系統電 (5309)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	11.2	44.67	30	44.81	44.15	-18.8	10,614	-0.18%
2024/12/02	88.1	46.38	66	46.48	45.30	22.1	10,323	0.21%
2024/11/29	74	45.90	43	45.67	46.95	31	9,478	0.33%
2024/11/28	29.1	44.73	32	45.32	43.95	-2.9	8,667	-0.03%
2024/11/27	26.2	46.74	28	46.38	45.50	-1.8	8,159	-0.02%
2024/11/26	154.1	50.38	142	48.12	48.00	12.1	7,657	0.16%	大買/大賣/
2024/11/25	1	49.60	17.1	48.88	49.60	-16.1	6,417	-0.25%
2024/11/22	72	46.25	51	46.53	45.10	21	6,148	0.34%
2024/11/21	57	41.86	94.1	42.65	43.70	-37.1	5,223	-0.71%
2024/11/20	18	39.95	5	40.12	39.75	13	4,911	0.26%
2024/11/19	54	39.84	52.1	40.59	40.75	2	5,163	0.04%
2024/11/18	33.1	40.86	47	40.70	40.00	-14	4,807	-0.29%
2024/11/15	22	39.87	20	40.27	38.85	2	4,422	0.05%
2024/11/14	21	39.78	17	39.47	40.50	4	4,266	0.09%
2024/11/13	57	40.11	39	40.78	40.20	18	3,996	0.45%
2024/11/12	18.1	38.88	14	38.46	38.15	4.1	3,444	0.12%
2024/11/11	1	37.95	7.1	38.06	39.25	-6.1	3,101	-0.20%
2024/11/08	4	35.50	0	0.00	35.70	4	2,996	0.13%
2024/11/07	0	0.00	6	36.75	36.50	-6	3,075	-0.20%
2024/11/06	0	0.00	9	33.77	33.80	-9	3,074	-0.29%
2024/10/30	1	34.00	0	0.00	33.80	1	3,517	0.03%
2024/10/29	1	34.25	0	0.00	34.25	1	3,647	0.03%
2024/10/28	1	34.60	0	0.00	34.60	1	3,742	0.03%
2024/10/25	2	35.25	0	0.00	35.30	2	3,880	0.05%
2024/10/24	4	35.88	0	0.00	35.65	4	3,962	0.10%
2024/10/23	3	36.73	0	0.00	36.15	3	4,033	0.07%
2024/10/11	0	0.00	1	35.90	35.75	-1	5,743	-0.02%
2024/10/09	1	35.85	1	36.30	36.00	0	6,009	0.00%
2024/10/08	0	0.00	1	36.65	36.60	-1	6,563	-0.02%
2024/10/07	3	37.05	2	36.98	37.25	1	6,987	0.01%
2024/09/25	2	36.80	2	36.70	36.65	0	7,118	0.00%
2024/09/23	0	0.00	0	36.00	36.55	0	7,116	0.00%
2024/09/19	1	35.60	0	0.00	35.60	1	7,104	0.01%
2024/09/16	0	0.00	5	35.30	35.25	-5	7,106	-0.07%
2024/09/12	3	34.80	0	0.00	34.80	3	7,108	0.04%
2024/09/09	0	0.00	3	34.85	35.10	-3	7,167	-0.04%
2024/09/06	1	35.75	0	0.00	35.80	1	7,144	0.01%
2024/09/05	2	35.50	0	0.00	35.50	2	7,136	0.03%
2024/09/04	1.1	35.64	4	35.60	35.90	-2.9	7,112	-0.04%
2024/09/03	3	37.72	1	37.65	37.65	2	7,084	0.03%
2024/09/02	9	38.84	6	38.55	38.55	3	7,055	0.04%
2024/08/30	2	38.78	5	38.60	38.60	-3	7,027	-0.04%
2024/08/29	8	38.99	5	38.90	38.90	3	6,996	0.04%
2024/08/28	9	39.70	16	39.44	39.50	-7	6,959	-0.10%
2024/08/27	1	40.00	4	39.93	39.80	-3	6,915	-0.04%
2024/08/26	10	40.61	20	40.14	39.85	-10	6,904	-0.14%
2024/08/23	36.1	41.07	58	40.19	40.30	-21.9	6,870	-0.32%
2024/08/22	71	44.73	33.1	44.19	43.00	38	6,660	0.57%
2024/08/21	20.1	43.77	21.1	44.18	44.30	-1	6,161	-0.02%
2024/08/20	6	41.65	36	41.26	41.15	-30	5,794	-0.52%
2024/08/19	2	41.70	2	41.43	41.40	0	5,743	0.00%
2024/08/16	52	42.14	18.4	41.89	41.95	33.6	5,672	0.59%
2024/08/15	1	40.15	0	0.00	40.05	1	5,520	0.02%
2024/08/14	5	40.65	5	40.86	40.75	0	5,530	0.00%
2024/08/13	7	40.49	8	40.66	40.55	-1	5,471	-0.02%
2024/08/12	6	41.07	13	40.41	40.05	-7	5,406	-0.13%
2024/08/09	11	41.59	7	41.16	41.50	4	5,324	0.08%
2024/08/08	8	39.48	47	37.91	38.90	-39	5,176	-0.75%
2024/08/07	1	37.10	6.6	39.25	39.40	-5.6	5,118	-0.11%
2024/08/06	46	35.56	3	35.73	35.85	43	5,036	0.85%
2024/08/05	6	38.87	10	38.75	38.60	-4	4,927	-0.08%
2024/08/02	4.6	42.97	5	43.07	42.85	-0.4	4,837	-0.01%
2024/08/01	1	42.35	2	42.88	42.90	-1	4,681	-0.02%
2024/07/31	8	42.19	14	42.36	42.35	-6	4,543	-0.13%
2024/07/30	17.1	41.42	14	41.74	42.30	3.1	4,444	0.07%
2024/07/29	13	41.76	33	40.99	40.20	-20	4,288	-0.47%
2024/07/26	6	40.99	14	39.78	42.00	-8	4,201	-0.19%
2024/07/23	22	42.00	13	41.83	41.85	9	4,126	0.22%
2024/07/22	12	41.18	19	41.22	40.50	-7	3,893	-0.18%
2024/07/19	53	43.02	37	42.74	42.50	16	3,648	0.44%
2024/07/18	2	41.33	3.2	41.25	41.25	-1.2	3,267	-0.04%
2024/07/17	11	42.09	77	42.09	42.00	-66	3,203	-2.06%
2024/07/16	19.2	42.97	11.1	43.10	43.30	8.1	3,078	0.26%
2024/07/15	24	42.97	16	42.76	42.95	8	2,953	0.27%
2024/07/12	3	42.18	6	42.81	42.15	-3	2,682	-0.11%
2024/07/11	22	41.45	19.1	41.91	42.25	2.9	2,484	0.12%
2024/07/10	53	41.39	32	41.66	42.00	21	2,243	0.94%
2024/07/09	51	39.69	42	38.95	39.90	9	1,678	0.54%
2024/07/08	14	37.41	16	37.76	37.15	-2	1,278	-0.16%
2024/07/05	3	36.85	2	36.78	37.00	1	1,200	0.08%
2024/07/04	2	36.18	0	0.00	36.45	2	1,169	0.17%
2024/07/03	0	0.00	2	36.35	36.35	-2	1,169	-0.17%
2024/07/01	0	0.00	7	35.74	35.60	-7	1,154	-0.61%
2024/06/27	7	35.62	0	0.00	35.40	7	1,208	0.58%
2024/06/26	0	35.20	1	35.45	35.20	-1	1,420	-0.07%
2024/06/19	0.1	35.18	0	0.00	35.00	0.1	2,040	0.00%
2024/06/18	0	0.00	0	35.55	35.55	0	2,041	0.00%
2024/06/17	8	36.16	20.2	35.93	35.75	-12.2	2,033	-0.60%
2024/06/14	2	34.45	0	0.00	34.30	2	1,941	0.10%
2024/06/13	0	35.30	0	0.00	34.20	0	1,942	0.00%
2024/06/07	0	0.00	20	34.61	34.95	-20	1,995	-1.00%
2024/06/04	0	0.00	1	35.90	35.40	-1	2,059	-0.05%
2024/05/30	1	36.15	1	36.50	35.70	0	2,313	0.00%
2024/05/29	20	37.16	8	36.91	37.20	12	2,312	0.52%
2024/05/28	0	0.00	0	35.55	35.60	0	2,277	0.00%
2024/05/27	0	35.45	0	0.00	35.35	0	2,272	0.00%
2024/05/24	0	0.00	1	35.50	35.05	-1	2,284	-0.04%
2024/05/23	0	35.55	0	0.00	35.45	0	2,287	0.00%
2024/05/22	0	0.00	3	35.56	35.30	-3	2,278	-0.13%
2024/05/14	1	34.55	0	0.00	34.50	1	2,256	0.04%
2024/05/13	0	0.00	2	34.25	34.25	-2	2,255	-0.09%
2024/05/09	0	0.00	1	34.45	34.40	-1	2,254	-0.04%
2024/05/07	2	34.58	3	35.30	34.55	-1	2,247	-0.04%
2024/05/02	0	0.00	5	34.80	34.80	-5	2,261	-0.22%
2024/04/30	4	34.78	3	34.70	34.70	1	2,269	0.04%
2024/04/29	0	0.00	9	34.23	34.45	-9	2,268	-0.40%
2024/04/26	0	0.00	16	34.17	33.85	-16	2,265	-0.71%
2024/04/24	1	33.90	0	0.00	34.20	1	2,268	0.04%
2024/04/22	1	33.45	0	0.00	33.25	1	2,296	0.04%
2024/04/19	1.1	34.14	1	34.10	34.05	0.1	2,289	0.00%
2024/04/18	1.3	35.27	3	35.32	34.70	-1.7	2,276	-0.08%
2024/04/17	7	35.69	4	35.80	35.20	3	2,303	0.13%
2024/04/16	2	33.85	1	33.80	33.80	1	2,303	0.04%
2024/04/15	3	35.33	0	0.00	35.00	3	2,450	0.12%
2024/04/12	4	35.81	0	0.00	35.50	4	2,513	0.16%
2024/04/11	3	35.02	1	34.95	34.95	2	2,509	0.08%
2024/04/10	3	35.68	0	0.00	35.50	3	2,502	0.12%
2024/04/09	3	35.90	3	35.55	35.55	0	2,498	0.00%
2024/04/08	8	35.31	3	35.30	35.30	5	2,509	0.20%
2024/04/03	4	35.60	4	35.06	35.05	0	2,497	0.00%
2024/04/02	1	35.35	4	35.24	35.35	-3	2,487	-0.12%
2024/04/01	3	35.70	3	35.75	35.75	0	2,462	0.00%
2024/03/29	11.5	36.26	1	38.40	35.75	10.5	2,445	0.43%
2024/03/28	45	39.87	41.1	39.30	39.50	3.9	2,276	0.17%
2024/03/27	28	37.77	26	39.12	39.60	2	1,943	0.10%
2024/03/26	0	0.00	5	36.45	36.00	-5	1,684	-0.30%
2024/03/25	5	36.83	0	0.00	36.50	5	1,671	0.30%
2024/03/20	2	35.70	0	0.00	35.70	2	1,651	0.12%
2024/03/18	5	36.00	5	35.75	35.75	0	1,697	0.00%
2024/03/15	5	36.65	5	35.90	35.80	0	1,748	0.00%
2024/03/14	0	0.00	1	37.05	36.50	-1	1,744	-0.06%
2024/03/13	2	35.90	6	35.85	35.75	-4	1,713	-0.23%
2024/03/12	2	36.35	3	36.92	36.80	-1	1,702	-0.06%
2024/03/11	5	35.60	0	0.00	35.40	5	1,661	0.30%
2024/03/08	2	35.00	0	0.00	35.35	2	1,694	0.12%
2024/03/07	0	37.45	0	0.00	36.70	0	1,669	0.00%
2024/03/06	8	37.28	17	37.29	36.95	-9	1,602	-0.56%
2024/03/05	9.1	36.76	18	36.53	37.30	-8.9	1,526	-0.58%
2024/03/01	0.1	35.00	5	35.22	34.70	-4.9	1,436	-0.34%
2024/02/29	0	34.60	0	0.00	35.00	0	1,440	0.00%
2024/02/27	11	34.71	0	0.00	34.65	11	1,431	0.77%
2024/02/26	5	33.97	0.1	33.90	34.25	4.9	1,419	0.35%
2024/02/23	1	33.90	0	0.00	33.85	1	1,402	0.07%
2024/02/22	2	34.15	0	0.00	34.25	2	1,400	0.14%
2024/02/21	5	34.22	0	0.00	34.00	5	1,405	0.36%
2024/02/20	0	0.00	1	34.70	34.30	-1	1,410	-0.07%
2024/02/15	1	33.25	0	0.00	33.70	1	1,395	0.07%
2024/02/02	1	34.00	1	34.05	34.05	0	1,396	0.00%
2024/02/01	5	34.45	0	0.00	34.45	5	1,397	0.36%
2024/01/25	2	35.00	0	0.00	34.80	2	1,392	0.14%
2024/01/24	0	0.00	8	35.45	35.65	-8	1,388	-0.58%
2024/01/23	1	34.85	0	0.00	34.85	1	1,388	0.07%
2024/01/19	8	34.74	8	34.65	34.65	0	1,385	0.00%
2024/01/17	1	34.65	6	35.15	35.00	-5	1,389	-0.36%
2024/01/15	1	36.45	7	36.55	36.50	-6	1,353	-0.44%
2024/01/12	4	36.53	9	36.30	36.30	-5	1,363	-0.37%
2024/01/11	12	36.99	10	37.16	36.80	2	1,350	0.15%
2024/01/10	9.1	37.79	4	37.74	37.60	5.1	1,310	0.39%
2024/01/09	12	38.05	22	37.98	37.50	-10	1,242	-0.80%
2024/01/08	4	37.48	8	37.09	37.45	-4	1,071	-0.37%
2024/01/05	0	0.00	1	36.55	36.00	-1	1,006	-0.10%
2024/01/02	1	36.45	4	36.53	36.75	-3	1,000	-0.30%
2023/12/27	3	35.77	2	36.00	36.00	1	1,061	0.09%
2023/12/26	10	35.90	4	35.80	35.95	6	1,065	0.56%
2023/12/25	3	35.87	3	36.45	35.95	0	1,048	0.00%
2023/12/19	1	35.15	1	34.95	34.95	0	1,004	0.00%
2023/12/18	0	0.00	2	35.50	35.55	-2	1,002	-0.20%
2023/12/15	1	36.70	0	0.00	35.80	1	1,000	0.10%
2023/12/14	0	0.00	1	36.40	35.85	-1	987	-0.10%
2023/12/13	8.1	36.47	8	36.22	36.10	0.1	983	0.01%
2023/12/12	1	36.20	0	0.00	36.70	1	948	0.11%
2023/12/11	0	35.20	0	0.00	35.25	0	902	0.00%
2023/12/08	1	34.60	0	0.00	34.60	1	908	0.11%
2023/12/06	3	35.65	0	0.00	35.25	3	964	0.31%
2023/12/05	8	36.80	0	0.00	35.95	8	955	0.84%
2023/12/01	0	0.00	3	35.25	35.40	-3	915	-0.33%
2023/11/30	4	35.69	1	35.65	35.80	3	909	0.33%
2023/11/29	0	0.00	1	34.95	35.15	-1	864	-0.12%
2023/11/27	0	0.00	1	34.55	34.35	-1	847	-0.12%
2023/11/16	1	33.40	5	33.09	33.50	-4	848	-0.47%
2023/11/15	8	33.19	4	33.14	33.15	4	840	0.48%
2023/11/06	0	0.00	5	33.47	33.75	-5	939	-0.53%
2023/10/31	1	32.05	0	0.00	32.05	1	954	0.10%
2023/10/25	2	32.68	1	32.70	32.55	1	1,002	0.10%
2023/10/23	0	32.05	0	0.00	32.50	0	1,014	0.00%
2023/10/19	0	0.00	1	32.90	32.95	-1	1,066	-0.09%
2023/10/18	2	33.58	2	33.88	33.25	0	1,075	0.00%
2023/10/17	1	34.15	0	0.00	34.00	1	1,070	0.09%
2023/10/16	2	34.08	0	0.00	34.05	2	1,083	0.18%
2023/10/12	0	0.00	1	34.35	34.40	-1	1,102	-0.09%
2023/10/11	1	35.05	1	34.80	34.25	0	1,113	0.00%
2023/10/06	1	34.95	1	34.85	34.85	0	1,126	0.00%
2023/10/05	1	35.70	1	35.05	34.90	0	1,109	0.00%
2023/10/03	5	34.85	4	34.50	34.30	1	1,102	0.09%
2023/09/27	0	0.00	2	35.00	34.75	-2	1,209	-0.17%
2023/09/22	1	34.80	0	0.00	35.30	1	1,312	0.08%
2023/09/19	1	35.75	0	0.00	35.75	1	1,360	0.07%
2023/09/15	3	36.15	0	0.00	36.20	3	1,403	0.21%
2023/09/13	2	36.38	0	0.00	36.05	2	1,436	0.14%
2023/09/12	0	0.00	3	37.00	36.15	-3	1,463	-0.20%
2023/09/11	2	35.88	4	35.86	35.10	-2	1,454	-0.14%
2023/09/08	1	34.70	0	0.00	34.75	1	1,453	0.07%
2023/09/07	1	35.25	0	0.00	35.00	1	1,491	0.07%
2023/09/06	1	36.00	0	0.00	35.90	1	1,524	0.07%
2023/08/31	1	35.95	1	35.80	35.70	0	1,646	0.00%
2023/08/25	4	34.75	1	34.25	34.35	3	1,707	0.18%
2023/08/24	2	35.50	0	0.00	35.10	2	1,714	0.12%
2023/08/23	1	36.10	1	36.00	35.95	0	1,716	0.00%
2023/08/17	1	35.95	6	35.93	36.00	-5	1,788	-0.28%
2023/08/16	1	34.00	1	34.40	34.75	0	1,786	0.00%
2023/08/15	0	0.00	2	34.60	34.50	-2	1,826	-0.11%
2023/08/11	1	35.20	0	0.00	34.65	1	1,864	0.05%
2023/08/10	2	35.75	1	35.85	35.45	1	1,840	0.05%
2023/08/09	12	38.21	3	37.55	37.10	9	1,815	0.50%
2023/08/04	1	37.30	0	0.00	37.85	1	1,907	0.05%
2023/08/01	0	0.00	11	38.71	38.45	-11	1,993	-0.55%
2023/07/31	0	0.00	4.3	39.16	38.75	-4.3	2,134	-0.20%
2023/07/28	0	0.00	1	38.00	38.25	-1	2,213	-0.05%
2023/07/26	0	0.00	1	37.95	37.85	-1	2,248	-0.04%
2023/07/24	3	36.68	1	36.75	36.50	2	2,286	0.09%
2023/07/21	0	0.00	2	37.80	37.70	-2	2,288	-0.09%
2023/07/18	1	38.25	0	0.00	38.15	1	2,410	0.04%
2023/07/17	0	0.00	5	38.03	38.85	-5	2,494	-0.20%
2023/07/14	2	38.55	0	0.00	38.45	2	2,548	0.08%
2023/07/11	5	38.43	0	0.00	38.00	5	2,786	0.18%
2023/07/10	2	38.33	3	38.40	38.35	-1	3,103	-0.03%
2023/07/07	3.1	38.50	22	38.59	38.55	-19	3,329	-0.57%
2023/07/06	1	40.10	0	0.00	40.10	1	3,334	0.03%
2023/07/05	3	40.40	1	40.45	40.45	2	3,396	0.06%
2023/07/04	2	40.65	1	40.80	40.60	1	3,497	0.03%
2023/07/03	1	41.30	1	41.70	41.30	0	3,772	0.00%
2023/06/30	3	41.67	3	41.02	41.70	0	4,439	0.00%
2023/06/29	3	40.45	1	40.65	40.65	2	4,734	0.04%
2023/06/27	4.4	40.23	0	0.00	40.60	4.4	4,810	0.09%
2023/06/26	0	0.00	0.1	40.90	40.90	-0.1	4,849	0.00%
2023/06/21	5	40.35	0	0.00	40.35	5	4,851	0.10%
2023/06/20	0	0.00	1	40.75	40.50	-1	4,856	-0.02%
2023/06/19	2	40.88	1	40.90	40.90	1	4,858	0.02%
2023/06/16	5	40.58	0	0.00	40.35	5	4,861	0.10%
2023/06/15	9	40.72	6	40.57	40.75	3	4,831	0.06%
2023/06/14	0.1	41.30	2	41.18	41.45	-2	4,806	-0.04%
2023/06/13	3	40.50	10	40.46	40.65	-7	4,812	-0.15%
2023/06/12	4	41.06	9	40.86	40.80	-5	4,789	-0.10%
2023/06/09	12	41.63	1	41.65	41.65	11	4,768	0.23%
2023/06/08	8	42.73	0	0.00	42.25	8	4,755	0.17%
2023/06/07	1	43.45	0	0.00	43.30	1	4,805	0.02%
2023/06/06	1	43.00	0	0.00	42.95	1	4,900	0.02%
2023/06/05	3	43.50	2	43.63	43.40	1	4,962	0.02%
2023/06/02	5	43.15	1.2	43.17	43.00	3.9	4,968	0.08%
2023/06/01	1	42.80	1	42.80	42.80	0	4,982	0.00%
2023/05/31	3	42.67	2	42.60	42.70	1	4,997	0.02%
2023/05/30	3	42.03	0	0.00	42.10	3	4,999	0.06%
2023/05/29	1	42.45	0	0.00	42.45	1	5,000	0.02%
2023/05/26	0	0.00	2	42.38	41.95	-2	5,048	-0.04%
2023/05/25	3	42.85	1	42.85	42.60	2	5,041	0.04%
2023/05/24	7	43.53	3	43.50	43.35	4	5,076	0.08%
2023/05/23	3	43.67	1	43.90	43.25	2	5,171	0.04%
2023/05/22	1	42.85	1	43.50	43.55	0	5,227	0.00%
2023/05/19	16	43.83	1	43.85	42.75	15	5,240	0.29%
2023/05/18	5	43.57	2	43.35	43.50	3	5,227	0.06%
2023/05/17	2	42.75	0	0.00	42.80	2	5,264	0.04%
2023/05/16	3	42.27	0.1	42.20	42.30	2.9	5,268	0.06%
2023/05/15	4	41.80	0.4	42.00	42.00	3.6	5,303	0.07%
2023/05/11	10	41.69	16	41.65	41.60	-6	5,493	-0.11%
2023/05/10	3	42.95	2	43.13	42.85	1	5,535	0.02%
2023/05/09	0	0.00	1	44.70	43.10	-1	5,702	-0.02%
2023/05/08	4	44.14	2.1	44.42	44.20	1.9	5,686	0.03%
2023/05/05	6	44.86	5	45.23	44.50	1	5,678	0.02%
2023/05/04	6.1	43.98	5.1	44.15	44.15	1	5,590	0.02%
2023/05/03	2	42.55	0	0.00	42.25	2	5,580	0.04%
2023/05/02	3	43.37	1	43.50	43.20	2	5,625	0.04%
2023/04/28	2	43.33	0	0.00	43.10	2	5,616	0.04%
2023/04/27	6	43.15	1	43.20	43.25	5	5,579	0.09%
2023/04/26	1	42.90	1	41.65	42.90	0	5,543	0.00%
2023/04/25	7	42.37	2	42.35	42.10	5	5,505	0.09%
2023/04/24	4	42.08	9.1	42.29	42.25	-5	5,459	-0.09%
2023/04/21	5	43.12	14	42.17	42.05	-9	5,467	-0.16%
2023/04/20	4.1	43.82	7	44.29	43.50	-3	5,397	-0.05%
2023/04/19	7.1	44.44	6	44.25	44.25	1.1	5,314	0.02%
2023/04/18	17	45.27	16	44.88	44.50	1	5,249	0.02%
2023/04/17	0	0.00	1.1	45.78	45.85	-1.1	5,204	-0.02%
2023/04/14	8.6	45.05	2	45.50	45.00	6.6	5,141	0.13%
2023/04/13	18	46.20	21	46.88	46.00	-3	5,034	-0.06%
2023/04/12	6	46.74	22.1	46.61	47.50	-16.1	4,688	-0.34%
2023/04/11	12	45.22	27	45.79	45.95	-15	4,455	-0.34%
2023/04/10	34	45.15	9	45.34	45.05	25	4,405	0.57%
2023/04/07	18	45.62	16.2	45.72	45.90	1.8	4,316	0.04%
2023/04/06	18	46.71	26	46.36	46.30	-8	4,189	-0.19%
2023/03/31	50.1	46.04	60.1	45.88	46.35	-10	3,907	-0.26%
2023/03/30	11	44.42	22.1	44.56	44.30	-11.1	3,218	-0.34%
2023/03/29	1	42.90	3	42.53	42.90	-2	2,873	-0.07%
2023/03/28	4	42.53	4	43.10	42.65	0	2,877	0.00%
2023/03/27	1	43.50	2	43.30	43.50	-1	2,812	-0.04%
2023/03/23	14	42.86	0	0.00	42.80	14	2,771	0.51%
2023/03/22	1	42.55	0	0.00	42.65	1	2,774	0.04%
2023/03/21	3	42.02	3	42.15	42.30	0	2,779	0.00%
2023/03/20	1	41.70	0	0.00	41.60	1	2,788	0.04%
2023/03/17	6	40.99	0	0.00	41.05	6	2,934	0.20%
2023/03/16	0	0.00	1	40.85	40.45	-1	2,989	-0.03%
2023/03/15	1.1	41.88	3	41.82	41.70	-1.9	3,104	-0.06%
2023/03/14	6	41.28	1	41.35	41.00	5	3,369	0.15%
2023/03/13	2	40.73	0	0.00	41.20	2	3,547	0.06%
2023/03/10	4	41.88	7	42.36	41.80	-3	3,666	-0.08%
2023/03/09	29	43.33	2	43.43	43.00	27	3,806	0.71%
2023/03/08	6	44.13	9	44.08	44.20	-3	3,857	-0.08%
2023/03/07	3	43.50	10	43.45	43.50	-7	3,828	-0.18%
2023/03/06	3	43.13	1	43.40	43.55	2	3,847	0.05%
2023/03/03	2	42.53	0	0.00	42.50	2	3,820	0.05%
2023/02/24	1.3	42.24	0	0.00	41.85	1.3	3,842	0.03%
2023/02/23	1	43.00	0	0.00	43.00	1	3,805	0.03%
2023/02/22	2	42.95	1	42.90	42.90	1	3,824	0.03%
2023/02/21	24	44.16	10	44.84	44.00	14	3,899	0.36%
2023/02/20	6	44.34	17	44.31	44.30	-11	3,878	-0.28%
2023/02/17	1	43.70	20	43.65	43.70	-19	3,834	-0.50%
2023/02/16	1	43.40	1	43.40	43.40	0	3,842	0.00%
2023/02/15	4	43.66	4	43.51	42.70	0	3,947	0.00%
2023/02/14	1	43.10	0	0.00	42.90	1	3,942	0.03%
2023/02/13	21	42.92	1	43.25	43.40	20	3,999	0.50%
2023/02/10	4	43.20	1	43.10	43.10	3	4,026	0.07%
2023/02/09	3	44.28	8.1	44.41	43.80	-5.1	4,009	-0.13%
2023/02/08	13	43.62	24	43.76	43.60	-11	3,868	-0.28%
2023/02/07	19	43.06	28	43.33	43.00	-9	3,791	-0.24%
2023/02/06	0	41.65	9	41.65	41.65	-9	3,598	-0.25%
2023/02/03	1	43.05	2	42.58	42.55	-1	3,574	-0.03%
2023/02/02	4	42.58	1	42.75	42.65	3	3,545	0.08%
2023/02/01	5	42.73	4	42.80	42.00	1	3,507	0.03%
2023/01/31	6	41.34	0	0.00	41.85	6	3,415	0.18%
2023/01/30	3	40.32	0	40.45	40.55	3	3,377	0.09%
2023/01/17	1	39.35	0	0.00	39.35	1	3,377	0.03%
2023/01/16	0	0.00	1	39.25	39.20	-1	3,387	-0.03%
2023/01/12	0	40.30	1	39.90	39.80	-1	3,474	-0.03%
2023/01/11	0	0.00	2	40.70	40.30	-2	3,543	-0.06%
2023/01/10	2	40.20	0	0.00	40.20	2	3,518	0.06%
2023/01/09	7	40.20	6	40.15	40.50	1	3,518	0.03%
2023/01/05	5	40.35	3	40.20	39.80	2	3,528	0.06%
2022/12/30	0	0.00	0.1	38.60	38.30	-0.1	3,502	0.00%
2022/12/29	1	37.60	7	38.08	38.35	-6	3,502	-0.17%
2022/12/28	0	0.00	13	38.30	38.00	-13	3,531	-0.37%
2022/12/27	1	40.00	0	0.00	39.60	1	3,502	0.03%
2022/12/23	4	39.56	0	0.00	39.50	4	3,519	0.11%
2022/12/21	2	39.85	0	0.00	39.95	2	3,529	0.06%
2022/12/20	2	39.95	3	39.82	39.80	-1	3,548	-0.03%
2022/12/19	0	41.00	0	0.00	40.80	0	3,549	0.00%
2022/12/16	8	40.97	4	40.99	40.95	4	3,554	0.11%
2022/12/15	12	42.05	3	41.80	41.70	9	3,543	0.25%
2022/12/14	2	41.75	1	41.65	41.65	1	3,554	0.03%
2022/12/13	1	40.80	10	40.80	40.50	-9	3,514	-0.26%
2022/12/09	12	41.70	25	41.19	41.05	-13	3,507	-0.37%
2022/12/07	10	44.49	15.1	43.29	43.05	-5.1	3,335	-0.15%
2022/12/06	18	45.24	26	46.11	44.70	-8	3,263	-0.24%
2022/12/05	51	44.91	17	45.15	44.70	34	3,003	1.13%
2022/12/02	9	44.79	5	44.72	44.60	4	2,832	0.14%
2022/12/01	7	44.28	4	44.34	44.50	3	2,700	0.11%
2022/11/30	4	43.09	17	43.05	42.85	-13	2,556	-0.51%
2022/11/29	2	41.58	3	41.70	41.50	-1	2,524	-0.04%
2022/11/28	0	0.00	5	41.28	41.60	-5	2,583	-0.19%
2022/11/25	2	40.30	1	40.60	40.05	1	2,751	0.04%
2022/11/24	1	40.25	5	40.32	40.25	-4	2,922	-0.14%
2022/11/23	5	39.95	0	0.00	39.85	5	2,988	0.17%
2022/11/22	2	40.50	0	0.00	40.50	2	2,995	0.07%
2022/11/18	6	41.38	9	41.79	41.00	-3	3,041	-0.10%
2022/11/17	4	42.16	9	42.36	42.10	-5	3,030	-0.17%
2022/11/16	8	41.16	6	41.25	41.25	2	2,924	0.07%
2022/11/14	3	41.12	1	40.60	40.60	2	2,875	0.07%
2022/11/11	36	41.94	77	40.54	41.40	-41	2,872	-1.43%
2022/11/10	55	40.57	5	40.61	41.00	50	2,796	1.79%
2022/11/09	1.1	39.66	1	39.70	39.65	0.1	2,883	0.00%
2022/11/08	2	39.85	3	39.53	39.60	-1	2,859	-0.03%
2022/11/07	6	38.68	4	38.96	38.80	2	2,811	0.07%
2022/11/03	1	38.15	0	0.00	38.20	1	2,878	0.03%
2022/11/02	1	37.55	0	0.00	37.55	1	2,908	0.03%
2022/11/01	5	36.35	0	0.00	37.25	5	2,951	0.17%
2022/10/27	1	37.50	1	37.50	37.65	0	2,988	0.00%
2022/10/26	0	0.00	2	38.00	37.05	-2	3,055	-0.07%
2022/10/25	3	38.40	5	38.54	38.45	-2	3,084	-0.06%
2022/10/24	1	38.65	0	0.00	38.20	1	3,116	0.03%
2022/10/21	0	37.60	0	0.00	37.60	0	3,166	0.00%
2022/10/20	0	0.00	2	38.08	38.00	-2	3,197	-0.06%
2022/10/19	2	39.05	11	38.76	38.90	-9	3,194	-0.28%
2022/10/18	1	37.30	2	37.28	37.00	-1	3,188	-0.03%
2022/10/17	1	36.40	1	35.55	36.55	0	3,312	0.00%
2022/10/14	2	36.68	0	0.00	36.35	2	3,355	0.06%
2022/10/13	1	36.35	6	35.60	34.90	-5	3,402	-0.15%
2022/10/11	0	0.00	1	38.20	37.20	-1	3,473	-0.03%
2022/10/07	7	39.44	1	40.00	39.10	6	3,544	0.17%
2022/10/05	4	39.88	4	39.04	38.70	0	3,719	0.00%
2022/10/04	3	38.45	3	38.52	38.45	0	3,730	0.00%
2022/10/03	3	37.73	1	38.10	37.65	2	3,741	0.05%
2022/09/30	1	38.10	0	0.00	38.10	1	3,801	0.03%
2022/09/28	0	36.75	1	36.85	35.90	-1	3,859	-0.03%
2022/09/27	2	37.30	0	0.00	37.40	2	3,866	0.05%
2022/09/26	2	37.80	0	0.00	37.50	2	3,884	0.05%
2022/09/21	0.1	39.25	1	39.40	39.55	-1	4,029	-0.02%
2022/09/20	1	40.30	0	0.00	40.35	1	4,098	0.02%
2022/09/19	2	40.18	1	40.00	40.05	1	4,252	0.02%
2022/09/16	1	41.65	1	40.70	40.70	0	4,372	0.00%
2022/09/15	0	0.00	2	41.68	41.60	-2	4,449	-0.04%
2022/09/14	3	42.45	0	0.00	42.45	3	4,515	0.07%
2022/09/13	6.1	42.32	1	42.10	42.80	5.1	4,599	0.11%
2022/09/12	1	41.90	1	42.20	41.90	0	4,685	0.00%
2022/09/08	2	41.63	3	41.80	41.55	-1	4,817	-0.02%
2022/09/07	5	41.23	5	41.00	41.20	0	5,027	0.00%
2022/09/06	10	41.31	8	40.81	40.80	2	5,431	0.04%
2022/09/05	8.1	43.64	5	43.65	41.85	3.1	5,500	0.06%
2022/09/02	3	43.85	5	43.71	44.00	-2	5,465	-0.04%
2022/09/01	12	44.04	5	43.21	42.60	7	5,552	0.13%
2022/08/31	4	43.40	12.1	43.06	43.70	-8.1	5,750	-0.14%
2022/08/30	0.1	42.10	4	41.55	42.15	-4	5,832	-0.07%
2022/08/29	8	40.35	2	40.43	40.45	6	6,552	0.09%
2022/08/26	1	41.90	1	41.90	41.80	0	6,924	0.00%
2022/08/25	1	40.80	1	41.10	40.95	0	7,712	0.00%
2022/08/24	1	41.25	6	41.14	40.35	-5	7,971	-0.06%
2022/08/22	0	0.00	2	40.80	40.75	-2	8,267	-0.02%
2022/08/19	1	42.20	2	41.80	41.25	-1	8,258	-0.01%
2022/08/18	2	41.50	0	0.00	41.60	2	8,270	0.02%
2022/08/17	3	41.12	0.2	41.20	41.10	2.8	8,253	0.03%
2022/08/16	8	41.98	4	42.03	41.75	4	8,245	0.05%
2022/08/15	0	0.00	2	41.40	41.50	-2	8,183	-0.02%
2022/08/12	0	0.00	1	40.25	40.25	-1	8,134	-0.01%
2022/08/11	1	40.75	21	40.39	40.10	-20	8,125	-0.25%
2022/08/10	3	41.03	7	40.99	40.75	-4	8,086	-0.05%
2022/08/09	5	40.58	2	39.90	40.65	3	8,024	0.04%
2022/08/08	1	39.80	28	39.13	39.80	-27	7,978	-0.34%
2022/08/05	4	37.88	50	38.39	38.55	-46	7,939	-0.58%
2022/08/04	13	37.30	4	37.18	37.25	9	7,932	0.11%
2022/08/03	4	37.78	17	38.00	37.60	-13	7,932	-0.16%
2022/08/02	46.5	38.64	3	38.42	38.30	43.5	7,931	0.55%
2022/08/01	2	40.05	46.3	39.78	39.75	-44.3	7,891	-0.56%
2022/07/29	26	39.26	8	39.44	39.15	18	7,858	0.23%
2022/07/28	12	38.85	25	38.95	38.70	-13	7,851	-0.17%
2022/07/27	32.2	37.84	17	38.39	38.55	15.2	7,808	0.19%
2022/07/26	4	38.55	0	0.00	38.15	4	7,807	0.05%
2022/07/25	32	37.58	3	37.92	38.00	29	7,763	0.37%
2022/07/22	5	37.27	9	37.66	37.05	-4	7,746	-0.05%
2022/07/21	1	36.05	1	35.60	36.15	0	7,640	0.00%
2022/07/20	5	35.75	1	36.25	35.50	4	7,618	0.05%
2022/07/19	15	35.19	17	36.10	36.10	-2	7,579	-0.03%
2022/07/18	17.1	35.99	1	35.80	35.65	16.1	7,549	0.21%
2022/07/15	6.1	35.16	3	35.60	35.50	3.1	7,534	0.04%
2022/07/14	22.1	34.56	9	34.58	35.75	13.1	7,460	0.18%
2022/07/13	7.3	37.77	1	38.60	37.30	6.3	7,326	0.09%
2022/07/12	4	38.01	0	0.00	37.40	4	7,309	0.05%
2022/07/11	1	39.90	0	0.00	39.70	1	7,307	0.01%
2022/07/08	2	40.45	1	40.00	39.55	1	7,343	0.01%
2022/07/07	2	37.98	1	38.60	38.45	1	7,713	0.01%
2022/07/05	0	0.00	1	39.60	39.80	-1	8,146	-0.01%
2022/07/04	2	39.35	3	38.98	38.80	-1	8,498	-0.01%
2022/07/01	4	40.83	8	41.16	38.80	-4	8,901	-0.04%
2022/06/30	0	42.60	2	42.75	41.70	-2	8,885	-0.02%
2022/06/29	0	0.00	8	43.84	43.50	-8	9,490	-0.08%
2022/06/28	11	45.01	5	45.19	44.25	6	9,690	0.06%
2022/06/27	20	45.87	7	45.71	45.60	13	9,628	0.14%
2022/06/24	20.1	44.05	6	44.63	44.85	14.1	9,490	0.15%
2022/06/23	10	42.53	10	42.44	42.75	0	9,384	0.00%
2022/06/22	8.1	44.42	4	43.64	42.80	4.1	9,358	0.04%
2022/06/21	7	44.86	4.1	44.44	45.45	3	9,373	0.03%
2022/06/20	6	44.52	4	42.91	42.65	2	9,360	0.02%
2022/06/17	2.1	45.55	4	45.04	45.90	-1.9	9,340	-0.02%
2022/06/16	15.1	47.39	11	47.27	45.05	4.1	9,253	0.04%
2022/06/15	20	47.60	20.1	48.19	46.50	-0.1	9,064	0.00%
2022/06/14	3	46.03	0	0.00	46.80	3	8,648	0.03%
2022/06/13	1	45.30	5	46.11	46.25	-4	8,523	-0.05%
2022/06/10	27	47.11	19	47.16	46.85	8	8,453	0.09%
2022/06/09	27	47.11	28.7	47.69	46.90	-1.7	8,270	-0.02%
2022/06/08	25	46.31	25.7	46.32	46.45	-0.7	7,865	-0.01%
2022/06/07	22.1	47.57	40.1	47.71	46.80	-18	7,610	-0.24%
2022/06/06	42	46.72	22	46.31	46.00	20	6,831	0.29%
2022/06/02	30.9	45.88	47.1	46.32	47.15	-16.2	6,442	-0.25%
2022/06/01	2	44.03	30	44.20	43.25	-28	5,640	-0.50%
2022/05/31	1	42.45	10	43.12	43.30	-9	5,373	-0.17%
2022/05/30	11	42.06	19	42.15	42.30	-8	5,287	-0.15%
2022/05/27	2	40.40	2	40.20	40.60	0	5,150	0.00%
2022/05/26	4	40.50	7	41.36	40.00	-3	5,173	-0.06%
2022/05/25	3	40.00	0	0.00	40.00	3	5,144	0.06%
2022/05/24	1	39.60	6	41.43	39.25	-5	5,178	-0.10%
2022/05/23	1	41.05	1	40.80	40.70	0	5,144	0.00%
2022/05/20	7	39.01	1	38.95	39.05	6	5,081	0.12%
2022/05/19	2	38.98	0	0.00	38.95	2	5,095	0.04%
2022/05/18	1	38.90	0	0.00	38.90	1	5,098	0.02%
2022/05/17	5	38.73	2	38.65	38.60	3	5,143	0.06%
2022/05/16	6	38.48	6	38.20	38.10	0	5,226	0.00%
2022/05/13	0	0.00	1	38.10	38.10	-1	5,261	-0.02%
2022/05/12	1	38.85	1	38.25	38.00	0	5,301	0.00%
2022/05/10	1	38.85	0	0.00	39.00	1	5,427	0.02%
2022/05/09	1	39.65	0	0.00	38.90	1	5,506	0.02%
2022/05/06	2	39.83	0	0.00	40.85	2	5,774	0.03%
2022/05/05	2	40.08	0	0.00	40.85	2	6,053	0.03%
2022/05/04	1	39.80	0	0.00	39.80	1	6,258	0.02%
2022/05/03	0	0.00	5	40.72	40.20	-5	6,536	-0.08%
2022/04/28	1.6	40.54	1	40.40	39.30	0.6	6,630	0.01%
2022/04/27	3.2	39.94	5	39.20	39.40	-1.8	6,799	-0.03%
2022/04/26	5.1	40.34	6	40.10	40.50	-0.9	6,956	-0.01%
2022/04/25	3.2	40.78	0	41.00	40.85	3.2	6,974	0.05%
2022/04/22	1	41.90	0	0.00	41.70	1	7,011	0.01%
2022/04/21	5	42.00	2	41.98	42.10	3	7,023	0.04%
2022/04/20	1	40.95	0	0.00	41.00	1	7,015	0.01%
2022/04/19	5	41.00	0	0.00	41.00	5	7,040	0.07%
2022/04/18	5.2	40.99	0	0.00	40.35	5.2	7,054	0.07%
2022/04/15	3.1	42.11	3	42.25	41.80	0.1	7,040	0.00%
2022/04/14	4.1	43.09	4	43.23	43.10	0.1	7,033	0.00%
2022/04/13	6	45.68	7.1	45.34	43.75	-1.1	7,047	-0.01%
2022/04/12	13	43.39	26	43.27	43.45	-13	6,629	-0.20%
2022/04/11	13	42.70	8	43.58	42.55	5	6,476	0.08%
2022/04/08	35.5	43.58	24	43.29	43.80	11.5	6,156	0.19%
2022/04/07	3	43.48	8.7	43.78	42.95	-5.7	5,796	-0.10%
2022/04/06	9	40.55	0	0.00	40.40	9	5,378	0.17%
2022/04/01	87	43.29	83	43.50	41.50	4	5,326	0.08%
2022/03/31	0	0.00	19	42.16	42.70	-19	4,699	-0.40%
2022/03/30	0	40.95	4	40.60	40.95	-4	4,508	-0.09%
2022/03/29	1	40.50	0	0.00	39.90	1	4,507	0.02%
2022/03/28	0	0.00	7	39.89	40.65	-7	4,522	-0.15%
2022/03/25	6	41.22	2	41.20	41.15	4	4,505	0.09%
2022/03/24	4.1	40.76	8	41.30	40.55	-3.9	4,467	-0.09%
2022/03/23	5	40.95	4	41.31	41.25	1	4,439	0.02%
2022/03/22	13	41.02	32	41.63	41.15	-19	4,403	-0.43%
2022/03/21	3	40.50	3	40.30	40.35	0	4,325	0.00%
2022/03/18	3	39.75	0	0.00	39.05	3	4,386	0.07%
2022/03/16	5	38.02	4	37.86	37.75	1	4,609	0.02%
2022/03/15	0	0.00	9	38.35	37.50	-9	4,702	-0.19%
2022/03/11	3	38.08	1	38.15	38.15	2	4,926	0.04%
2022/03/10	0	0.00	4	38.55	38.30	-4	5,070	-0.08%
2022/03/09	1	37.25	0	0.00	37.75	1	5,219	0.02%
2022/03/08	2	36.30	3	36.52	36.00	-1	5,317	-0.02%
2022/03/04	4	39.89	0	0.00	39.05	4	5,446	0.07%
2022/03/03	24	40.89	6	40.33	39.80	18	5,537	0.33%
2022/03/02	6	40.08	1	39.75	39.95	5	5,566	0.09%
2022/03/01	2	40.18	1	40.25	40.50	1	5,708	0.02%
2022/02/25	1	39.10	0	0.00	38.80	1	6,023	0.02%
2022/02/24	3	39.50	3	40.02	38.60	0	6,108	0.00%
2022/02/23	10	40.70	4	40.08	40.55	6	6,144	0.10%
2022/02/21	0	0.00	1.1	40.95	40.80	-1.1	6,731	-0.02%
2022/02/18	1	40.65	1	40.65	40.85	0	6,936	0.00%
2022/02/17	2	41.25	3	40.98	40.85	-1	7,449	-0.01%
2022/02/16	7	41.57	14	41.82	42.05	-7	7,729	-0.09%
2022/02/15	0.1	40.50	0	0.00	40.35	0.1	7,766	0.00%
2022/02/14	5	39.65	1	39.75	39.40	4	7,968	0.05%
2022/02/11	4	40.94	9	40.83	40.75	-5	8,079	-0.06%
2022/02/10	10	41.95	4	41.80	41.60	6	8,150	0.07%
2022/02/09	0	0.00	7	42.04	42.00	-7	8,151	-0.09%
2022/02/08	18	42.25	21	42.49	42.50	-3	8,338	-0.04%
2022/02/07	46	41.66	48	41.23	41.90	-2	8,113	-0.02%
2022/01/26	15	39.26	13	39.82	39.30	2	7,866	0.03%
2022/01/25	63	39.14	64	40.11	38.50	-1	7,821	-0.01%
2022/01/24	3	37.43	1	37.20	38.20	2	7,673	0.03%
2022/01/21	5	38.75	19	39.09	38.90	-14	7,730	-0.18%
2022/01/20	5	39.54	5.3	39.64	39.45	-0.3	7,757	0.00%
2022/01/19	4.3	38.93	3	38.68	38.20	1.3	7,660	0.02%
2022/01/18	19	37.19	0	0.00	36.85	19	7,727	0.25%
2022/01/17	1	36.85	0	0.00	37.05	1	7,792	0.01%
2022/01/14	5	34.51	8	34.30	34.45	-3	7,750	-0.04%
2022/01/13	0	0.00	1	35.00	35.10	-1	7,752	-0.01%
2022/01/10	4	37.50	1	37.45	37.45	3	7,749	0.04%
2022/01/07	0	0.00	1	37.25	37.30	-1	7,774	-0.01%
2022/01/06	9	39.01	0	0.00	38.50	9	7,781	0.12%
2022/01/05	9	39.85	0	0.00	39.90	9	7,727	0.12%
2022/01/04	0	0.00	1	39.90	39.85	-1	7,774	-0.01%
2022/01/03	0	0.00	3	39.80	39.70	-3	7,792	-0.04%
2021/12/30	1	40.10	1	39.95	39.95	0	7,824	0.00%
2021/12/29	1	40.00	2	40.03	40.05	-1	7,915	-0.01%
2021/12/28	1	40.70	0	0.00	40.40	1	8,243	0.01%
2021/12/27	5	39.95	2.2	40.15	40.30	2.8	8,295	0.03%
2021/12/24	2	40.40	10	40.58	39.95	-8	8,359	-0.10%
2021/12/23	1	41.80	1	41.10	41.15	0	8,360	0.00%
2021/12/22	4	41.56	6	41.55	41.40	-2	8,433	-0.02%
2021/12/21	0	0.00	5	41.00	40.95	-5	8,597	-0.06%
2021/12/20	6	41.03	0	0.00	41.05	6	8,603	0.07%
2021/12/17	6	40.35	7	40.24	40.00	-1	8,562	-0.01%
2021/12/16	2	41.03	0	0.00	41.20	2	8,485	0.02%
2021/12/15	6	41.13	3	41.23	41.15	3	8,434	0.04%
2021/12/14	12.1	41.74	2	42.65	40.90	10.1	8,390	0.12%
2021/12/13	12	43.89	1	44.00	43.00	11	8,274	0.13%
2021/12/10	1	43.45	4.3	43.06	44.50	-3.3	8,162	-0.04%
2021/12/09	4.3	45.54	2	45.88	44.50	2.3	8,038	0.03%
2021/12/08	1	45.70	14	45.23	45.15	-13	7,958	-0.16%
2021/12/07	6.1	46.10	6	45.33	45.85	0.1	7,912	0.00%
2021/12/06	2	45.48	6.8	45.56	45.45	-4.8	7,813	-0.06%
2021/12/03	7	44.86	11.1	44.54	44.50	-4.1	7,663	-0.05%
2021/12/02	0	0.00	4.5	43.39	43.05	-4.5	7,505	-0.06%
2021/12/01	4	43.60	0.5	43.75	43.40	3.5	7,396	0.05%
2021/11/30	4	43.67	4	43.63	43.40	0	7,356	0.00%
2021/11/29	1	42.50	2	41.25	42.25	-1	7,265	-0.01%
2021/11/26	6	42.88	5	43.45	42.90	1	7,148	0.01%
2021/11/25	1.1	44.88	1	45.00	44.95	0.1	7,006	0.00%
2021/11/24	6	45.03	7	44.20	45.15	-1	6,847	-0.01%
2021/11/23	3	42.77	1	43.00	42.05	2	6,516	0.03%
2021/11/22	6	43.24	2	43.58	43.00	4	6,432	0.06%
2021/11/19	10	44.53	11	43.35	43.65	-1	6,353	-0.02%
2021/11/18	24	44.84	48.1	45.38	44.10	-24.1	6,144	-0.39%
2021/11/17	16	43.31	14	43.73	43.50	2	5,726	0.03%
2021/11/16	43.1	43.75	35	43.52	42.05	8.1	5,502	0.15%
2021/11/15	18	41.02	9	41.46	41.55	9	4,984	0.18%
2021/11/12	15	38.85	34	38.93	37.80	-19	4,667	-0.41%
2021/11/11	39	40.56	36	40.49	39.00	3	4,548	0.07%
2021/11/10	30	39.76	2	39.30	39.50	28	4,331	0.65%
2021/11/09	13	38.85	14	39.24	38.85	-1	4,179	-0.02%
2021/11/08	29	39.10	10	38.75	38.00	19	4,063	0.47%
2021/11/05	14	39.58	30	39.67	39.80	-16	3,986	-0.40%
2021/11/04	8	38.18	2	38.10	38.20	6	3,769	0.16%
2021/11/03	3	37.33	10	37.05	37.00	-7	3,715	-0.19%
2021/11/02	13	37.46	10	37.46	37.10	3	3,701	0.08%
2021/11/01	1	37.85	8	37.79	37.70	-7	3,523	-0.20%
2021/10/29	9	37.43	8	36.87	37.10	1	3,433	0.03%
2021/10/28	9	36.39	13	36.93	35.70	-4	3,373	-0.12%
2021/10/27	16	36.40	9	36.37	36.60	7	3,439	0.20%
2021/10/26	8	35.04	10	35.38	35.70	-2	3,391	-0.06%
2021/10/25	2	33.80	3	33.93	33.85	-1	3,153	-0.03%
2021/10/20	1	32.85	0	0.00	32.85	1	3,094	0.03%
2021/10/19	5	32.60	1	32.55	33.00	4	3,099	0.13%
2021/10/15	2	32.38	5	32.34	32.10	-3	3,100	-0.10%
2021/10/14	0	0.00	2	31.80	31.85	-2	3,070	-0.07%
2021/10/13	1	30.25	0	0.00	30.25	1	3,034	0.03%
2021/10/12	3	31.13	4	30.59	30.45	-1	3,022	-0.03%
2021/10/08	3	32.85	3	33.07	32.45	0	2,967	0.00%
2021/10/07	6	33.36	9	33.19	33.05	-3	2,948	-0.10%
2021/10/06	18	33.56	45	33.49	33.00	-27	2,963	-0.91%
2021/10/05	37	33.61	16	33.62	32.70	21	2,869	0.73%
2021/10/04	2	32.33	13	31.31	33.10	-11	2,536	-0.43%
2021/10/01	2	33.35	1	33.60	30.85	1	2,491	0.04%
2021/09/30	3	32.30	5	32.74	33.20	-2	2,443	-0.08%
2021/09/29	20	32.85	5	32.67	32.00	15	2,568	0.58%
2021/09/28	14	34.18	3	32.35	32.80	11	2,567	0.43%
2021/09/27	0	0.00	1	31.15	31.70	-1	2,393	-0.04%
2021/09/22	1	30.05	0	0.00	30.10	1	2,500	0.04%
2021/09/16	1	31.50	0	0.00	31.25	1	2,550	0.04%
2021/09/15	2	31.93	2	31.80	31.95	0	2,544	0.00%
2021/09/14	0	0.00	7	32.31	32.20	-7	2,546	-0.27%
2021/09/13	4	31.29	2	31.53	31.70	2	2,509	0.08%
2021/09/10	7	31.66	0	0.00	31.40	7	2,492	0.28%
2021/09/09	0	0.00	6	32.75	32.75	-6	2,447	-0.25%
2021/09/03	0	0.00	3	33.00	33.00	-3	2,359	-0.13%
2021/09/02	0	0.00	1	31.60	32.00	-1	2,337	-0.04%
2021/08/30	1	31.25	0	0.00	31.35	1	2,298	0.04%
2021/08/27	1	31.05	0	0.00	31.25	1	2,301	0.04%
2021/08/24	0	0.00	2	30.93	30.85	-2	2,252	-0.09%
2021/08/20	1	28.80	1	29.05	29.00	0	2,254	0.00%
2021/08/17	1	29.15	0	0.00	28.90	1	2,319	0.04%
2021/08/16	2	30.20	0	0.00	29.15	2	2,316	0.09%
2021/08/13	1	31.00	0	0.00	31.05	1	2,297	0.04%
2021/08/12	3	31.83	0	0.00	31.35	3	2,295	0.13%
2021/08/11	2	31.45	3	31.70	31.05	-1	2,300	-0.04%
2021/08/10	7	34.01	1	32.95	32.90	6	2,272	0.26%
2021/08/09	8	35.77	0	0.00	35.10	8	2,218	0.36%
2021/08/06	11	37.33	2	36.50	36.50	9	2,215	0.41%
2021/08/05	8	38.70	11	38.37	38.25	-3	2,210	-0.14%
2021/08/04	32	38.92	35	38.53	38.35	-3	2,225	-0.13%
2021/08/03	31	38.72	32	38.43	38.70	-1	2,185	-0.05%
2021/08/02	10	38.17	12	39.01	39.20	-2	2,114	-0.09%
2021/07/30	6	36.73	0	0.00	36.50	6	1,928	0.31%
2021/07/29	0	0.00	1	35.00	35.00	-1	1,859	-0.05%
2021/07/28	2	32.68	3	33.55	33.60	-1	1,858	-0.05%
2021/07/27	1	36.40	2	36.35	35.10	-1	1,864	-0.05%
2021/07/22	2	33.95	1	33.60	33.85	1	1,816	0.06%
2021/07/14	1	36.05	0	0.00	35.35	1	1,777	0.06%
2021/07/13	5	38.08	4	38.19	36.95	1	1,760	0.06%
2021/07/12	1	37.10	6	37.35	37.10	-5	1,705	-0.29%
2021/07/09	2	37.08	0	0.00	36.90	2	1,695	0.12%
2021/07/08	2	38.25	0	0.00	37.95	2	1,702	0.12%
2021/07/07	5	38.14	0.2	37.60	37.55	4.8	1,709	0.28%
2021/07/06	21	39.43	22	39.88	38.45	-1	1,717	-0.06%
2021/07/05	16	36.21	13.2	37.71	38.35	2.8	1,591	0.17%
2021/07/01	2	35.33	0	0.00	35.00	2	1,602	0.12%
2021/06/30	1	35.70	12	35.82	35.80	-11	1,688	-0.65%
2021/06/29	0	0.00	2	33.80	33.05	-2	1,671	-0.12%
2021/06/28	2	30.75	5	32.39	33.90	-3	1,655	-0.18%
2021/06/17	2	29.88	0	0.00	30.00	2	1,677	0.12%
2021/06/15	0	0.00	6	30.15	30.50	-6	1,708	-0.35%
2021/06/11	5	30.70	1	30.50	30.35	4	1,718	0.23%
2021/06/09	1	30.25	1	30.50	30.20	0	1,736	0.00%
2021/06/08	4	30.18	0	0.00	30.15	4	1,751	0.23%
2021/06/07	0	0.00	1	29.40	29.15	-1	1,762	-0.06%
2021/06/03	1	30.30	0	0.00	30.10	1	1,814	0.06%
2021/06/02	0	0.00	1	30.30	30.15	-1	1,846	-0.05%
2021/05/31	1	30.70	1	30.70	30.20	0	1,874	0.00%
2021/05/28	0	0.00	1	30.70	30.65	-1	1,888	-0.05%
2021/05/27	7	31.18	1	31.35	30.50	6	1,913	0.31%
2021/05/26	1	30.60	10	30.57	32.20	-9	1,915	-0.47%
2021/05/25	3	28.10	0	0.00	29.30	3	1,935	0.16%
2021/05/21	5	26.25	0	0.00	26.25	5	2,054	0.24%
2021/05/17	1	25.10	0	0.00	24.80	1	2,232	0.04%
2021/05/14	1	28.50	0	0.00	26.35	1	2,227	0.04%
2021/05/13	0	0.00	1	25.10	27.00	-1	2,215	-0.05%
2021/05/12	2	28.68	0	0.00	27.75	2	2,197	0.09%
2021/05/11	1	31.75	15	31.40	30.80	-14	2,215	-0.63%
2021/05/07	0	0.00	2	35.35	35.00	-2	2,241	-0.09%
2021/05/05	1	33.90	0	0.00	33.65	1	2,287	0.04%
2021/05/04	3	33.13	4	32.90	32.90	-1	2,364	-0.04%
2021/05/03	6.2	35.21	1	35.30	35.00	5.2	2,360	0.22%
2021/04/29	1.6	37.16	0	0.00	37.10	1.6	2,356	0.07%
2021/04/26	3	38.33	0	0.00	38.20	3	2,420	0.12%
2021/04/23	1.4	37.97	0	0.00	38.00	1.4	2,436	0.06%
2021/04/16	1	39.30	2	39.30	39.30	-1	2,593	-0.04%
2021/04/15	2	38.85	0	0.00	38.90	2	2,616	0.08%
2021/04/14	3.1	38.65	0	0.00	38.50	3.1	2,618	0.12%
2021/04/13	0	0.00	3	39.15	38.80	-3	2,642	-0.11%
2021/04/12	10	40.82	0	0.00	39.75	10	2,657	0.38%
2021/04/09	2	42.50	2	42.83	41.65	0	2,658	0.00%
2021/04/08	1	43.50	6	43.19	43.80	-5	2,631	-0.19%
2021/04/07	4	43.74	6	43.87	43.60	-2	2,621	-0.08%
2021/04/06	1	41.05	17	43.08	44.00	-16	2,567	-0.62%
2021/04/01	2	40.05	5	39.75	40.15	-3	2,509	-0.12%
2021/03/30	0	0.00	1	39.40	39.10	-1	2,591	-0.04%
2021/03/29	2	39.63	0	0.00	39.70	2	2,588	0.08%
2021/03/26	1	37.60	1	37.75	37.80	0	2,594	0.00%
2021/03/25	1	37.75	3	37.85	37.45	-2	2,637	-0.08%
2021/03/24	1	37.45	6	37.50	37.45	-5	2,662	-0.19%
2021/03/23	1	38.20	4	38.58	38.25	-3	2,673	-0.11%
2021/03/22	12	39.36	2	39.30	39.15	10	2,662	0.38%
2021/03/19	2	40.05	0	0.00	40.05	2	2,679	0.07%
2021/03/18	2	39.85	9	40.17	40.95	-7	2,686	-0.26%
2021/03/17	8	39.56	0	0.00	39.45	8	2,710	0.30%
2021/03/16	2	39.58	0	0.00	39.50	2	2,737	0.07%
2021/03/15	1	40.00	1	40.30	39.90	0	2,774	0.00%
2021/03/11	6	40.15	4	40.09	39.90	2	3,008	0.07%
2021/03/10	11	40.43	0	0.00	39.70	11	3,231	0.34%
2021/03/09	4.1	39.10	4	39.90	39.70	0.1	3,461	0.00%
2021/03/08	11	41.76	0	0.00	40.80	11	3,641	0.30%
2021/03/05	1.1	42.39	10	42.50	42.35	-8.9	3,669	-0.24%
2021/03/04	11	43.09	3	43.45	42.95	8	3,788	0.21%
2021/03/03	1.1	42.86	0	0.00	42.85	1.1	3,801	0.03%
2021/03/02	2	44.28	33	44.81	43.60	-31	3,807	-0.81%
2021/02/26	20	44.37	0	0.00	44.85	20	3,845	0.52%
2021/02/25	17	44.70	2	45.10	45.55	15	3,906	0.38%
2021/02/24	5.1	43.30	0	0.00	43.15	5.1	3,993	0.13%
2021/02/23	2.1	44.59	8	44.83	45.00	-5.9	4,048	-0.15%
2021/02/22	1.1	44.30	24	44.83	45.55	-22.9	4,054	-0.56%
2021/02/19	0	40.00	0	0.00	41.45	0	3,988	0.00%
2021/02/18	0	39.85	0	0.00	40.05	0	4,055	0.00%
2021/02/17	11.1	39.33	4.2	39.99	40.00	6.9	4,124	0.17%
2021/02/05	1	39.70	0	0.00	38.30	1	4,118	0.02%
2021/02/03	0	0.00	1	38.90	38.65	-1	4,249	-0.02%
2021/02/02	9	39.25	0	0.00	39.30	9	4,321	0.21%
2021/01/29	3	39.25	18	38.83	38.00	-15	4,542	-0.33%
2021/01/28	10	36.79	3	38.38	38.95	7	4,791	0.15%
2021/01/27	1	38.15	2	38.15	38.00	-1	5,020	-0.02%
2021/01/26	3	39.22	3	38.45	38.60	0	5,387	0.00%
2021/01/25	0	0.00	25	36.76	36.90	-25	5,574	-0.45%
2021/01/22	6	33.23	1	33.45	33.55	5	5,613	0.09%
2021/01/21	1	34.10	16	34.64	34.20	-15	5,605	-0.27%
2021/01/20	2	34.60	4	34.15	34.05	-2	5,602	-0.04%
2021/01/18	3	37.77	0	0.00	37.20	3	5,586	0.05%
2021/01/15	1	38.70	8	38.70	38.70	-7	5,587	-0.13%
2021/01/14	0	0.00	1	38.00	37.95	-1	5,599	-0.02%
2021/01/13	0	0.00	4	38.20	38.20	-4	5,663	-0.07%
2021/01/12	4	36.56	3	37.85	35.95	1	5,738	0.02%
2021/01/11	9	36.33	5	36.98	37.65	4	5,783	0.07%
2021/01/08	2	39.08	0	0.00	39.05	2	5,781	0.03%
2021/01/06	12	40.39	2	40.10	39.80	10	5,971	0.17%
2021/01/05	21	42.95	0	0.00	41.60	21	5,985	0.35%
2021/01/04	1	42.90	23	42.37	42.80	-22	6,044	-0.36%
2020/12/31	1	41.75	1	42.60	41.30	0	6,066	0.00%
2020/12/30	9	42.03	1	42.00	42.00	8	6,061	0.13%
2020/12/29	11	40.21	3	40.00	39.50	8	6,028	0.13%
2020/12/28	3	39.28	0	0.00	39.15	3	6,021	0.05%
2020/12/25	3	40.33	3.2	39.44	40.35	-0.2	5,973	0.00%
2020/12/24	2	42.25	0	0.00	41.80	2	5,891	0.03%
2020/12/22	1	41.15	2	41.65	41.50	-1	5,968	-0.02%
2020/12/18	5	43.42	2	43.00	43.00	3	6,038	0.05%
2020/12/15	3	43.75	3.3	44.38	43.75	-0.3	6,138	0.00%
2020/12/14	2	45.15	0.2	44.90	44.90	1.9	6,110	0.03%
2020/12/11	2	45.45	4	45.65	45.30	-2	6,101	-0.03%
2020/12/10	16	45.64	0	0.00	45.50	16	6,081	0.26%
2020/12/09	9	46.44	8	46.66	46.45	1	6,052	0.02%
2020/12/08	9	47.40	11.7	46.79	47.20	-2.7	6,016	-0.04%
2020/12/07	24	45.49	5	45.80	45.15	19	5,945	0.32%
2020/12/04	11	51.10	21	51.49	49.90	-10	5,781	-0.17%
2020/12/03	21	52.21	66	52.77	54.90	-45	5,571	-0.81%
2020/12/02	11	49.28	10	49.34	50.70	1	5,343	0.02%
2020/12/01	5	46.06	2	45.65	46.10	3	5,163	0.06%
2020/11/30	6	45.63	7	45.52	45.00	-1	5,127	-0.02%
2020/11/27	2	47.45	1	47.00	47.05	1	5,031	0.02%
2020/11/26	0	0.00	1	46.95	47.30	-1	5,032	-0.02%
2020/11/25	2	47.45	5	47.84	47.20	-3	5,055	-0.06%
2020/11/24	6	48.23	4	48.23	47.00	2	5,030	0.04%
2020/11/23	8	48.65	1	49.70	48.80	7	5,037	0.14%
2020/11/20	8	49.36	11	49.81	48.35	-3	4,954	-0.06%
2020/11/19	2	47.78	29	49.25	50.40	-27	4,860	-0.56%
2020/11/18	0	0.00	6	48.57	48.05	-6	4,789	-0.13%
2020/11/17	2	48.80	5	48.48	48.30	-3	4,737	-0.06%
2020/11/16	0	0.00	2	46.43	47.85	-2	4,689	-0.04%
2020/11/13	2	45.65	0	0.00	45.75	2	4,663	0.04%
2020/11/11	0	0.00	18	46.49	47.05	-18	4,679	-0.38%
2020/11/10	6	45.75	6	45.80	44.90	0	4,623	0.00%
2020/11/09	1	46.50	10	46.14	46.50	-9	4,551	-0.20%
2020/11/06	10	47.30	5	48.23	47.60	5	4,465	0.11%
2020/11/05	7	47.11	41	46.88	46.00	-34	4,329	-0.79%
2020/11/04	29	44.93	2	44.75	45.00	27	4,100	0.66%
2020/11/03	10	42.62	18	43.84	45.10	-8	3,930	-0.20%
2020/11/02	14	40.07	25.9	40.36	41.00	-11.9	3,561	-0.34%
2020/10/30	0	0.00	2	36.40	37.45	-2	3,310	-0.06%
2020/10/29	1	35.60	0	0.00	35.85	1	3,264	0.03%
2020/10/28	2.4	35.70	2	36.70	35.65	0.4	3,285	0.01%
2020/10/27	2	36.38	1	37.00	36.35	1	3,293	0.03%
2020/10/26	1	36.75	1	37.45	36.10	0	3,298	0.00%
2020/10/23	1	37.00	0	0.00	37.00	1	3,313	0.03%
2020/10/22	1.4	37.09	5	37.24	36.95	-3.6	3,366	-0.11%
2020/10/21	4	38.35	0	0.00	38.30	4	3,397	0.12%
2020/10/20	3	39.88	8	39.92	39.85	-5	3,428	-0.15%
2020/10/19	0	0.00	21	38.83	39.50	-21	3,365	-0.62%
2020/10/16	5	38.33	31	38.97	38.00	-26	3,327	-0.78%
2020/10/15	7	39.34	5	39.11	39.00	2	3,279	0.06%
2020/10/14	37	39.12	3	39.13	38.95	34	3,255	1.04%
2020/10/13	27.4	37.64	16	38.08	38.00	11.4	3,197	0.36%
2020/10/12	1.3	36.37	6	36.02	37.95	-4.7	3,207	-0.15%
2020/10/08	8.4	36.16	6	35.73	36.20	2.4	3,144	0.08%
2020/10/06	0	0.00	1	33.95	33.95	-1	3,158	-0.03%
2020/10/05	0	0.00	2	33.10	32.80	-2	3,261	-0.06%
2020/09/30	2	33.90	0	0.00	33.80	2	3,421	0.06%
2020/09/29	0	0.00	1	34.05	33.50	-1	3,470	-0.03%
2020/09/28	1	31.50	10	33.60	34.10	-9	3,617	-0.25%
2020/09/25	1	30.50	2	32.85	31.10	-1	3,636	-0.03%
2020/09/24	22	32.93	3	32.60	32.55	19	3,686	0.52%
2020/09/22	5	36.50	0	0.00	36.50	5	3,926	0.13%
2020/09/21	1	39.20	6	39.08	38.00	-5	3,973	-0.13%
2020/09/18	6	38.14	2	38.70	39.10	4	3,924	0.10%
2020/09/15	3	36.68	1	37.20	36.60	2	3,857	0.05%
2020/09/11	1	35.80	0	0.00	35.75	1	3,861	0.03%
2020/09/10	0	0.00	1	36.45	36.10	-1	3,900	-0.03%
2020/09/08	1	35.90	10	35.83	35.85	-9	3,901	-0.23%
2020/09/07	15	37.02	2	37.15	36.50	13	3,904	0.33%
2020/09/03	0	0.00	4	37.35	37.30	-4	3,949	-0.10%
2020/08/31	1	39.45	1	39.70	39.35	0	4,041	0.00%
2020/08/28	4	39.18	3	38.95	38.90	1	4,039	0.02%
2020/08/27	3	38.87	21	39.93	39.00	-18	4,027	-0.45%
2020/08/26	2	37.33	26	37.62	37.70	-24	3,958	-0.61%
2020/08/25	0	0.00	1	35.30	35.05	-1	3,924	-0.03%
2020/08/24	1	34.50	0	0.00	34.90	1	3,927	0.03%
2020/08/21	0	0.00	1	34.20	34.35	-1	3,956	-0.03%
2020/08/20	5	33.69	4	33.99	33.80	1	3,992	0.03%
2020/08/19	28	35.74	0	0.00	35.80	28	4,003	0.70%
2020/08/18	0	0.00	8	33.48	33.35	-8	4,024	-0.20%
2020/08/17	1	33.95	44	35.04	34.50	-43	4,020	-1.07%
2020/08/14	0	0.00	3	35.95	36.10	-3	3,998	-0.08%
2020/08/13	3	36.65	0	0.00	36.50	3	4,017	0.07%
2020/08/12	1	37.05	0	0.00	37.20	1	4,108	0.02%
2020/08/11	4	38.18	4	38.10	37.20	0	4,127	0.00%
2020/08/10	5	39.06	1	38.65	38.60	4	4,182	0.10%
2020/08/07	17.3	38.81	1	39.40	39.90	16.3	4,209	0.39%
2020/08/06	0	0.00	7	37.00	36.90	-7	4,169	-0.17%
2020/08/05	1	36.90	0	0.00	37.00	1	4,217	0.02%
2020/08/04	2	37.05	2	36.88	36.75	0	4,335	0.00%
2020/07/30	2	37.40	0	0.00	37.75	2	4,995	0.04%
2020/07/29	0	0.00	1	35.10	36.70	-1	5,103	-0.02%
2020/07/28	4	36.51	0	0.00	36.20	4	5,147	0.08%
2020/07/27	1	39.15	1	37.55	37.55	0	5,174	0.00%
2020/07/24	4	43.04	1	39.95	39.95	3	5,227	0.06%
2020/07/23	2	41.75	12	40.46	42.05	-10	5,389	-0.19%
2020/07/22	14	40.92	6	41.35	41.35	8	5,464	0.15%
2020/07/21	4	39.61	0	0.00	38.90	4	5,613	0.07%
2020/07/20	1	37.45	0	0.00	38.70	1	5,708	0.02%
2020/07/17	29	42.07	8	39.20	38.55	21	5,734	0.37%
2020/07/16	8	41.10	2	39.95	41.10	6	5,708	0.11%
2020/07/15	5	38.01	0	0.00	37.40	5	5,689	0.09%
2020/07/14	15	38.25	2	38.00	38.00	13	5,754	0.23%
2020/07/13	1	37.80	0	0.00	37.85	1	5,826	0.02%
2020/07/10	5	37.56	3	39.00	36.95	2	5,806	0.03%
2020/07/09	27	37.79	4	36.80	38.60	23	5,696	0.40%
2020/07/08	4	35.10	0.5	35.10	35.10	3.5	5,540	0.06%
2020/07/07	0	0.00	81.3	30.11	31.95	-81.3	5,497	-1.48%
2020/07/06	4	30.20	3	30.13	29.05	1	5,361	0.02%
2020/07/03	0	0.00	37.7	27.91	28.75	-37.7	5,356	-0.70%
2020/07/02	34	29.66	16	29.06	28.60	18	5,270	0.34%
2020/07/01	18	27.30	4.7	27.43	27.90	13.3	5,129	0.26%
2020/06/30	3	23.57	0	0.00	25.40	3	4,946	0.06%
2020/06/23	1	23.50	0	0.00	23.40	1	4,893	0.02%
2020/06/16	8	23.10	0	0.00	23.00	8	4,915	0.16%
2020/06/12	5	22.40	0.6	23.45	23.55	4.4	4,969	0.09%
2020/06/11	60	23.48	9	23.58	23.00	51	4,978	1.02%
2020/06/10	50.6	24.24	0	0.00	24.20	50.6	4,963	1.02%
2020/06/09	38	23.30	7	22.64	23.65	31	4,954	0.63%
2020/06/05	4	25.48	0	0.00	25.45	4	5,001	0.08%
2020/06/04	0	0.00	2	25.40	25.30	-2	5,034	-0.04%
2020/06/02	5	26.38	1	26.55	26.30	4	4,997	0.08%
2020/06/01	2	25.95	7	25.81	25.85	-5	4,969	-0.10%
2020/05/29	0	0.00	3	25.30	25.20	-3	4,990	-0.06%
2020/05/28	1	25.85	5	25.95	25.35	-4	5,002	-0.08%
2020/05/27	4	26.00	1	26.45	25.95	3	4,993	0.06%
2020/05/26	2	26.75	9	27.02	26.65	-7	5,035	-0.14%
2020/05/25	3	25.87	1	26.85	26.95	2	5,006	0.04%
2020/05/20	6	26.00	0	0.00	25.15	6	4,982	0.12%
2020/05/19	0	0.00	3	25.53	25.95	-3	4,961	-0.06%
2020/05/18	2	23.80	2	24.55	24.10	0	4,876	0.00%
2020/05/15	2	24.75	12	24.90	24.50	-10	4,862	-0.21%
2020/05/14	2	25.50	1	25.70	24.50	1	4,797	0.02%
2020/05/13	2	26.30	0	0.00	26.05	2	4,810	0.04%
2020/05/12	6	26.31	0	0.00	26.10	6	4,859	0.12%
2020/05/11	5	26.29	1	26.65	26.20	4	4,863	0.08%
2020/05/08	16	27.64	6	26.75	26.15	10	4,859	0.21%
2020/05/07	2	27.18	30.7	27.10	27.40	-28.7	4,664	-0.62%
2020/05/06	0	0.00	11	24.67	24.95	-11	4,554	-0.24%
2020/05/05	9	22.38	2	22.75	22.70	7	4,469	0.16%
2020/05/04	0	0.00	1	22.70	22.80	-1	4,394	-0.02%
2020/04/30	1	23.95	1	23.65	23.60	0	4,351	0.00%
2020/04/29	0	0.00	1	23.80	23.80	-1	4,310	-0.02%
2020/04/28	14	23.84	16.5	24.19	23.75	-2.5	4,265	-0.06%
2020/04/27	1.5	23.35	7	23.35	23.35	-5.5	4,021	-0.14%
2020/04/24	5	20.72	27	21.54	21.25	-22	3,958	-0.56%
2020/04/23	4	19.90	8	19.68	19.70	-4	3,853	-0.10%
2020/04/22	0	0.00	10	18.60	18.45	-10	3,750	-0.27%
2020/04/21	7	17.80	3	17.50	17.25	4	3,695	0.11%
2020/04/20	1	18.45	5	18.67	18.40	-4	3,684	-0.11%
2020/04/17	19	17.58	17	17.59	18.05	2	3,645	0.05%
2020/04/16	19	17.11	11	17.46	17.40	8	3,539	0.23%
2020/04/15	0	0.00	8	16.25	16.35	-8	3,430	-0.23%
2020/04/13	1	14.70	0	0.00	14.65	1	3,409	0.03%
2020/04/10	2	14.53	0	0.00	14.95	2	3,454	0.06%
2020/04/09	1	15.00	9	15.61	14.45	-8	3,456	-0.23%
2020/04/08	21	14.94	3	15.07	15.30	18	3,516	0.51%
2020/04/07	0	0.00	1	14.25	14.30	-1	3,580	-0.03%
2020/04/06	0	0.00	3	13.00	13.00	-3	3,728	-0.08%
2020/04/01	0	0.00	10	11.85	11.85	-10	3,794	-0.26%
2020/03/31	0	0.00	0	11.10	10.80	0	3,798	0.00%
2020/03/30	1	11.15	0	0.00	11.10	1	3,813	0.03%
2020/03/25	2	11.25	7	11.00	11.20	-5	3,786	-0.13%
2020/03/23	14	10.00	0	0.00	10.05	14	3,749	0.37%
2020/03/19	5	10.11	0	0.00	10.05	5	3,688	0.14%
2020/03/18	2	11.70	0	0.00	11.15	2	3,662	0.05%
2020/03/17	4	12.23	7	12.31	12.10	-3	3,681	-0.08%
2020/03/16	10	14.02	0	0.00	13.35	10	3,689	0.27%
2020/03/13	2	13.78	0	0.00	14.50	2	3,742	0.05%
2020/03/12	2	15.18	0	0.00	14.90	2	3,782	0.05%
2020/03/11	14	15.91	8.4	16.55	16.55	5.6	3,816	0.15%
2020/03/10	0	0.00	2	14.45	15.05	-2	3,725	-0.05%
2020/03/09	0	0.00	1	14.25	13.70	-1	3,670	-0.03%
2020/03/06	0	0.00	107	14.81	14.90	-107	3,683	-2.90%	大賣/鉅額交易
2020/03/05	0	0.00	21	15.40	15.25	-21	3,750	-0.56%
2020/03/04	0	0.00	50	15.15	15.20	-50	3,785	-1.32%
2020/03/03	0	0.00	2	16.35	16.10	-2	3,761	-0.05%
2020/03/02	4	16.15	0	0.00	16.35	4	3,725	0.11%
2020/02/27	5	16.74	16	16.03	15.90	-11	3,684	-0.30%
2020/02/26	1	17.65	6	17.60	17.50	-5	3,588	-0.14%
2020/02/25	10	18.45	0	18.30	18.40	10	3,547	0.28%
2020/02/24	0	0.00	8	18.80	18.90	-8	3,500	-0.23%
2020/02/21	10	19.45	7	19.34	19.35	3	3,458	0.09%
2020/02/20	1	18.80	0	0.00	18.70	1	3,377	0.03%
2020/02/19	1	19.30	20	19.25	19.00	-19	3,338	-0.57%
2020/02/18	4	19.26	44	19.10	19.25	-40	3,309	-1.21%
2020/02/17	5	19.65	18	19.68	19.55	-13	3,274	-0.40%
2020/02/14	22	19.53	56	19.91	19.70	-34	3,236	-1.05%
2020/02/13	12	20.43	17.5	19.72	19.00	-5.5	3,138	-0.18%
2020/02/12	6	20.41	36.9	20.25	20.20	-30.9	3,034	-1.02%
2020/02/11	14.1	20.47	7.7	20.65	20.60	6.4	2,955	0.22%
2020/02/10	3	18.63	5	19.41	19.20	-2	2,815	-0.07%
2020/02/07	4	18.35	7	18.91	19.15	-3	2,720	-0.11%
2020/02/06	19	17.71	11.1	18.50	18.50	7.9	2,563	0.31%
2020/02/05	7	15.97	6	16.85	16.85	1	2,439	0.04%
2020/02/04	1	14.00	0	0.00	15.35	1	2,373	0.04%
2020/02/03	0	0.00	14	15.34	15.25	-14	2,320	-0.60%
2020/01/31	3	15.25	0	0.00	16.90	3	2,254	0.13%
2020/01/30	1	16.80	5	16.80	16.80	-4	2,159	-0.19%
2020/01/20	0	0.00	1	18.30	18.65	-1	2,127	-0.05%
2020/01/17	6	17.92	0	0.00	18.15	6	2,062	0.29%
2020/01/16	5	18.60	0	0.00	18.20	5	1,954	0.26%
2020/01/15	10	18.39	0	0.00	18.30	10	1,926	0.52%
2020/01/14	21	17.82	0	0.00	18.40	21	1,895	1.11%
2020/01/08	0	0.00	0.6	16.10	16.20	-0.6	1,760	-0.03%
2020/01/07	0	0.00	3	16.30	16.35	-3	1,747	-0.17%
2020/01/06	0	0.00	19	16.01	16.05	-19	1,711	-1.11%
2020/01/03	1	16.35	0	0.00	16.35	1	1,638	0.06%
2020/01/02	10	18.58	26	18.37	18.15	-16	1,607	-1.00%
2019/12/31	41	17.83	6	17.70	17.85	35	1,497	2.34%
2019/12/30	15	14.93	22	15.62	16.25	-7	1,348	-0.52%
2019/12/27	6	14.90	22	14.90	14.90	-16	1,171	-1.37%
2019/12/26	15	13.42	5	13.05	13.55	10	1,051	0.95%
2019/12/25	0	0.00	27	12.60	12.70	-27	1,018	-2.65%
2019/12/24	0	0.00	5	11.80	12.15	-5	990	-0.50%
2019/12/23	1	11.60	0	0.00	11.55	1	963	0.10%
2019/12/20	0	0.00	0.1	11.40	11.40	-0.1	955	-0.01%
2019/12/17	20	11.00	0	0.00	11.10	20	925	2.16%
2019/12/16	0	0.00	4	11.10	11.00	-4	918	-0.44%
2019/12/13	5	10.85	0	0.00	10.80	5	901	0.55%
2019/12/12	6	12.70	0	0.00	12.00	6	859	0.70%
2019/12/11	19	12.41	29.2	12.16	12.25	-10.2	813	-1.25%
2019/12/10	22	11.54	8	11.00	11.95	14	757	1.85%
2019/12/09	4	10.60	5	10.65	10.90	-1	662	-0.15%
2019/12/06	11	9.55	5.7	9.92	9.93	5.3	575	0.93%
2019/12/05	4	9.15	0	0.00	9.03	4	452	0.88%
2019/12/04	0	0.00	0.4	8.39	8.45	-0.4	415	-0.10%
2019/12/02	5	8.08	0	0.00	8.46	5	348	1.43%
2019/11/29	5	7.45	2	7.15	7.74	3	258	1.16%
2019/11/28	2	7.04	0	0.00	7.04	2	197	1.01%
2019/11/15	0	0.00	1	6.44	6.42	-1	151	-0.66%
2019/10/22	1	6.34	0	0.00	6.34	1	140	0.71%
2019/08/27	0	0.00	3	6.60	6.55	-3	154	-1.95%
2019/04/17	0	0.00	1	6.78	6.80	-1	232	-0.43%
2019/04/11	1	7.04	0	0.00	7.00	1	223	0.45%
2019/03/29	4	7.10	0	0.00	7.17	4	219	1.82%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/22	0	0.00	5	7.49	7.57	-5	223	-2.24%
2019/03/12	0	0.00	18	7.11	7.20	-18	214	-8.38%
2019/03/06	0	0.00	1	7.45	7.34	-1	230	-0.43%
2019/03/04	0.9	7.30	0	0.00	7.31	0.9	227	0.39%
2019/02/26	1	7.09	0	0.00	7.28	1	217	0.46%
2019/02/11	0	0.00	0.4	6.24	6.34	-0.4	168	-0.23%
2018/12/06	1	6.79	0	0.00	6.78	1	243	0.41%
2018/11/22	1	6.75	0	0.00	6.70	1	233	0.43%
2018/10/30	1	6.78	0	0.00	6.87	1	305	0.33%
2018/10/12	2	7.84	0	0.00	7.70	2	379	0.53%
2018/10/04	0	0.00	1	9.00	9.00	-1	401	-0.25%
2018/09/10	5	7.00	0	0.00	6.90	5	565	0.88%
2018/09/07	0	0.00	3	7.66	7.37	-3	593	-0.51%
2018/08/31	3	7.62	0	0.00	7.65	3	785	0.38%
2018/08/17	0	0.00	2	8.09	8.02	-2	1,500	-0.13%
2018/08/09	0	0.00	2	8.56	8.58	-2	1,528	-0.13%
2018/08/07	0	0.00	15	8.74	8.60	-15	1,525	-0.98%
2018/08/02	0	0.00	1	9.00	8.89	-1	1,524	-0.07%
2018/08/01	0	0.00	6	9.03	8.99	-6	1,525	-0.39%
2018/07/30	1	9.00	0	0.00	9.00	1	1,531	0.07%
2018/07/26	1	9.10	0	0.00	9.07	1	1,592	0.06%
2018/07/11	0	0.00	9	8.50	8.51	-9	1,544	-0.58%
2018/07/09	3	8.25	0	0.00	8.34	3	1,548	0.19%
2018/07/06	6	8.36	0	0.00	8.37	6	1,547	0.39%
2018/07/05	2	8.78	0	0.00	8.66	2	1,549	0.13%
2018/07/03	3	8.78	0	0.00	8.75	3	1,540	0.19%
2018/07/02	3	8.98	0	0.00	8.98	3	1,528	0.20%
2018/06/28	1	9.04	0	0.00	9.03	1	1,518	0.07%
2018/06/27	3	9.20	0	0.00	9.15	3	1,526	0.20%
2018/06/26	0	0.00	2	9.39	9.40	-2	1,521	-0.13%
2018/06/25	2	9.21	0	0.00	9.13	2	1,504	0.13%
2018/06/22	0	0.00	10	9.56	9.50	-10	1,489	-0.67%
2018/06/19	0	0.00	6	9.15	9.12	-6	1,401	-0.43%
2018/06/15	2	9.13	2	9.46	9.32	0	1,389	0.00%
2018/06/13	0	0.00	13	9.13	8.72	-13	1,313	-0.99%
2018/06/12	0	0.00	5	9.02	9.00	-5	1,276	-0.39%
2018/06/07	0	0.00	11	9.80	9.78	-11	1,159	-0.95%
2018/06/06	16	9.73	1	10.20	10.20	15	1,078	1.39%
2018/06/05	10	9.55	2	9.52	9.40	8	928	0.86%
2018/06/04	46	9.49	7	9.42	9.40	39	875	4.46%
2018/06/01	23	9.59	9	9.56	9.70	14	785	1.78%
2018/05/31	0	0.00	16	8.49	8.89	-16	614	-2.60%
2018/05/30	0	0.00	3	8.10	8.09	-3	532	-0.56%
2018/05/25	5	7.80	0	0.00	7.75	5	485	1.03%
2018/05/04	0	0.00	1	7.10	7.00	-1	413	-0.24%
2018/04/18	1	6.10	0	0.00	6.09	1	407	0.25%
2018/04/11	2	6.65	2	6.60	6.55	0	410	0.00%
2018/03/28	0	7.26	0	0.00	7.25	0	385	0.00%
2018/03/19	0	0.00	10	7.75	7.75	-10	386	-2.59%
2018/03/16	0	0.00	21	7.73	7.72	-21	388	-5.40%
2018/03/13	0	0.00	5	7.61	7.61	-5	407	-1.23%
2018/03/08	5	7.73	0	0.00	7.65	5	418	1.19%
2018/03/01	1	7.50	0	0.00	7.95	1	488	0.20%
2018/02/26	1	7.41	5	7.45	7.42	-4	484	-0.83%
2018/02/09	5	7.18	0	0.00	7.14	5	499	1.00%
2018/02/08	0	0.00	20	7.01	7.30	-20	506	-3.95%
2018/02/05	0	0.00	1	7.60	7.61	-1	490	-0.20%
2018/01/30	0	0.00	15	7.87	7.82	-15	492	-3.05%
2018/01/22	13	7.79	0	0.00	7.81	13	482	2.69%
2018/01/19	20	8.11	0	0.00	8.03	20	468	4.27%
2018/01/10	0	0.00	2	8.32	8.29	-2	483	-0.41%
2018/01/08	0	0.00	2	8.57	8.65	-2	538	-0.37%