.98%
2018/03/12	0	0.00	4	7.65	7.59	-4	409	-0.98%
2018/02/09	2	7.18	0	0.00	7.14	2	499	0.40%
2018/02/07	1	7.10	0	0.00	7.00	1	507	0.20%
2018/02/06	5	6.89	0	0.00	6.90	5	505	0.99%
2018/01/09	0	0.00	2	8.55	8.51	-2	505	-0.40%
2018/01/08	2	8.61	0	0.00	8.65	2	538	0.37%