系統電 (5309)-元大-彰化券商分點個股進出

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－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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	12.1	44.94	8	45.16	44.15	4.1	10,614	0.04%
2024/12/02	51.3	46.64	20.2	46.65	45.30	31.1	10,323	0.30%
2024/11/29	44	45.24	30.5	45.54	46.95	13.5	9,478	0.14%
2024/11/28	78.7	45.73	86.4	44.85	43.95	-7.7	8,667	-0.09%
2024/11/27	53.5	46.43	51	46.10	45.50	2.5	8,159	0.03%
2024/11/26	73.3	50.79	83.4	48.76	48.00	-10.1	7,657	-0.13%
2024/11/25	3	47.90	7.2	48.75	49.60	-4.2	6,417	-0.07%
2024/11/22	49.4	46.26	54.5	46.30	45.10	-5.1	6,148	-0.08%
2024/11/21	23.5	42.97	35.1	42.45	43.70	-11.6	5,223	-0.22%
2024/11/20	6	39.91	4	39.86	39.75	2	4,911	0.04%
2024/11/19	23	39.95	30	39.96	40.75	-7	5,163	-0.14%
2024/11/18	28.2	40.53	16.4	40.78	40.00	11.8	4,807	0.25%
2024/11/15	6	39.41	7	39.77	38.85	-1	4,422	-0.02%
2024/11/14	12.4	39.82	7	40.41	40.50	5.4	4,266	0.13%
2024/11/13	13	39.96	19.1	40.60	40.20	-6.1	3,996	-0.15%
2024/11/12	3	37.88	3	38.45	38.15	0	3,444	0.00%
2024/11/11	8	37.70	13	38.69	39.25	-5	3,101	-0.16%
2024/11/08	13	35.86	0	0.00	35.70	13	2,996	0.43%
2024/11/07	10	36.25	0	0.00	36.50	10	3,075	0.33%
2024/10/30	1	34.15	2	33.85	33.80	-1	3,517	-0.03%
2024/10/28	0	0.00	1	34.60	34.60	-1	3,742	-0.03%
2024/10/25	1	35.65	9	35.30	35.30	-8	3,880	-0.21%
2024/10/24	1	35.85	0	0.00	35.65	1	3,962	0.03%
2024/10/23	0	0.00	1	36.25	36.15	-1	4,033	-0.02%
2024/10/21	0	0.00	0.5	35.85	35.85	-0.5	4,477	-0.01%
2024/10/17	2	36.20	0	0.00	36.40	2	4,915	0.04%
2024/10/15	1	36.70	1	36.05	35.80	0	5,192	0.00%
2024/10/14	0	0.00	3	36.10	36.10	-3	5,479	-0.05%
2024/10/11	2	35.95	0	0.00	35.75	2	5,743	0.03%
2024/10/08	0	0.00	5	36.70	36.60	-5	6,563	-0.08%
2024/10/07	0	0.00	11	37.18	37.25	-11	6,987	-0.16%
2024/10/01	1	36.15	8	35.95	35.95	-7	7,085	-0.10%
2024/09/27	2	36.70	0	0.00	36.45	2	7,133	0.03%
2024/09/26	1	36.20	5	36.37	36.20	-4	7,124	-0.06%
2024/09/25	9	36.65	6	37.00	36.65	3	7,118	0.04%
2024/09/24	6	36.55	2	36.15	36.15	4	7,116	0.06%
2024/09/23	2	36.45	4.5	35.93	36.55	-2.5	7,116	-0.04%
2024/09/20	6	35.63	5	35.95	35.55	1	7,105	0.01%
2024/09/19	2	35.40	2	35.50	35.60	0	7,104	0.00%
2024/09/12	1	34.70	1	34.80	34.80	0	7,108	0.00%
2024/09/10	1	34.00	0	0.00	34.25	1	7,198	0.01%
2024/09/09	1	35.00	1	35.10	35.10	0	7,167	0.00%
2024/09/05	0	36.35	1	36.00	35.50	-1	7,136	-0.01%
2024/09/04	2	36.05	2	35.80	35.90	0	7,112	0.00%
2024/09/03	1	37.65	2	37.98	37.65	-1	7,084	-0.01%
2024/09/02	2	39.23	0	0.00	38.55	2	7,055	0.03%
2024/08/30	2	38.78	3	39.02	38.60	-1	7,027	-0.01%
2024/08/29	5	38.97	1	38.90	38.90	4	6,996	0.06%
2024/08/28	0	0.00	2	39.25	39.50	-2	6,959	-0.03%
2024/08/27	2	40.12	1	40.10	39.80	1	6,915	0.01%
2024/08/26	9	40.30	5	40.10	39.85	4	6,904	0.06%
2024/08/23	16	39.99	15	40.48	40.30	1	6,870	0.02%
2024/08/22	18	44.44	9	43.98	43.00	9	6,660	0.14%
2024/08/21	5.1	44.21	5.3	43.93	44.30	-0.2	6,161	0.00%
2024/08/16	5.2	42.17	6	42.10	41.95	-0.8	5,672	-0.01%
2024/08/14	0	0.00	1	41.10	40.75	-1	5,530	-0.02%
2024/08/13	2	40.68	0.2	40.65	40.55	1.8	5,471	0.03%
2024/08/12	1	41.70	2	40.55	40.05	-1	5,406	-0.02%
2024/08/09	0	0.00	1.5	41.74	41.50	-1.5	5,324	-0.03%
2024/08/08	4	39.29	1	40.00	38.90	3	5,176	0.06%
2024/08/07	0	39.05	0	0.00	39.40	0	5,118	0.00%
2024/08/06	2	34.95	1	38.25	35.85	1	5,036	0.02%
2024/08/05	0.1	38.70	10	39.15	38.60	-9.9	4,927	-0.20%
2024/08/02	10.4	42.95	26	42.87	42.85	-15.6	4,837	-0.32%
2024/08/01	4.1	42.84	4	42.85	42.90	0.1	4,681	0.00%
2024/07/31	4	42.08	1	42.50	42.35	3	4,543	0.07%
2024/07/30	34	42.30	5	41.45	42.30	29	4,444	0.65%
2024/07/29	3	40.58	0	0.00	40.20	3	4,288	0.07%
2024/07/26	1	41.95	0	0.00	42.00	1	4,201	0.02%
2024/07/23	4	41.98	4	41.88	41.85	0	4,126	0.00%
2024/07/22	7	41.46	8	40.88	40.50	-1	3,893	-0.03%
2024/07/19	17.1	42.99	9	43.58	42.50	8.1	3,648	0.22%
2024/07/18	4	41.03	3	41.30	41.25	1	3,267	0.03%
2024/07/17	4	42.66	3	42.72	42.00	1	3,203	0.03%
2024/07/16	1	43.00	1	43.20	43.30	0	3,078	0.00%
2024/07/15	17	42.93	11.7	42.67	42.95	5.3	2,953	0.18%
2024/07/12	10.3	42.33	7	42.66	42.15	3.3	2,682	0.12%
2024/07/11	10.5	41.83	34	42.07	42.25	-23.5	2,484	-0.94%
2024/07/10	25	41.61	12	41.60	42.00	13	2,243	0.58%
2024/07/09	15	39.57	10	39.12	39.90	5	1,678	0.30%
2024/07/08	3	37.53	8	37.52	37.15	-5	1,278	-0.39%
2024/07/05	0	0.00	2	36.95	37.00	-2	1,200	-0.17%
2024/07/04	4	36.13	1	36.40	36.45	3	1,169	0.26%
2024/07/03	0	0.00	4	36.20	36.35	-4	1,169	-0.34%
2024/07/02	0	0.00	1	35.35	35.40	-1	1,142	-0.09%
2024/07/01	0	0.00	21	35.75	35.60	-21	1,154	-1.82%
2024/06/28	0	0.00	3	35.67	35.70	-3	1,181	-0.25%
2024/06/27	0	0.00	3	35.48	35.40	-3	1,208	-0.25%
2024/06/24	0	0.00	4	34.99	34.90	-4	1,999	-0.20%
2024/06/20	1	35.05	0	0.00	35.15	1	2,031	0.05%
2024/06/19	24	35.06	0	0.00	35.00	24	2,040	1.18%
2024/06/17	9	36.33	36	36.13	35.75	-27	2,033	-1.33%
2024/06/12	6	34.18	0	0.00	34.20	6	1,949	0.31%
2024/06/07	0	0.00	0	35.15	34.95	0	1,995	0.00%
2024/06/05	10	35.30	0	0.00	35.05	10	2,026	0.49%
2024/06/04	0	0.00	1	36.00	35.40	-1	2,059	-0.05%
2024/06/03	1	35.85	0	0.00	35.70	1	2,127	0.05%
2024/05/29	0	0.00	8	37.00	37.20	-8	2,312	-0.35%
2024/05/27	0	0.00	1	35.25	35.35	-1	2,272	-0.04%
2024/05/24	2	35.30	3	35.80	35.05	-1	2,284	-0.04%
2024/05/22	5	35.50	0	0.00	35.30	5	2,278	0.22%
2024/05/21	10	35.20	0	0.00	35.30	10	2,269	0.44%
2024/05/20	0	0.00	5	35.19	35.25	-5	2,269	-0.22%
2024/05/16	1	34.40	2	34.20	34.10	-1	2,247	-0.04%
2024/05/15	1	34.40	0	0.00	34.25	1	2,247	0.04%
2024/05/13	10	34.00	1	34.10	34.25	9	2,255	0.40%
2024/05/10	1	34.30	1	35.10	34.45	0	2,253	0.00%
2024/05/09	0	0.00	1	34.45	34.40	-1	2,254	-0.04%
2024/05/08	6.2	34.15	0	0.00	34.00	6.2	2,254	0.27%
2024/05/06	0	0.00	2	34.80	34.25	-2	2,251	-0.09%
2024/04/25	0	0.00	1	34.00	34.10	-1	2,265	-0.04%
2024/04/24	0	33.90	0	0.00	34.20	0	2,268	0.00%
2024/04/23	0	33.35	0	0.00	33.30	0	2,282	0.00%
2024/04/22	1	33.90	0	0.00	33.25	1	2,296	0.04%
2024/04/19	4.2	33.62	3	33.85	34.05	1.2	2,289	0.05%
2024/04/18	7	35.09	0	0.00	34.70	7	2,276	0.31%
2024/04/17	1.2	35.91	6	35.83	35.20	-4.8	2,303	-0.21%
2024/04/16	2	34.05	1	33.80	33.80	1	2,303	0.04%
2024/04/15	1	35.35	0	0.00	35.00	1	2,450	0.04%
2024/04/11	1	34.95	0	0.00	34.95	1	2,509	0.04%
2024/04/09	0	0.00	1	35.60	35.55	-1	2,498	-0.04%
2024/04/03	12	35.13	0	0.00	35.05	12	2,497	0.48%
2024/04/02	3.3	35.47	1	35.30	35.35	2.3	2,487	0.09%
2024/04/01	1	35.75	0	0.00	35.75	1	2,462	0.04%
2024/03/29	10	36.72	4.5	36.83	35.75	5.5	2,445	0.22%
2024/03/28	6.5	39.67	5	39.68	39.50	1.5	2,276	0.07%
2024/03/27	6	38.48	13	38.37	39.60	-7	1,943	-0.36%
2024/03/26	2	36.03	2	36.45	36.00	0	1,684	0.00%
2024/03/25	0.2	36.80	2	37.08	36.50	-1.8	1,671	-0.11%
2024/03/22	2	36.18	0	0.00	36.20	2	1,648	0.12%
2024/03/21	0	0.00	1	36.25	36.10	-1	1,642	-0.06%
2024/03/20	0	0.00	2	35.75	35.70	-2	1,651	-0.12%
2024/03/19	1	35.80	0	0.00	35.75	1	1,663	0.06%
2024/03/15	5	35.97	0	0.00	35.80	5	1,748	0.29%
2024/03/14	0	0.00	6	36.93	36.50	-6	1,744	-0.34%
2024/03/13	3	36.28	0	0.00	35.75	3	1,713	0.18%
2024/03/12	2	36.45	0	0.00	36.80	2	1,702	0.12%
2024/03/11	2	35.40	0	0.00	35.40	2	1,661	0.12%
2024/03/08	3	35.23	11	36.20	35.35	-8	1,694	-0.47%
2024/03/07	0.4	37.50	1	37.50	36.70	-0.6	1,669	-0.04%
2024/03/06	11	37.65	3	37.40	36.95	8	1,602	0.50%
2024/03/05	2	36.20	6	37.09	37.30	-4	1,526	-0.26%
2024/03/04	0	35.70	0	0.00	35.50	0	1,454	0.00%
2024/02/29	1	34.75	0	0.00	35.00	1	1,440	0.07%
2024/02/27	0	0.00	0	35.30	34.65	0	1,431	0.00%
2024/02/23	0	0.00	1	34.15	33.85	-1	1,402	-0.07%
2024/02/22	1	33.95	0	0.00	34.25	1	1,400	0.07%
2024/02/16	0	0.00	1	33.95	34.70	-1	1,403	-0.07%
2024/02/01	0	0.00	1	34.45	34.45	-1	1,397	-0.07%
2024/01/31	0.1	34.73	0	0.00	34.65	0.1	1,398	0.00%
2024/01/30	0	0.00	0	35.15	34.90	0	1,393	0.00%
2024/01/26	0	34.80	0	0.00	34.85	0	1,392	0.00%
2024/01/25	0	35.50	0	0.00	34.80	0	1,392	0.00%
2024/01/23	0	0.00	1	34.85	34.85	-1	1,388	-0.07%
2024/01/19	0	0.00	2	34.65	34.65	-2	1,385	-0.14%
2024/01/18	1	34.50	1	34.65	34.60	0	1,382	0.00%
2024/01/17	2	35.00	0	0.00	35.00	2	1,389	0.14%
2024/01/16	0	0.00	10	35.90	35.50	-10	1,373	-0.73%
2024/01/12	1	36.40	0	0.00	36.30	1	1,363	0.07%
2024/01/10	1	37.60	0	0.00	37.60	1	1,310	0.08%
2024/01/09	9	38.05	2	38.00	37.50	7	1,242	0.56%
2024/01/08	0	0.00	9	37.43	37.45	-9	1,071	-0.84%
2024/01/05	2	36.30	1	36.20	36.00	1	1,006	0.10%
2024/01/03	1	36.55	0	0.00	36.50	1	980	0.10%
2024/01/02	1	36.60	1	36.75	36.75	0	1,000	0.00%
2023/12/28	0	0.00	1	35.80	35.80	-1	1,029	-0.10%
2023/12/26	3	36.32	2	35.90	35.95	1	1,065	0.09%
2023/12/25	1	36.00	1	36.45	35.95	0	1,048	0.00%
2023/12/15	2	36.13	0	0.00	35.80	2	1,000	0.20%
2023/12/13	3	36.83	3	36.22	36.10	0	983	0.00%
2023/12/12	7	36.52	8	36.44	36.70	-1	948	-0.11%
2023/12/07	0	0.00	24.4	34.58	34.70	-24.4	955	-2.55%
2023/12/06	0.4	35.80	0	0.00	35.25	0.4	964	0.04%
2023/12/05	24	36.04	1	36.00	35.95	23	955	2.41%
2023/12/04	0	0.00	1	35.45	35.65	-1	924	-0.11%
2023/11/30	1	35.80	3	35.75	35.80	-2	909	-0.22%
2023/11/29	3	35.03	0	0.00	35.15	3	864	0.35%
2023/11/27	4	34.59	0	0.00	34.35	4	847	0.47%
2023/11/21	0	0.00	0.2	33.70	33.75	-0.2	846	-0.02%
2023/11/20	0	0.00	0	34.20	34.00	0	855	0.00%
2023/11/15	1	32.50	0	0.00	33.15	1	840	0.12%
2023/11/14	0	0.00	1	32.35	32.35	-1	842	-0.12%
2023/11/13	1	31.85	0	0.00	31.80	1	860	0.12%
2023/11/10	0	0.00	0.4	32.00	31.80	-0.4	858	-0.05%
2023/11/09	1	32.30	2	32.40	32.60	-1	859	-0.12%
2023/11/07	0	0.00	0.1	33.75	33.70	-0.1	900	-0.01%
2023/11/06	0	0.00	1.5	33.72	33.75	-1.5	939	-0.16%
2023/11/02	0	0.00	3	32.42	32.70	-3	955	-0.31%
2023/10/31	3	32.45	2	32.05	32.05	1	954	0.10%
2023/10/30	1	33.35	0	0.00	33.55	1	956	0.10%
2023/10/27	0	0.00	5	33.01	33.00	-5	967	-0.52%
2023/10/26	1	32.20	1	32.65	32.45	0	994	0.00%
2023/10/24	2	32.48	0	0.00	32.35	2	1,000	0.20%
2023/10/23	0	0.00	1	32.50	32.50	-1	1,014	-0.10%
2023/10/20	2.2	32.20	5	31.72	32.30	-2.8	1,043	-0.27%
2023/10/18	1	33.70	1	33.80	33.25	0	1,075	0.00%
2023/10/17	4	34.14	0	0.00	34.00	4	1,070	0.37%
2023/10/16	1	34.20	1	34.05	34.05	0	1,083	0.00%
2023/10/13	2	34.53	0	0.00	34.40	2	1,093	0.18%
2023/10/11	0	0.00	1	34.50	34.25	-1	1,113	-0.09%
2023/10/06	1	34.90	0	0.00	34.85	1	1,126	0.09%
2023/10/05	1	35.00	1	35.20	34.90	0	1,109	0.00%
2023/10/03	1	35.10	0	0.00	34.30	1	1,102	0.09%
2023/09/26	0	0.00	3	35.65	35.20	-3	1,235	-0.24%
2023/09/22	3	35.30	0	0.00	35.30	3	1,312	0.23%
2023/09/21	0	0.00	2	34.80	34.85	-2	1,323	-0.15%
2023/09/18	1	36.60	0	0.00	36.25	1	1,375	0.07%
2023/09/14	2	36.30	2	36.13	36.20	0	1,423	0.00%
2023/09/13	2	35.95	1	36.45	36.05	1	1,436	0.07%
2023/09/12	3	37.20	3	36.77	36.15	0	1,463	0.00%
2023/09/07	1	35.00	0	0.00	35.00	1	1,491	0.07%
2023/09/05	1	35.65	0	0.00	35.80	1	1,586	0.06%
2023/08/29	0	0.00	1	34.05	34.10	-1	1,691	-0.06%
2023/08/25	1	34.60	0	0.00	34.35	1	1,707	0.06%
2023/08/24	0	0.00	5	35.25	35.10	-5	1,714	-0.29%
2023/08/15	1	34.55	0	0.00	34.50	1	1,826	0.05%
2023/08/10	1	36.10	1	36.00	35.45	0	1,840	0.00%
2023/08/02	1	37.50	2	37.55	37.55	-1	1,955	-0.05%
2023/07/31	1	39.15	0	0.00	38.75	1	2,134	0.05%
2023/07/24	1	36.70	2	36.65	36.50	-1	2,286	-0.04%
2023/07/21	1	37.85	5	37.75	37.70	-4	2,288	-0.17%
2023/07/20	2	38.15	0	0.00	38.00	2	2,325	0.09%
2023/07/19	0	0.00	1	38.35	37.80	-1	2,346	-0.04%
2023/07/18	1	38.65	0	0.00	38.15	1	2,410	0.04%
2023/07/17	1	38.95	0	0.00	38.85	1	2,494	0.04%
2023/07/14	1	38.80	4	38.69	38.45	-3	2,548	-0.12%
2023/07/13	0	0.00	11	38.40	38.55	-11	2,629	-0.42%
2023/07/12	0	0.00	5	38.18	38.20	-5	2,683	-0.19%
2023/07/11	0	0.00	4	38.35	38.00	-4	2,786	-0.14%
2023/07/10	0	0.00	1	38.40	38.35	-1	3,103	-0.03%
2023/07/07	3	38.80	2	38.78	38.55	1	3,329	0.03%
2023/07/06	0	0.00	1	40.15	40.10	-1	3,334	-0.03%
2023/07/05	11	40.41	1	40.65	40.45	10	3,396	0.29%
2023/07/04	1	40.65	6.5	40.73	40.60	-5.5	3,497	-0.16%
2023/06/30	8	41.45	4	41.50	41.70	4	4,439	0.09%
2023/06/28	0	0.00	2	40.75	40.55	-2	4,749	-0.04%
2023/06/27	0	0.00	20	40.16	40.60	-20	4,810	-0.42%
2023/06/21	2	40.30	0	0.00	40.35	2	4,851	0.04%
2023/06/20	1	40.45	0.2	40.50	40.50	0.8	4,856	0.02%
2023/06/19	1	40.90	0	0.00	40.90	1	4,858	0.02%
2023/06/16	0	0.00	7	40.74	40.35	-7	4,861	-0.14%
2023/06/15	5	40.73	1	40.85	40.75	4	4,831	0.08%
2023/06/14	0	0.00	4	41.20	41.45	-4	4,806	-0.08%
2023/06/13	1	40.45	10	40.54	40.65	-9	4,812	-0.19%
2023/06/12	2	40.90	2.3	40.90	40.80	-0.3	4,789	-0.01%
2023/06/09	13	41.68	0	0.00	41.65	13	4,768	0.27%
2023/06/08	1	42.60	0	0.00	42.25	1	4,755	0.02%
2023/06/06	1	43.20	0	0.00	42.95	1	4,900	0.02%
2023/06/05	0	0.00	1	43.40	43.40	-1	4,962	-0.02%
2023/06/02	0	0.00	4	43.05	43.00	-4	4,968	-0.08%
2023/05/30	0	0.00	2	42.40	42.10	-2	4,999	-0.04%
2023/05/26	3	42.15	0	0.00	41.95	3	5,048	0.06%
2023/05/25	3	42.75	0.3	42.90	42.60	2.7	5,041	0.05%
2023/05/24	0	0.00	0.7	43.05	43.35	-0.7	5,076	-0.01%
2023/05/19	5	43.63	3	43.10	42.75	2	5,240	0.04%
2023/05/18	1	43.45	0	0.00	43.50	1	5,227	0.02%
2023/05/17	1	42.90	2	42.93	42.80	-1	5,264	-0.02%
2023/05/16	6	42.45	5	42.30	42.30	1	5,268	0.02%
2023/05/11	0	0.00	1	41.75	41.60	-1	5,493	-0.02%
2023/05/10	11	42.89	0	0.00	42.85	11	5,535	0.20%
2023/05/09	2	43.08	1	43.35	43.10	1	5,702	0.02%
2023/05/08	2	44.20	0	0.00	44.20	2	5,686	0.04%
2023/05/05	10	44.94	9	44.85	44.50	1	5,678	0.02%
2023/05/04	4	43.65	6	44.33	44.15	-2	5,590	-0.04%
2023/05/03	1	42.55	2	42.85	42.25	-1	5,580	-0.02%
2023/05/02	0	0.00	1	43.35	43.20	-1	5,625	-0.02%
2023/04/28	8	43.26	0	0.00	43.10	8	5,616	0.14%
2023/04/27	0	0.00	3	43.00	43.25	-3	5,579	-0.05%
2023/04/26	1	41.75	3	42.37	42.90	-2	5,543	-0.04%
2023/04/25	5	42.53	1	41.80	42.10	4	5,505	0.07%
2023/04/24	0	0.00	1	42.30	42.25	-1	5,459	-0.02%
2023/04/21	7.4	42.89	0	0.00	42.05	7.4	5,467	0.14%
2023/04/20	14.4	44.16	3	43.98	43.50	11.4	5,397	0.21%
2023/04/19	0	44.25	0	0.00	44.25	0	5,314	0.00%
2023/04/18	3	45.32	41	44.80	44.50	-38	5,249	-0.72%
2023/04/17	1	45.80	10	45.30	45.85	-9	5,204	-0.17%
2023/04/14	4	45.54	0	0.00	45.00	4	5,141	0.08%
2023/04/13	11.2	46.81	57	47.13	46.00	-45.8	5,034	-0.91%
2023/04/12	33	47.07	8	47.09	47.50	25	4,688	0.53%
2023/04/11	2	45.80	1	45.60	45.95	1	4,455	0.02%
2023/04/10	1	45.00	0	0.00	45.05	1	4,405	0.02%
2023/04/07	10	45.85	12	45.50	45.90	-2	4,316	-0.05%
2023/04/06	15	46.57	15	46.66	46.30	0	4,189	0.00%
2023/03/31	29	46.07	33	46.16	46.35	-4	3,907	-0.10%
2023/03/30	3	44.43	14	44.61	44.30	-11	3,218	-0.34%
2023/03/29	1	43.15	2	42.83	42.90	-1	2,873	-0.03%
2023/03/28	1	43.15	5	42.60	42.65	-4	2,877	-0.14%
2023/03/27	31	43.45	8	43.48	43.50	23	2,812	0.82%
2023/03/23	3	42.58	1	43.00	42.80	2	2,771	0.07%
2023/03/22	0	0.00	6	42.21	42.65	-6	2,774	-0.22%
2023/03/21	7	42.24	1	41.95	42.30	6	2,779	0.22%
2023/03/20	0	41.70	0	0.00	41.60	0	2,788	0.00%
2023/03/16	0	0.00	3	40.75	40.45	-3	2,989	-0.10%
2023/03/15	4	41.86	5	41.73	41.70	-1	3,104	-0.03%
2023/03/14	0	0.00	1	41.10	41.00	-1	3,369	-0.03%
2023/03/13	1	41.00	0	0.00	41.20	1	3,547	0.03%
2023/03/10	11	41.73	0	0.00	41.80	11	3,666	0.30%
2023/03/09	6	44.62	8	43.54	43.00	-2	3,806	-0.05%
2023/03/08	6	43.53	7	44.05	44.20	-1	3,857	-0.03%
2023/03/06	0	0.00	4	43.05	43.55	-4	3,847	-0.10%
2023/03/03	3	42.40	3	42.40	42.50	0	3,820	0.00%
2023/03/02	0	0.00	2	42.43	42.10	-2	3,812	-0.05%
2023/02/24	5	42.10	3	42.07	41.85	2	3,842	0.05%
2023/02/23	1	43.00	0	0.00	43.00	1	3,805	0.03%
2023/02/22	2	42.95	4	42.93	42.90	-2	3,824	-0.05%
2023/02/21	6	44.63	3	44.10	44.00	3	3,899	0.08%
2023/02/20	2	44.15	4	44.18	44.30	-2	3,878	-0.05%
2023/02/17	4	43.40	2	43.48	43.70	2	3,834	0.05%
2023/02/15	7	43.76	6	42.96	42.70	1	3,947	0.03%
2023/02/14	6	43.02	3	42.95	42.90	3	3,942	0.08%
2023/02/10	5	43.15	4	43.43	43.10	1	4,026	0.02%
2023/02/09	17	44.38	2	44.60	43.80	15	4,009	0.37%
2023/02/08	1	43.70	10	43.70	43.60	-9	3,868	-0.23%
2023/02/07	5	43.38	7	43.59	43.00	-2	3,791	-0.05%
2023/02/06	1	41.85	2	42.50	41.65	-1	3,598	-0.03%
2023/02/03	4	42.76	3	42.20	42.55	1	3,574	0.03%
2023/02/02	4	42.49	3	42.45	42.65	1	3,545	0.03%
2023/02/01	2	42.55	0	0.00	42.00	2	3,507	0.06%
2023/01/31	8	41.35	7	41.27	41.85	1	3,415	0.03%
2023/01/30	8	40.19	6	40.23	40.55	2	3,377	0.06%
2023/01/17	1	39.40	0	0.00	39.35	1	3,377	0.03%
2023/01/16	2	39.25	0	0.00	39.20	2	3,387	0.06%
2023/01/12	0	0.00	9	39.89	39.80	-9	3,474	-0.26%
2023/01/11	2	40.30	0	0.00	40.30	2	3,543	0.06%
2023/01/10	2	40.65	0	0.00	40.20	2	3,518	0.06%
2023/01/06	1	39.75	0	0.00	39.80	1	3,515	0.03%
2023/01/05	6	40.33	6	39.81	39.80	0	3,528	0.00%
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%
2022/12/28	1	38.90	1	38.35	38.00	0	3,531	0.00%
2022/12/27	1	39.60	0	0.00	39.60	1	3,502	0.03%
2022/12/26	0	0.00	2	39.60	39.65	-2	3,502	-0.06%
2022/12/22	4	40.44	4	40.24	40.25	0	3,509	0.00%
2022/12/20	4	39.94	1	39.95	39.80	3	3,548	0.08%
2022/12/19	1	41.10	1	41.00	40.80	0	3,549	0.00%
2022/12/16	10	41.08	2	41.05	40.95	8	3,554	0.23%
2022/12/15	0	0.00	3	41.95	41.70	-3	3,543	-0.08%
2022/12/14	1	41.65	15	41.47	41.65	-14	3,554	-0.39%
2022/12/13	7	40.55	0	0.00	40.50	7	3,514	0.20%
2022/12/12	4	41.01	0	0.00	41.10	4	3,510	0.11%
2022/12/09	20	41.65	1	42.55	41.05	19	3,507	0.54%
2022/12/08	4	43.41	0	0.00	43.45	4	3,377	0.12%
2022/12/07	7	44.05	0	0.00	43.05	7	3,335	0.21%
2022/12/06	1	45.50	6	44.98	44.70	-5	3,263	-0.15%
2022/12/05	1	45.80	4	45.46	44.70	-3	3,003	-0.10%
2022/12/02	2	44.50	2	44.88	44.60	0	2,832	0.00%
2022/12/01	6	44.68	5	44.05	44.50	1	2,700	0.04%
2022/11/30	6	42.48	4	43.56	42.85	2	2,556	0.08%
2022/11/29	1	41.70	13	41.79	41.50	-12	2,524	-0.48%
2022/11/28	1	40.40	12	41.28	41.60	-11	2,583	-0.43%
2022/11/25	4	40.29	0	0.00	40.05	4	2,751	0.15%
2022/11/24	2	40.30	0	0.00	40.25	2	2,922	0.07%
2022/11/23	7	39.89	1	40.00	39.85	6	2,988	0.20%
2022/11/22	0	0.00	5	40.79	40.50	-5	2,995	-0.17%
2022/11/21	5	41.55	0	0.00	41.05	5	3,026	0.17%
2022/11/18	1	41.50	0	0.00	41.00	1	3,041	0.03%
2022/11/17	0	0.00	2	42.60	42.10	-2	3,030	-0.07%
2022/11/16	0	0.00	1	41.30	41.25	-1	2,924	-0.03%
2022/11/15	2	40.55	0.1	40.50	40.35	1.9	2,859	0.07%
2022/11/14	2	40.93	0	0.00	40.60	2	2,875	0.07%
2022/11/11	6	41.58	3	41.57	41.40	3	2,872	0.10%
2022/11/10	0	0.00	8	40.45	41.00	-8	2,796	-0.29%
2022/11/09	4	40.45	0	0.00	39.65	4	2,883	0.14%
2022/11/08	3	40.20	9	39.74	39.60	-6	2,859	-0.21%
2022/11/07	0	0.00	1	39.40	38.80	-1	2,811	-0.04%
2022/11/03	0	0.00	6	37.78	38.20	-6	2,878	-0.21%
2022/11/01	1	37.10	9	36.90	37.25	-8	2,951	-0.27%
2022/10/31	13	36.66	0	0.00	36.40	13	2,967	0.44%
2022/10/28	4	36.60	0	0.00	36.50	4	2,983	0.13%
2022/10/26	5	38.47	8	38.43	37.05	-3	3,055	-0.10%
2022/10/25	0	0.00	2	38.60	38.45	-2	3,084	-0.06%
2022/10/24	2	38.40	3	38.57	38.20	-1	3,116	-0.03%
2022/10/21	2	37.83	8	38.28	37.60	-6	3,166	-0.19%
2022/10/20	5	38.58	1	38.15	38.00	4	3,197	0.13%
2022/10/19	9	39.34	28	38.82	38.90	-19	3,194	-0.59%
2022/10/18	2	37.23	0	0.00	37.00	2	3,188	0.06%
2022/10/17	1	36.30	0	0.00	36.55	1	3,312	0.03%
2022/10/14	1	36.45	1	36.40	36.35	0	3,355	0.00%
2022/10/13	12	37.10	0	0.00	34.90	12	3,402	0.35%
2022/10/12	7	37.35	5	37.32	37.15	2	3,431	0.06%
2022/10/11	0	0.00	4	37.15	37.20	-4	3,473	-0.12%
2022/10/07	2	38.98	1	39.95	39.10	1	3,544	0.03%
2022/10/06	1	39.20	0	0.00	38.90	1	3,668	0.03%
2022/10/05	4	39.64	3	39.45	38.70	1	3,719	0.03%
2022/10/04	0	0.00	9	38.38	38.45	-9	3,730	-0.24%
2022/09/30	2	35.10	2	36.90	38.10	0	3,801	0.00%
2022/09/28	0	0.00	1	36.30	35.90	-1	3,859	-0.03%
2022/09/26	1	38.10	0	0.00	37.50	1	3,884	0.03%
2022/09/22	2	39.55	2	39.65	39.65	0	3,997	0.00%
2022/09/21	1	39.35	0	0.00	39.55	1	4,029	0.02%
2022/09/19	2	40.18	0	0.00	40.05	2	4,252	0.05%
2022/09/16	4	41.23	0	0.00	40.70	4	4,372	0.09%
2022/09/15	0	0.00	3	41.68	41.60	-3	4,449	-0.07%
2022/09/13	3	42.30	2	42.75	42.80	1	4,599	0.02%
2022/09/12	1	42.00	0	0.00	41.90	1	4,685	0.02%
2022/09/08	1	41.55	2	41.88	41.55	-1	4,817	-0.02%
2022/09/07	2	40.83	0	0.00	41.20	2	5,027	0.04%
2022/09/06	3	41.63	44	40.91	40.80	-41	5,431	-0.75%
2022/09/05	46	43.21	21	43.19	41.85	25	5,500	0.45%
2022/09/02	6	43.57	24	43.85	44.00	-18	5,465	-0.33%
2022/09/01	21	43.86	15	43.68	42.60	6	5,552	0.11%
2022/08/31	48	43.26	20	43.21	43.70	28	5,750	0.49%
2022/08/30	1	42.15	4	41.85	42.15	-3	5,832	-0.05%
2022/08/29	4	40.39	3	40.45	40.45	1	6,552	0.02%
2022/08/26	0	0.00	3	41.80	41.80	-3	6,924	-0.04%
2022/08/24	2	41.00	1	40.40	40.35	1	7,971	0.01%
2022/08/23	3	41.15	6	41.23	41.00	-3	8,142	-0.04%
2022/08/19	0	0.00	12	42.03	41.25	-12	8,258	-0.15%
2022/08/18	0	0.00	14	41.59	41.60	-14	8,270	-0.17%
2022/08/17	4	41.51	1	41.00	41.10	3	8,253	0.04%
2022/08/16	12	42.12	33	41.95	41.75	-21	8,245	-0.25%
2022/08/15	22	41.46	3	41.32	41.50	19	8,183	0.23%
2022/08/12	3	40.52	4	40.44	40.25	-1	8,134	-0.01%
2022/08/11	1	41.75	1	41.15	40.10	0	8,125	0.00%
2022/08/10	9	40.97	3	40.88	40.75	6	8,086	0.07%
2022/08/09	2	39.95	4	40.50	40.65	-2	8,024	-0.02%
2022/08/08	1	38.85	4	39.51	39.80	-3	7,978	-0.04%
2022/08/05	0	0.00	5	37.95	38.55	-5	7,939	-0.06%
2022/08/04	1	36.95	0	0.00	37.25	1	7,932	0.01%
2022/08/03	3	38.08	1	37.70	37.60	2	7,932	0.03%
2022/08/02	6	38.18	3	38.52	38.30	3	7,931	0.04%
2022/08/01	0	0.00	2	39.88	39.75	-2	7,891	-0.03%
2022/07/29	3	39.23	2	39.53	39.15	1	7,858	0.01%
2022/07/28	1	39.10	1	38.75	38.70	0	7,851	0.00%
2022/07/27	4	37.75	5	38.09	38.55	-1	7,808	-0.01%
2022/07/26	4	38.43	6	38.72	38.15	-2	7,807	-0.03%
2022/07/25	3	37.97	15	37.81	38.00	-12	7,763	-0.15%
2022/07/22	6	37.03	1	37.15	37.05	5	7,746	0.06%
2022/07/21	10	35.98	1	36.00	36.15	9	7,640	0.12%
2022/07/20	2	35.90	0	0.00	35.50	2	7,618	0.03%
2022/07/19	0	0.00	3	35.52	36.10	-3	7,579	-0.04%
2022/07/15	1	35.15	2	35.53	35.50	-1	7,534	-0.01%
2022/07/14	4	34.90	6	35.43	35.75	-2	7,460	-0.03%
2022/07/13	18	37.66	0	0.00	37.30	18	7,326	0.25%
2022/07/12	6	37.67	1	39.30	37.40	5	7,309	0.07%
2022/07/11	2	39.60	1	39.80	39.70	1	7,307	0.01%
2022/07/08	1	39.95	2	39.98	39.55	-1	7,343	-0.01%
2022/07/06	2	38.38	11	37.85	37.80	-9	7,847	-0.11%
2022/07/05	1	39.55	4	39.66	39.80	-3	8,146	-0.04%
2022/07/04	1	38.95	1	38.90	38.80	0	8,498	0.00%
2022/07/01	12	40.43	3	40.12	38.80	9	8,901	0.10%
2022/06/30	14	42.50	2	42.00	41.70	12	8,885	0.14%
2022/06/29	2	43.55	11	43.59	43.50	-9	9,490	-0.09%
2022/06/28	12	44.85	6	45.16	44.25	6	9,690	0.06%
2022/06/27	18	45.79	3	45.80	45.60	15	9,628	0.16%
2022/06/24	7	43.64	5	43.99	44.85	2	9,490	0.02%
2022/06/23	1	43.15	2	42.75	42.75	-1	9,384	-0.01%
2022/06/22	7	43.64	2	43.10	42.80	5	9,358	0.05%
2022/06/21	9	44.10	5	44.37	45.45	4	9,373	0.04%
2022/06/20	7	44.59	2	44.05	42.65	5	9,360	0.05%
2022/06/17	1	45.15	2	45.40	45.90	-1	9,340	-0.01%
2022/06/16	2	47.58	6	45.73	45.05	-4	9,253	-0.04%
2022/06/15	12	48.35	11	47.63	46.50	1	9,064	0.01%
2022/06/14	2	46.33	0	0.00	46.80	2	8,648	0.02%
2022/06/13	1	45.85	1	46.70	46.25	0	8,523	0.00%
2022/06/10	11	47.41	8	46.83	46.85	3	8,453	0.04%
2022/06/09	9	47.58	6	47.58	46.90	3	8,270	0.04%
2022/06/08	4	46.45	8	46.56	46.45	-4	7,865	-0.05%
2022/06/07	16	47.83	20	48.49	46.80	-4	7,610	-0.05%
2022/06/06	21	46.60	15	46.26	46.00	6	6,831	0.09%
2022/06/02	14	46.20	42.1	45.83	47.15	-28.1	6,442	-0.44%
2022/06/01	17	43.49	8	44.24	43.25	9	5,640	0.16%
2022/05/31	7	43.42	5	43.31	43.30	2	5,373	0.04%
2022/05/30	17	42.09	18	42.47	42.30	-1	5,287	-0.02%
2022/05/26	0	0.00	10	40.63	40.00	-10	5,173	-0.19%
2022/05/25	0	0.00	1	39.90	40.00	-1	5,144	-0.02%
2022/05/24	0	0.00	21	40.39	39.25	-21	5,178	-0.41%
2022/05/23	0	0.00	1.1	41.11	40.70	-1.1	5,144	-0.02%
2022/05/19	1	38.50	0	0.00	38.95	1	5,095	0.02%
2022/05/17	0	0.00	6	38.86	38.60	-6	5,143	-0.12%
2022/05/16	0	0.00	1	38.30	38.10	-1	5,226	-0.02%
2022/05/13	5	38.55	1	38.15	38.10	4	5,261	0.08%
2022/05/12	0	0.00	2	38.63	38.00	-2	5,301	-0.04%
2022/05/10	3	39.05	0	0.00	39.00	3	5,427	0.06%
2022/05/09	0	0.00	65	39.65	38.90	-65	5,506	-1.18%
2022/05/06	5	40.44	1	40.20	40.85	4	5,774	0.07%
2022/05/05	0	0.00	15	39.97	40.85	-15	6,053	-0.25%
2022/05/03	1	40.25	4	40.16	40.20	-3	6,536	-0.05%
2022/04/29	0	0.00	3.2	40.00	39.50	-3.2	6,569	-0.05%
2022/04/28	39	40.28	21	39.75	39.30	18	6,630	0.27%
2022/04/22	10	41.70	2	42.30	41.70	8	7,011	0.11%
2022/04/21	2	42.10	2	41.75	42.10	0	7,023	0.00%
2022/04/19	1.2	40.99	0	0.00	41.00	1.2	7,040	0.02%
2022/04/18	1	40.65	2	41.00	40.35	-1	7,054	-0.01%
2022/04/15	10	42.13	0	0.00	41.80	10	7,040	0.14%
2022/04/14	13	43.16	2.2	43.50	43.10	10.9	7,033	0.15%
2022/04/13	11	45.03	9	44.98	43.75	2	7,047	0.03%
2022/04/12	3	43.47	22.1	43.28	43.45	-19.1	6,629	-0.29%
2022/04/11	9	42.70	3.1	44.13	42.55	6	6,476	0.09%
2022/04/08	16	43.28	6	42.88	43.80	10	6,156	0.16%
2022/04/07	17	43.15	17.4	43.41	42.95	-0.4	5,796	-0.01%
2022/04/06	12	40.60	3	40.43	40.40	9	5,378	0.17%
2022/04/01	14	43.42	14.2	43.39	41.50	-0.2	5,326	0.00%
2022/03/31	0	41.90	5	41.81	42.70	-5	4,699	-0.11%
2022/03/29	0	0.00	1	40.10	39.90	-1	4,507	-0.02%
2022/03/28	4	40.20	0	0.00	40.65	4	4,522	0.09%
2022/03/25	1.1	40.63	2	41.00	41.15	-1	4,505	-0.02%
2022/03/24	5	40.95	1	41.60	40.55	4	4,467	0.09%
2022/03/23	1	41.55	1	41.35	41.25	0	4,439	0.00%
2022/03/22	3	41.27	1	41.70	41.15	2	4,403	0.05%
2022/03/21	4	40.29	6	39.98	40.35	-2	4,325	-0.05%
2022/03/18	1	39.20	20	39.91	39.05	-19	4,386	-0.43%
2022/03/17	0	38.85	0	0.00	38.80	0	4,468	0.00%
2022/03/15	11	38.43	0	0.00	37.50	11	4,702	0.23%
2022/03/10	0	38.70	0	0.00	38.30	0	5,070	0.00%
2022/03/09	0	37.40	0	0.00	37.75	0	5,219	0.00%
2022/03/08	0.1	36.20	99	36.38	36.00	-98.9	5,317	-1.86%
2022/03/07	1.1	36.89	3	37.30	37.10	-1.9	5,357	-0.04%
2022/03/04	1	39.30	0	0.00	39.05	1	5,446	0.02%
2022/03/03	27	40.19	0	0.00	39.80	27	5,537	0.49%
2022/03/01	1	40.35	4	40.48	40.50	-3	5,708	-0.05%
2022/02/25	2.1	38.87	0	0.00	38.80	2.1	6,023	0.04%
2022/02/24	2.1	40.08	6	40.42	38.60	-3.9	6,108	-0.06%
2022/02/23	6.1	40.48	0	0.00	40.55	6.1	6,144	0.10%
2022/02/22	0.1	40.10	18	39.72	39.70	-18	6,348	-0.28%
2022/02/21	10.1	41.00	0	0.00	40.80	10.1	6,731	0.15%
2022/02/18	1	40.80	2	40.80	40.85	-1	6,936	-0.01%
2022/02/17	0	0.00	1	41.70	40.85	-1	7,449	-0.01%
2022/02/16	13.1	41.90	3	41.97	42.05	10.1	7,729	0.13%
2022/02/15	1	40.20	0	0.00	40.35	1	7,766	0.01%
2022/02/14	0	0.00	10	40.01	39.40	-10	7,968	-0.13%
2022/02/10	2	41.78	13	41.80	41.60	-11	8,150	-0.13%
2022/02/09	2	42.65	8	42.03	42.00	-6	8,151	-0.07%
2022/02/08	18	42.75	31	42.73	42.50	-13	8,338	-0.16%
2022/02/07	43	41.44	1	41.30	41.90	42	8,113	0.52%
2022/01/26	15	39.90	7	39.66	39.30	8	7,866	0.10%
2022/01/25	4	39.94	4	39.56	38.50	0	7,821	0.00%
2022/01/21	0	0.00	2	38.90	38.90	-2	7,730	-0.03%
2022/01/20	4	39.78	5	39.78	39.45	-1	7,757	-0.01%
2022/01/19	0	0.00	31	38.01	38.20	-31	7,660	-0.40%
2022/01/18	10	36.52	0	0.00	36.85	10	7,727	0.13%
2022/01/17	0	0.00	22	36.62	37.05	-22	7,792	-0.28%
2022/01/14	2	33.98	0	0.00	34.45	2	7,750	0.03%
2022/01/13	7	35.31	0	0.00	35.10	7	7,752	0.09%
2022/01/12	2	35.60	0	0.00	35.50	2	7,751	0.03%
2022/01/11	13	36.95	0	0.00	36.45	13	7,759	0.17%
2022/01/07	0	0.00	1	37.30	37.30	-1	7,774	-0.01%
2022/01/06	44	38.19	0	0.00	38.50	44	7,781	0.57%
2022/01/04	8	39.65	3	40.10	39.85	5	7,774	0.06%
2022/01/03	6	39.71	0	0.00	39.70	6	7,792	0.08%
2021/12/30	12	39.91	0	0.00	39.95	12	7,824	0.15%
2021/12/29	5	39.99	1	40.10	40.05	4	7,915	0.05%
2021/12/28	8	40.75	4	41.10	40.40	4	8,243	0.05%
2021/12/27	2	40.33	0	0.00	40.30	2	8,295	0.02%
2021/12/24	8	40.69	2	39.95	39.95	6	8,359	0.07%
2021/12/23	8	41.78	8	41.15	41.15	0	8,360	0.00%
2021/12/22	6	41.31	9	41.66	41.40	-3	8,433	-0.04%
2021/12/21	0	0.00	4	41.13	40.95	-4	8,597	-0.05%
2021/12/20	5	40.55	2	40.80	41.05	3	8,603	0.03%
2021/12/17	31	39.68	1	40.40	40.00	30	8,562	0.35%
2021/12/16	3	41.17	2	41.35	41.20	1	8,485	0.01%
2021/12/15	80	41.28	1	41.15	41.15	79	8,434	0.94%
2021/12/14	3	40.80	4	41.51	40.90	-1	8,390	-0.01%
2021/12/13	5	44.59	5	43.59	43.00	0	8,274	0.00%
2021/12/10	3	42.82	5	42.87	44.50	-2	8,162	-0.02%
2021/12/09	4	45.10	14	44.91	44.50	-10	8,038	-0.12%
2021/12/08	10	46.20	0	0.00	45.15	10	7,958	0.13%
2021/12/07	1	46.30	1	45.15	45.85	0	7,912	0.00%
2021/12/06	3	45.03	2	45.43	45.45	1	7,813	0.01%
2021/12/03	0	0.00	2	44.53	44.50	-2	7,663	-0.03%
2021/12/02	9	43.76	8	43.40	43.05	1	7,505	0.01%
2021/12/01	3	43.38	2	43.80	43.40	1	7,396	0.01%
2021/11/30	16	42.67	14	43.48	43.40	2	7,356	0.03%
2021/11/26	10	42.46	0	0.00	42.90	10	7,148	0.14%
2021/11/25	3	44.67	2	44.58	44.95	1	7,006	0.01%
2021/11/24	6	43.47	12	44.86	45.15	-6	6,847	-0.09%
2021/11/23	0.5	43.15	0	0.00	42.05	0.5	6,516	0.01%
2021/11/22	8	43.53	7	43.17	43.00	1	6,432	0.02%
2021/11/19	2	43.25	3	43.53	43.65	-1	6,353	-0.02%
2021/11/18	6	44.32	3	45.30	44.10	3	6,144	0.05%
2021/11/17	5	43.43	33	43.70	43.50	-28	5,726	-0.49%
2021/11/16	35	43.16	24	44.24	42.05	11	5,502	0.20%
2021/11/15	4	40.34	3.4	41.20	41.55	0.6	4,984	0.01%
2021/11/12	2.2	38.49	2	37.80	37.80	0.2	4,667	0.00%
2021/11/11	4	40.40	9	40.20	39.00	-5	4,548	-0.11%
2021/11/10	8.3	39.86	3	39.45	39.50	5.3	4,331	0.12%
2021/11/09	5	39.06	4	38.83	38.85	1	4,179	0.02%
2021/11/08	13	39.77	2	38.83	38.00	11	4,063	0.27%
2021/11/05	2	39.35	4	39.59	39.80	-2	3,986	-0.05%
2021/11/04	1	38.20	0	0.00	38.20	1	3,769	0.03%
2021/11/03	3	37.12	0	0.00	37.00	3	3,715	0.08%
2021/11/02	1	38.65	2	37.10	37.10	-1	3,701	-0.03%
2021/11/01	9	38.16	23	37.98	37.70	-14	3,523	-0.40%
2021/10/29	19	37.50	2	36.50	37.10	17	3,433	0.50%
2021/10/28	1	37.00	0	0.00	35.70	1	3,373	0.03%
2021/10/27	1	36.65	1	36.30	36.60	0	3,439	0.00%
2021/10/26	5	35.19	2	35.53	35.70	3	3,391	0.09%
2021/10/25	8	33.91	5	33.81	33.85	3	3,153	0.10%
2021/10/22	2	32.08	2	32.10	32.00	0	3,071	0.00%
2021/10/21	0	0.00	1	32.50	32.25	-1	3,112	-0.03%
2021/10/20	3	32.62	4	32.64	32.85	-1	3,094	-0.03%
2021/10/19	1	32.80	0	0.00	33.00	1	3,099	0.03%
2021/10/15	0	0.00	1	32.20	32.10	-1	3,100	-0.03%
2021/10/14	2	30.80	7	31.24	31.85	-5	3,070	-0.16%
2021/10/13	4	30.25	0	0.00	30.25	4	3,034	0.13%
2021/10/12	2	30.43	1	30.60	30.45	1	3,022	0.03%
2021/10/08	4	32.90	2	32.80	32.45	2	2,967	0.07%
2021/10/07	2	33.15	1	33.25	33.05	1	2,948	0.03%
2021/10/06	3	33.80	9	33.71	33.00	-6	2,963	-0.20%
2021/10/05	5	33.69	5	33.83	32.70	0	2,869	0.00%
2021/10/04	0	0.00	6	31.83	33.10	-6	2,536	-0.24%
2021/10/01	3	33.10	0	0.00	30.85	3	2,491	0.12%
2021/09/30	2	32.53	9	32.73	33.20	-7	2,443	-0.29%
2021/09/29	10	32.32	29	32.46	32.00	-19	2,568	-0.74%
2021/09/28	14	33.33	1	34.10	32.80	13	2,567	0.51%
2021/09/17	5	31.10	0	0.00	31.10	5	2,540	0.20%
2021/09/15	0	0.00	40	32.21	31.95	-40	2,544	-1.57%
2021/09/09	0	0.00	10	32.48	32.75	-10	2,447	-0.41%
2021/08/31	5	30.75	0	0.00	30.75	5	2,302	0.22%
2021/08/26	1	31.55	0	0.00	31.20	1	2,278	0.04%
2021/08/24	0	0.00	10	31.00	30.85	-10	2,252	-0.44%
2021/08/20	28	29.60	3	28.77	29.00	25	2,254	1.11%
2021/08/19	9	29.20	0	0.00	29.10	9	2,296	0.39%
2021/08/18	0	0.00	5	29.50	31.10	-5	2,330	-0.21%
2021/08/17	1	29.15	0	0.00	28.90	1	2,319	0.04%
2021/08/16	1	29.15	0	0.00	29.15	1	2,316	0.04%
2021/08/12	0	0.00	5	31.74	31.35	-5	2,295	-0.22%
2021/08/11	6	32.68	7	32.46	31.05	-1	2,300	-0.04%
2021/08/10	0	0.00	5	33.90	32.90	-5	2,272	-0.22%
2021/08/09	11	35.24	0	0.00	35.10	11	2,218	0.50%
2021/08/06	1	36.50	0	0.00	36.50	1	2,215	0.05%
2021/08/04	25	39.20	4	38.88	38.35	21	2,225	0.94%
2021/08/03	3	38.80	0	0.00	38.70	3	2,185	0.14%
2021/08/02	12	39.12	3	39.00	39.20	9	2,114	0.43%
2021/07/30	0	0.00	6	37.45	36.50	-6	1,928	-0.31%
2021/07/22	0	0.00	2	34.35	33.85	-2	1,816	-0.11%
2021/07/16	0	0.00	1	35.65	35.65	-1	1,774	-0.06%
2021/07/14	2	36.05	1	35.80	35.35	1	1,777	0.06%
2021/07/13	1	38.00	6	38.07	36.95	-5	1,760	-0.28%
2021/07/12	5	37.05	0	0.00	37.10	5	1,705	0.29%
2021/07/09	6	37.12	0	0.00	36.90	6	1,695	0.35%
2021/07/07	5	38.30	0	0.00	37.55	5	1,709	0.29%
2021/07/06	1	38.65	10	39.10	38.45	-9	1,717	-0.52%
2021/07/05	0	0.00	5	35.95	38.35	-5	1,591	-0.31%
2021/07/02	0	0.00	15	34.88	34.90	-15	1,550	-0.97%
2021/07/01	5	35.35	2	35.45	35.00	3	1,602	0.19%
2021/06/30	0	0.00	25	35.61	35.80	-25	1,688	-1.48%
2021/06/29	5	32.80	0	0.00	33.05	5	1,671	0.30%
2021/06/28	10	30.35	0	0.00	33.90	10	1,655	0.60%
2021/06/25	0	0.00	1	31.50	31.40	-1	1,624	-0.06%
2021/06/23	20	30.05	3.1	30.10	30.20	16.9	1,634	1.03%
2021/06/22	0	0.00	3.3	28.75	28.65	-3.3	1,630	-0.20%
2021/06/01	0	0.00	1	30.50	30.40	-1	1,854	-0.05%
2021/05/14	2	27.28	0	0.00	26.35	2	2,227	0.09%
2021/05/12	1	29.75	0	0.00	27.75	1	2,197	0.05%
2021/05/11	11	31.84	0	0.00	30.80	11	2,215	0.50%
2021/05/07	0	0.00	2	35.25	35.00	-2	2,241	-0.09%
2021/05/06	1	34.50	2	34.15	34.40	-1	2,272	-0.04%
2021/04/28	7	37.39	0	0.00	37.30	7	2,374	0.29%
2021/04/22	2	37.60	0	0.00	37.70	2	2,468	0.08%
2021/04/16	1	39.05	0	0.00	39.30	1	2,593	0.04%
2021/04/15	0	0.00	6	38.85	38.90	-6	2,616	-0.23%
2021/04/14	1	38.50	0	0.00	38.50	1	2,618	0.04%
2021/04/13	1	39.10	1	38.80	38.80	0	2,642	0.00%
2021/04/12	0	0.00	2	41.70	39.75	-2	2,657	-0.08%
2021/04/09	2	41.75	1	41.65	41.65	1	2,658	0.04%
2021/04/08	7	43.54	3	43.80	43.80	4	2,631	0.15%
2021/04/06	0	0.00	4	41.50	44.00	-4	2,567	-0.16%
2021/04/01	1	40.10	6	39.52	40.15	-5	2,509	-0.20%
2021/03/31	5	38.35	0	0.00	38.20	5	2,574	0.19%
2021/03/29	1	39.70	0	0.00	39.70	1	2,588	0.04%
2021/03/24	0	0.00	2	37.50	37.45	-2	2,662	-0.08%
2021/03/23	0	0.00	1	38.40	38.25	-1	2,673	-0.04%
2021/03/22	1	39.40	0	0.00	39.15	1	2,662	0.04%
2021/03/19	2	40.10	0	0.00	40.05	2	2,679	0.07%
2021/03/16	0	0.00	1	39.60	39.50	-1	2,737	-0.04%
2021/03/15	0	40.25	9	39.88	39.90	-9	2,774	-0.32%
2021/03/12	0	0.00	3	39.63	39.40	-3	2,845	-0.11%
2021/03/11	2	39.78	3	40.00	39.90	-1	3,008	-0.03%
2021/03/10	2	39.40	0	0.00	39.70	2	3,231	0.06%
2021/03/09	0	0.00	1	39.30	39.70	-1	3,461	-0.03%
2021/03/05	2	42.80	5	42.55	42.35	-3	3,669	-0.08%
2021/03/04	5	43.75	0	0.00	42.95	5	3,788	0.13%
2021/03/02	1	44.80	1	45.20	43.60	0	3,807	0.00%
2021/02/26	2	44.70	0	0.00	44.85	2	3,845	0.05%
2021/02/25	1	45.55	0	0.00	45.55	1	3,906	0.03%
2021/02/24	0	0.00	8	44.04	43.15	-8	3,993	-0.20%
2021/02/23	10	44.93	0	0.00	45.00	10	4,048	0.25%
2021/02/22	3	45.15	6	45.17	45.55	-3	4,054	-0.07%
2021/02/19	0	0.00	1	39.80	41.45	-1	3,988	-0.03%
2021/02/18	0	0.00	5	39.85	40.05	-5	4,055	-0.12%
2021/02/17	0	0.00	5	39.95	40.00	-5	4,124	-0.12%
2021/02/04	1	38.80	0	0.00	38.95	1	4,168	0.02%
2021/02/03	1	38.75	0	0.00	38.65	1	4,249	0.02%
2021/02/02	14	39.58	20	40.73	39.30	-6	4,321	-0.14%
2021/01/29	0	0.00	3	38.83	38.00	-3	4,542	-0.07%
2021/01/28	2	37.15	1	38.90	38.95	1	4,791	0.02%
2021/01/27	0	0.00	2	38.18	38.00	-2	5,020	-0.04%
2021/01/26	4	37.70	24	40.10	38.60	-20	5,387	-0.37%
2021/01/25	0	0.00	2	36.00	36.90	-2	5,574	-0.04%
2021/01/22	2	33.00	0	0.00	33.55	2	5,613	0.04%
2021/01/15	2	38.70	0	0.00	38.70	2	5,587	0.04%
2021/01/14	6	37.88	1	38.00	37.95	5	5,599	0.09%
2021/01/13	0	0.00	1	37.10	38.20	-1	5,663	-0.02%
2021/01/11	12	37.33	0	0.00	37.65	12	5,783	0.21%
2021/01/08	4	39.23	2	39.05	39.05	2	5,781	0.03%
2021/01/07	1	40.05	2	40.10	40.00	-1	5,826	-0.02%
2021/01/06	16	40.22	6	40.05	39.80	10	5,971	0.17%
2021/01/05	2	42.05	0	0.00	41.60	2	5,985	0.03%
2021/01/04	9	42.10	0	0.00	42.80	9	6,044	0.15%
2020/12/31	2	41.55	12	41.23	41.30	-10	6,066	-0.16%
2020/12/30	0	0.00	8	41.25	42.00	-8	6,061	-0.13%
2020/12/29	2	39.50	3	40.15	39.50	-1	6,028	-0.02%
2020/12/28	4	39.21	0	0.00	39.15	4	6,021	0.07%
2020/12/25	16	40.35	9	40.38	40.35	7	5,973	0.12%
2020/12/24	5	42.58	2	41.85	41.80	3	5,891	0.05%
2020/12/22	1	41.60	1	42.50	41.50	0	5,968	0.00%
2020/12/21	1	41.40	0	0.00	41.30	1	6,036	0.02%
2020/12/18	4	43.44	2	43.50	43.00	2	6,038	0.03%
2020/12/17	1	44.00	0	0.00	44.05	1	6,032	0.02%
2020/12/16	0	0.00	6	45.00	44.90	-6	6,063	-0.10%
2020/12/15	4	44.56	1	44.50	43.75	3	6,138	0.05%
2020/12/14	7	44.76	0	0.00	44.90	7	6,110	0.11%
2020/12/11	1	44.10	8	45.58	45.30	-7	6,101	-0.11%
2020/12/10	0	0.00	3	46.30	45.50	-3	6,081	-0.05%
2020/12/09	1	46.30	11	46.61	46.45	-10	6,052	-0.17%
2020/12/08	13	47.03	14	47.66	47.20	-1	6,016	-0.02%
2020/12/07	6	45.87	0	0.00	45.15	6	5,945	0.10%
2020/12/04	21	51.22	2	50.30	49.90	19	5,781	0.33%
2020/12/03	11	53.93	8	53.28	54.90	3	5,571	0.05%
2020/12/02	3	49.92	17	49.55	50.70	-14	5,343	-0.26%
2020/12/01	1	46.80	11	45.87	46.10	-10	5,163	-0.19%
2020/11/30	5	45.73	4	45.36	45.00	1	5,127	0.02%
2020/11/27	0	0.00	14	47.00	47.05	-14	5,031	-0.28%
2020/11/25	8	47.44	5	47.71	47.20	3	5,055	0.06%
2020/11/24	3	48.02	0	0.00	47.00	3	5,030	0.06%
2020/11/23	4	47.00	3	48.45	48.80	1	5,037	0.02%
2020/11/20	19	48.93	4	48.35	48.35	15	4,954	0.30%
2020/11/19	4	48.35	1	49.00	50.40	3	4,860	0.06%
2020/11/18	3	48.30	13.3	48.47	48.05	-10.3	4,789	-0.22%
2020/11/17	27	48.68	5	48.87	48.30	22	4,737	0.46%
2020/11/16	0.3	46.00	4	47.80	47.85	-3.7	4,689	-0.08%
2020/11/13	1	45.75	0	0.00	45.75	1	4,663	0.02%
2020/11/12	6	45.70	2	45.75	45.75	4	4,666	0.09%
2020/11/11	4	45.93	29	46.71	47.05	-25	4,679	-0.53%
2020/11/10	27	45.63	3	45.60	44.90	24	4,623	0.52%
2020/11/09	3	47.50	3	47.25	46.50	0	4,551	0.00%
2020/11/06	1	48.00	9	47.78	47.60	-8	4,465	-0.18%
2020/11/05	10	47.00	1	46.00	46.00	9	4,329	0.21%
2020/11/04	5	45.15	1	45.00	45.00	4	4,100	0.10%
2020/11/03	0	0.00	11	44.72	45.10	-11	3,930	-0.28%
2020/11/02	1	41.00	13	40.21	41.00	-12	3,561	-0.34%
2020/10/30	0	0.00	7	37.34	37.45	-7	3,310	-0.21%
2020/10/28	3	35.85	0	0.00	35.65	3	3,285	0.09%
2020/10/27	0	0.00	5	35.84	36.35	-5	3,293	-0.15%
2020/10/26	5	36.45	1	36.60	36.10	4	3,298	0.12%
2020/10/23	4	37.20	0	0.00	37.00	4	3,313	0.12%
2020/10/22	1	36.90	1	37.60	36.95	0	3,366	0.00%
2020/10/21	6	39.73	0	0.00	38.30	6	3,397	0.18%
2020/10/20	1	39.85	7	39.50	39.85	-6	3,428	-0.18%
2020/10/19	5	39.34	0	0.00	39.50	5	3,365	0.15%
2020/10/16	2	38.68	3	37.82	38.00	-1	3,327	-0.03%
2020/10/14	0	0.00	2	40.00	38.95	-2	3,255	-0.06%
2020/10/13	0	0.00	3	37.42	38.00	-3	3,197	-0.09%
2020/10/12	2	36.00	5	37.90	37.95	-3	3,207	-0.09%
2020/10/08	1	36.00	0	0.00	36.20	1	3,144	0.03%
2020/09/28	0	0.00	1	30.75	34.10	-1	3,617	-0.03%
2020/09/25	1	31.60	0	0.00	31.10	1	3,636	0.03%
2020/09/24	1	34.00	0	0.00	32.55	1	3,686	0.03%
2020/09/23	2	35.90	0	0.00	35.30	2	3,768	0.05%
2020/09/22	2	36.75	2	37.05	36.50	0	3,926	0.00%
2020/09/21	1	38.40	1	38.15	38.00	0	3,973	0.00%
2020/09/18	0	0.00	5	37.00	39.10	-5	3,924	-0.13%
2020/09/15	2	36.63	0	0.00	36.60	2	3,857	0.05%
2020/09/14	5	36.50	0	0.00	36.50	5	3,848	0.13%
2020/09/07	5	36.60	0	0.00	36.50	5	3,904	0.13%
2020/09/04	1	37.10	0	0.00	36.65	1	3,934	0.03%
2020/09/02	3	37.83	2	38.45	37.90	1	4,035	0.02%
2020/09/01	1	38.85	0	0.00	38.80	1	4,047	0.02%
2020/08/28	1	38.20	0	0.00	38.90	1	4,039	0.02%
2020/08/27	2	39.58	6	38.89	39.00	-4	4,027	-0.10%
2020/08/26	0	0.00	3	37.60	37.70	-3	3,958	-0.08%
2020/08/20	0	0.00	1	34.00	33.80	-1	3,992	-0.03%
2020/08/19	5	35.50	0	0.00	35.80	5	4,003	0.12%
2020/08/18	1	33.30	0	0.00	33.35	1	4,024	0.02%
2020/08/17	0	0.00	3	34.92	34.50	-3	4,020	-0.07%
2020/08/14	0	0.00	8	36.16	36.10	-8	3,998	-0.20%
2020/08/12	1	37.45	1	36.30	37.20	0	4,108	0.00%
2020/08/10	9	38.94	3	38.93	38.60	6	4,182	0.14%
2020/08/06	1	36.95	0	0.00	36.90	1	4,169	0.02%
2020/08/05	1	36.75	0	0.00	37.00	1	4,217	0.02%
2020/07/31	2	38.18	1	38.40	38.15	1	4,819	0.02%
2020/07/30	1	37.30	0	0.00	37.75	1	4,995	0.02%
2020/07/28	3	37.32	0	0.00	36.20	3	5,147	0.06%
2020/07/27	0	0.00	2	38.65	37.55	-2	5,174	-0.04%
2020/07/24	5	41.92	4	43.16	39.95	1	5,227	0.02%
2020/07/23	4	42.25	0	0.00	42.05	4	5,389	0.07%
2020/07/22	0	0.00	1	39.90	41.35	-1	5,464	-0.02%
2020/07/20	0	0.00	4	38.13	38.70	-4	5,708	-0.07%
2020/07/17	4	43.00	0	0.00	38.55	4	5,734	0.07%
2020/07/16	2	38.75	0.4	41.10	41.10	1.6	5,708	0.03%
2020/07/15	3	37.98	3	38.33	37.40	0	5,689	0.00%
2020/07/14	2	38.20	1	37.20	38.00	1	5,754	0.02%
2020/07/13	5	37.85	2	37.70	37.85	3	5,826	0.05%
2020/07/10	3	38.50	2	37.20	36.95	1	5,806	0.02%
2020/07/09	2	36.80	4.1	37.99	38.60	-2.1	5,696	-0.04%
2020/07/08	2	34.45	7	35.10	35.10	-5	5,540	-0.09%
2020/07/07	1	28.90	5	29.94	31.95	-4	5,497	-0.07%
2020/07/06	0	0.00	1	29.80	29.05	-1	5,361	-0.02%
2020/07/03	4	28.69	3	28.75	28.75	1	5,356	0.02%
2020/07/02	0	0.00	7	29.75	28.60	-7	5,270	-0.13%
2020/07/01	0	0.00	7	27.84	27.90	-7	5,129	-0.14%
2020/06/17	5	24.55	0	0.00	24.35	5	4,923	0.10%
2020/06/11	3	23.25	0	0.00	23.00	3	4,978	0.06%
2020/06/09	1	22.50	12	23.70	23.65	-11	4,954	-0.22%
2020/06/08	2	24.83	0	0.00	24.75	2	4,927	0.04%
2020/06/04	1	25.45	10	25.40	25.30	-9	5,034	-0.18%
2020/06/03	0	0.00	10	26.00	25.90	-10	5,021	-0.20%
2020/06/01	2	25.80	0	0.00	25.85	2	4,969	0.04%
2020/05/27	9	26.53	0	0.00	25.95	9	4,993	0.18%
2020/05/26	3	26.78	0	0.00	26.65	3	5,035	0.06%
2020/05/25	0	0.00	4	26.30	26.95	-4	5,006	-0.08%
2020/05/21	0	0.00	2	26.10	25.80	-2	4,965	-0.04%
2020/05/20	10	25.25	0	0.00	25.15	10	4,982	0.20%
2020/05/19	3	26.02	14	25.91	25.95	-11	4,961	-0.22%
2020/05/18	2	24.10	0	0.00	24.10	2	4,876	0.04%
2020/05/15	3	24.68	0	0.00	24.50	3	4,862	0.06%
2020/05/14	3	24.77	0	0.00	24.50	3	4,797	0.06%
2020/05/13	0	0.00	1	25.90	26.05	-1	4,810	-0.02%
2020/05/11	3	24.67	3	25.10	26.20	0	4,863	0.00%
2020/05/08	2	28.15	1	28.80	26.15	1	4,859	0.02%
2020/05/07	1	27.30	14	27.40	27.40	-13	4,664	-0.28%
2020/05/06	0	0.00	2	23.20	24.95	-2	4,554	-0.04%
2020/05/04	0	0.00	1	22.70	22.80	-1	4,394	-0.02%
2020/04/29	0	0.00	2	23.55	23.80	-2	4,310	-0.05%
2020/04/28	4	23.98	1	24.60	23.75	3	4,265	0.07%
2020/04/27	1	23.05	3.1	23.33	23.35	-2.1	4,021	-0.05%
2020/04/24	2	20.75	29.6	21.23	21.25	-27.6	3,958	-0.70%
2020/04/23	0	0.00	29	19.73	19.70	-29	3,853	-0.75%
2020/04/20	12	18.37	1	18.25	18.40	11	3,684	0.30%
2020/04/17	1	17.95	20	17.79	18.05	-19	3,645	-0.52%
2020/04/16	20	16.30	0	0.00	17.40	20	3,539	0.57%
2020/04/09	0	0.00	1	14.80	14.45	-1	3,456	-0.03%
2020/04/08	5	15.08	10	15.20	15.30	-5	3,516	-0.14%
2020/03/27	0	0.00	0.9	10.75	10.75	-0.9	3,816	-0.02%
2020/03/25	0.4	11.20	0	0.00	11.20	0.4	3,786	0.01%
2020/03/17	5	12.15	15	12.70	12.10	-10	3,681	-0.27%
2020/03/13	15	13.45	0	0.00	14.50	15	3,742	0.40%
2020/03/11	0	0.00	5	16.55	16.55	-5	3,816	-0.13%
2020/03/10	5	14.95	0	0.00	15.05	5	3,725	0.13%
2020/03/05	0	0.00	2	15.30	15.25	-2	3,750	-0.05%
2020/03/04	0	0.00	16	15.19	15.20	-16	3,785	-0.42%
2020/03/03	12	16.11	10	16.55	16.10	2	3,761	0.05%
2020/02/27	3	16.95	0	0.00	15.90	3	3,684	0.08%
2020/02/26	2	18.05	2	17.95	17.50	0	3,588	0.00%
2020/02/25	16	18.39	4	18.70	18.40	12	3,547	0.34%
2020/02/24	5	19.00	1	18.85	18.90	4	3,500	0.11%
2020/02/21	3	19.80	5	20.15	19.35	-2	3,458	-0.06%
2020/02/19	7	19.18	0	0.00	19.00	7	3,338	0.21%
2020/02/17	0	0.00	5	19.55	19.55	-5	3,274	-0.15%
2020/02/14	3	20.25	0	0.00	19.70	3	3,236	0.09%
2020/02/13	3	19.15	7	19.10	19.00	-4	3,138	-0.13%
2020/02/12	2	20.55	0	0.00	20.20	2	3,034	0.07%
2020/02/11	1	20.25	12	20.78	20.60	-11	2,955	-0.37%
2020/02/10	2	17.80	5	18.50	19.20	-3	2,815	-0.11%
2020/02/07	0	0.00	2	19.10	19.15	-2	2,720	-0.07%
2020/02/06	0	0.00	5	18.18	18.50	-5	2,563	-0.20%
2020/02/05	1	15.75	54	16.06	16.85	-53	2,439	-2.17%
2020/02/04	2	14.30	2	14.90	15.35	0	2,373	0.00%
2020/02/03	10	15.30	0	0.00	15.25	10	2,320	0.43%
2020/01/31	26	15.21	26	16.11	16.90	0	2,254	0.00%
2020/01/30	0	0.00	11	16.90	16.80	-11	2,159	-0.51%
2020/01/20	0	0.00	10	18.55	18.65	-10	2,127	-0.47%
2020/01/17	10	18.15	1	18.35	18.15	9	2,062	0.44%
2020/01/16	0	0.00	0.5	18.05	18.20	-0.5	1,954	-0.03%
2020/01/15	0	0.00	3	18.55	18.30	-3	1,926	-0.16%
2020/01/14	1	17.80	2	18.30	18.40	-1	1,895	-0.05%
2020/01/06	0	0.00	1	15.65	16.05	-1	1,711	-0.06%
2020/01/03	3	16.75	0	0.00	16.35	3	1,638	0.18%
2020/01/02	4	18.33	3.7	18.50	18.15	0.3	1,607	0.02%
2019/12/31	0	0.00	11	17.34	17.85	-11	1,497	-0.73%
2019/12/30	3	15.42	4	15.80	16.25	-1	1,348	-0.07%
2019/12/27	3	14.52	18	14.56	14.90	-15	1,171	-1.28%
2019/12/18	4	11.40	0	11.45	11.50	4	940	0.42%
2019/12/13	6	11.13	0	0.00	10.80	6	901	0.67%
2019/12/12	0	0.00	11	12.43	12.00	-11	859	-1.28%
2019/12/11	0	0.00	7.7	12.38	12.25	-7.7	813	-0.95%
2019/12/10	6	10.78	13	11.73	11.95	-7	757	-0.92%
2019/12/09	10	10.90	60	10.86	10.90	-50	662	-7.55%
2019/12/06	6	9.73	113.2	9.89	9.93	-107.2	575	-18.63%	大賣/鉅額交易
2019/12/05	1	9.13	2	8.52	9.03	-1	452	-0.22%
2019/12/04	1	8.31	0	0.00	8.45	1	415	0.24%
2019/12/03	3	8.68	0	0.00	8.45	3	403	0.74%
2019/12/02	5	8.02	10	8.43	8.46	-5	348	-1.43%
2019/11/29	0	0.00	3	7.74	7.74	-3	258	-1.16%
2019/11/28	0	0.00	5	7.04	7.04	-5	197	-2.53%
2019/10/29	0	0.00	3.5	6.37	6.41	-3.5	138	-2.55%
2019/10/14	5	6.35	0	0.00	6.34	5	141	3.54%
2019/09/24	5	6.57	0	0.00	6.58	5	163	3.06%
2019/08/22	0	0.00	3	6.54	6.60	-3	154	-1.94%
2019/08/21	5	6.45	0	0.00	6.53	5	152	3.27%
2019/08/12	5	6.46	0	0.00	6.53	5	150	3.31%
2019/06/28	0	0.00	2	6.43	6.41	-2	143	-1.39%
2019/06/26	0	0.00	5	6.30	6.34	-5	148	-3.38%
2019/06/19	10	6.40	0	0.00	6.40	10	152	6.57%
2019/06/12	0	0.00	1.4	6.30	6.35	-1.4	167	-0.85%
2019/06/10	0	0.00	5	6.38	6.32	-5	167	-2.98%
2019/06/04	0	0.00	5	6.38	6.39	-5	170	-2.94%
2019/05/31	2	6.36	0	0.00	6.37	2	176	1.13%
2019/05/29	0	0.00	5	6.30	6.38	-5	180	-2.77%
2019/05/28	10	6.35	0	0.00	6.40	10	187	5.34%
2019/05/24	25	6.43	0	0.00	6.45	25	233	10.70%
2019/05/22	4	6.40	0	0.00	6.43	4	238	1.68%
2019/05/21	6	6.35	0	0.00	6.46	6	237	2.53%
2019/05/20	10	6.50	0	0.00	6.50	10	238	4.19%
2019/05/15	0	0.00	2.1	6.54	6.65	-2.1	242	-0.88%
2019/04/26	20	6.83	0	0.00	6.82	20	241	8.28%
2019/04/24	0	0.00	25	6.72	6.92	-25	243	-10.26%
2019/04/22	0	0.00	11	6.72	6.72	-11	241	-4.55%
2019/04/19	0	0.00	53	6.71	6.72	-53	238	-22.18%
2019/04/18	0	0.00	1	6.74	6.76	-1	233	-0.43%
2019/03/29	15	7.09	0	0.00	7.17	15	219	6.83%
2019/03/15	0	0.00	2	7.15	7.28	-2	213	-0.94%
2019/03/12	15	7.15	0	0.00	7.20	15	214	6.98%
2019/03/07	20	7.10	0	0.00	7.03	20	225	8.87%
2019/03/06	20	7.38	0	0.00	7.34	20	230	8.68%
2019/03/05	46	7.38	0	0.00	7.35	46	228	20.10%
2019/03/04	1	7.33	0	0.00	7.31	1	227	0.44%
2019/02/27	16	7.22	0	0.00	7.22	16	222	7.19%
2019/02/26	0	0.00	3	7.20	7.28	-3	217	-1.38%
2019/02/25	4	7.02	0	0.00	7.09	4	193	2.07%
2019/02/14	0.2	6.31	0	0.00	6.38	0.2	167	0.14%
2019/01/17	2	6.08	0	0.00	6.44	2	179	1.11%
2019/01/15	0.6	6.10	2	6.10	6.14	-1.4	177	-0.80%
2019/01/09	1	6.40	1	6.47	6.40	0	177	0.00%
2019/01/03	1	6.47	0	0.00	6.47	1	190	0.52%
2019/01/02	3	6.50	0	0.00	6.56	3	191	1.56%
2018/12/14	23	6.82	0	0.00	6.74	23	228	10.08%
2018/12/13	44	6.82	0	0.00	6.85	44	226	19.45%
2018/12/12	6	6.82	0	0.00	6.92	6	228	2.63%
2018/11/16	0.6	6.79	0	0.00	6.78	0.6	258	0.22%
2018/10/16	0	0.00	0.1	7.73	7.73	-0.1	366	-0.03%
2018/10/15	0	0.00	2	7.80	7.69	-2	378	-0.53%
2018/10/03	0	0.00	1.4	8.95	8.95	-1.4	406	-0.35%
2018/09/21	0	0.00	2	6.75	6.71	-2	424	-0.47%
2018/09/18	5	6.65	0	0.00	6.60	5	443	1.13%
2018/09/13	5	7.03	0	0.00	7.01	5	507	0.98%
2018/09/11	0	0.00	0	6.98	7.00	0	555	0.00%
2018/09/05	2	7.70	0	0.00	7.77	2	669	0.30%
2018/07/06	0	0.00	1	8.30	8.37	-1	1,547	-0.06%
2018/07/02	0	9.03	0	0.00	8.98	0	1,528	0.00%
2018/06/25	0	0.00	12	9.21	9.13	-12	1,504	-0.80%
2018/06/22	22	9.70	0	0.00	9.50	22	1,489	1.48%
2018/06/13	0	0.00	8	9.01	8.72	-8	1,313	-0.61%
2018/06/12	3	9.29	0	0.00	9.00	3	1,276	0.24%
2018/06/11	3	9.41	2	9.32	9.43	1	1,236	0.08%
2018/06/08	2	9.40	20	9.30	9.39	-18	1,215	-1.48%
2018/06/06	3	10.03	0	0.00	10.20	3	1,078	0.28%
2018/06/05	21	9.42	11	9.59	9.40	10	928	1.08%
2018/06/04	3	9.70	0	0.00	9.40	3	875	0.34%
2018/06/01	10	9.43	3	9.70	9.70	7	785	0.89%
2018/05/31	0	0.00	4	8.89	8.89	-4	614	-0.65%
2018/05/28	0	0.00	4	7.78	7.61	-4	501	-0.80%
2018/05/25	4	7.55	0	0.00	7.75	4	485	0.82%
2018/05/23	0	0.00	0.3	6.81	6.81	-0.3	397	-0.09%
2018/05/22	0	0.00	4	6.67	6.70	-4	394	-1.01%
2018/05/16	2	6.64	0	0.00	6.65	2	405	0.49%
2018/05/14	0	0.00	7	6.80	6.83	-7	421	-1.66%
2018/05/11	0	0.00	1	6.79	6.77	-1	420	-0.24%
2018/05/04	1	7.10	5	7.05	7.00	-4	413	-0.97%
2018/05/02	5	6.04	0	0.00	6.04	5	353	1.41%
2018/04/18	0	0.00	10	6.08	6.09	-10	407	-2.45%
2018/04/16	1	6.34	0	0.00	6.31	1	408	0.24%
2018/03/15	1	7.73	0	0.00	7.72	1	390	0.26%
2018/02/12	2	7.30	0	0.00	7.22	2	495	0.40%
2018/02/06	4	6.87	0	0.00	6.90	4	505	0.79%
2018/01/24	7	8.00	0	0.00	8.06	7	497	1.41%
2018/01/12	0	0.00	0	8.25	8.25	0	470	0.00%