正崴 (2392)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
77.7
漲跌
▼0.1
漲幅
-0.13%
成交量
35,657張
產業
上市電子零組件類股
614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

正崴 (2392)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/06/21	36	78.78	38	79.96	77.70	-2	11,472	-0.02%
2024/06/20	10	76.18	12	76.75	77.80	-2	10,902	-0.02%
2024/06/19	23.1	75.92	12	76.12	74.60	11	10,646	0.10%
2024/06/18	27	79.33	14	79.84	77.40	13	10,334	0.13%
2024/06/17	26.2	77.96	22	78.88	78.70	4.2	9,912	0.04%
2024/06/14	92.3	79.39	86	80.22	79.70	6.2	9,647	0.06%
2024/06/13	7.3	73.38	21.1	74.07	75.90	-13.8	8,601	-0.16%
2024/06/12	16.1	67.89	1	67.50	69.00	15.1	8,254	0.18%
2024/06/11	5	69.20	58	69.80	69.20	-53	8,037	-0.66%
2024/06/07	10	67.15	12.1	69.65	70.50	-2.1	8,047	-0.03%
2024/06/06	35.5	68.87	5	69.02	66.60	30.5	8,085	0.38%
2024/06/05	33	70.91	0.1	71.10	69.60	32.9	7,991	0.41%
2024/06/04	1	72.00	1	72.10	71.20	0	7,988	0.00%
2024/06/03	3	72.90	4	72.48	72.40	-1	7,971	-0.01%
2024/05/31	1	74.00	2	74.35	72.00	-1	7,949	-0.01%
2024/05/30	1	73.20	5.3	73.17	72.50	-4.2	7,882	-0.05%
2024/05/29	9	75.48	6.1	76.59	75.00	2.9	7,869	0.04%
2024/05/28	11	75.57	1.1	73.99	75.80	9.9	7,803	0.13%
2024/05/27	18	74.70	3.1	74.58	73.90	14.9	7,632	0.19%
2024/05/24	15.1	73.04	23.2	73.42	72.20	-8.1	7,015	-0.12%
2024/05/23	19	70.02	34.6	71.90	73.30	-15.6	6,116	-0.26%
2024/05/22	5	62.70	17.3	64.71	66.70	-12.3	5,175	-0.24%
2024/05/21	33	57.25	5	59.20	60.70	28	4,835	0.58%
2024/05/20	57	58.74	52.2	58.53	58.50	4.8	4,496	0.11%
2024/05/17	3	53.27	4.3	53.03	53.70	-1.3	3,911	-0.03%
2024/05/16	0	0.00	1	52.10	52.00	-1	3,770	-0.03%
2024/05/15	2	52.60	5	52.32	51.60	-3	3,721	-0.08%
2024/05/14	0	0.00	1	51.20	51.50	-1	3,610	-0.03%
2024/05/13	0	51.30	26.1	50.72	51.60	-26.1	3,527	-0.74%
2024/05/10	0	0.00	2	48.28	48.75	-2	3,315	-0.06%
2024/05/09	3.2	49.39	4.2	49.63	48.80	-1	3,289	-0.03%
2024/05/08	4	49.55	11.4	49.46	49.35	-7.4	3,201	-0.23%
2024/05/07	24.2	49.78	7	50.19	49.45	17.2	3,130	0.55%
2024/05/06	16	49.10	19.2	49.41	49.50	-3.2	2,921	-0.11%
2024/05/03	14	48.24	10.1	48.38	48.75	3.9	2,761	0.14%
2024/05/02	0	0.00	2.5	46.52	46.70	-2.5	2,466	-0.10%
2024/04/29	2	46.35	0	0.00	46.60	2	2,442	0.08%
2024/04/26	1	45.80	1	45.80	45.50	0	2,404	0.00%
2024/04/24	0	0.00	1	45.80	45.80	-1	2,415	-0.04%
2024/04/23	2	44.25	2	44.75	44.60	0	2,415	0.00%
2024/04/19	1	44.25	0	0.00	44.40	1	2,430	0.04%
2024/04/18	0	0.00	5	46.12	46.25	-5	2,388	-0.21%
2024/04/15	0	0.00	0	45.75	45.80	0	2,301	0.00%
2024/04/10	0	0.00	1	46.45	46.65	-1	2,389	-0.04%
2024/04/09	0	0.00	1	46.40	46.25	-1	2,395	-0.04%
2024/04/02	8	46.85	5	46.70	47.00	3	2,371	0.13%
2024/04/01	2	47.95	3	48.03	47.10	-1	2,388	-0.04%
2024/03/29	1.1	47.78	13	47.65	46.40	-12	2,313	-0.52%
2024/03/27	17	46.66	8	46.01	47.10	9	2,122	0.42%
2024/03/26	0	0.00	7	44.96	44.85	-7	2,030	-0.34%
2024/03/25	0	0.00	3	45.40	45.15	-3	2,077	-0.14%
2024/03/22	3	45.10	1	45.05	45.00	2	2,139	0.09%
2024/03/19	5	44.15	1	44.10	44.05	4	2,418	0.17%
2024/03/18	2	43.90	0	0.00	44.00	2	2,711	0.07%
2024/03/15	1.2	44.19	0	44.80	44.15	1.1	3,287	0.03%
2024/03/13	7	45.49	9	45.24	45.15	-2	3,437	-0.06%
2024/03/12	1	45.25	1	45.45	45.20	0	3,402	0.00%
2024/03/11	0	0.00	1	43.30	43.90	-1	3,333	-0.03%
2024/03/07	0	0.00	6	45.50	45.45	-6	3,320	-0.18%
2024/03/05	0	0.00	3	46.50	46.50	-3	3,341	-0.09%
2024/03/04	7	45.86	1	45.65	45.85	6	3,355	0.18%
2024/02/29	1	45.30	5	45.36	45.45	-4	3,380	-0.12%
2024/02/27	3	44.23	0	0.00	44.50	3	3,421	0.09%
2024/02/26	4	44.98	0	0.00	44.50	4	3,391	0.12%
2024/02/23	4	44.00	0	0.00	43.90	4	3,346	0.12%
2024/02/21	0	0.00	1	44.20	44.20	-1	3,323	-0.03%
2024/02/20	1	43.55	0	0.00	43.50	1	3,318	0.03%
2024/02/19	1	43.40	0	0.00	43.75	1	3,302	0.03%
2024/02/16	1	43.20	0	0.00	43.20	1	3,320	0.03%
2024/02/15	1	43.19	1	43.50	42.85	0	3,317	0.00%
2024/02/05	0.1	43.82	0.7	43.75	43.50	-0.7	3,335	-0.02%
2024/02/02	1.2	43.81	0	0.00	43.70	1.2	3,322	0.04%
2024/02/01	1	44.35	0	0.00	44.05	1	3,319	0.03%
2024/01/30	5	44.55	0	0.00	44.25	5	3,330	0.15%
2024/01/29	0	0.00	23	44.73	44.80	-23	3,325	-0.69%
2024/01/26	3	44.72	0	0.00	44.70	3	3,329	0.09%
2024/01/25	0	44.90	0	0.00	44.80	0	3,329	0.00%
2024/01/22	1	44.50	0	0.00	44.35	1	3,319	0.03%
2024/01/19	22	43.85	0	0.00	43.90	22	3,314	0.66%
2024/01/17	0	44.45	6	44.20	44.15	-6	3,288	-0.18%
2024/01/16	0	44.65	0	0.00	44.65	0	3,273	0.00%
2024/01/15	0	0.00	0.1	45.45	45.20	-0.1	3,254	0.00%
2024/01/12	0	0.00	1	44.50	44.60	-1	3,252	-0.03%
2024/01/11	2	44.88	2	44.70	44.75	0	3,265	0.00%
2024/01/09	1	45.20	1	45.70	45.30	0	3,286	0.00%
2024/01/08	1	45.95	1	46.00	45.80	0	3,284	0.00%
2024/01/05	1.2	46.23	1	45.85	45.75	0.2	3,279	0.00%
2024/01/04	29.1	47.92	24	47.24	46.10	5.1	3,261	0.16%
2024/01/03	1	48.80	0	0.00	48.80	1	3,179	0.03%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/29	0	0.00	1	48.15	48.30	-1	3,162	-0.03%
2023/12/28	2	48.73	0	48.70	48.65	2	3,161	0.06%
2023/12/27	5	48.88	7	48.94	48.65	-2	3,156	-0.06%
2023/12/26	0	0.00	1	48.40	48.40	-1	3,133	-0.03%
2023/12/25	6.1	48.22	8	48.14	48.10	-1.9	3,137	-0.06%
2023/12/22	0	0.00	5	48.75	48.20	-5	3,145	-0.16%
2023/12/21	11	48.93	0	0.00	48.80	11	3,163	0.35%
2023/12/20	0	0.00	0	49.83	49.90	0	3,185	0.00%
2023/12/19	4	48.45	12	48.13	48.50	-8	3,128	-0.26%
2023/12/18	14	49.73	13	50.14	49.20	1	3,071	0.03%
2023/12/15	6	50.16	6.2	50.24	50.20	-0.2	2,983	-0.01%
2023/12/14	10.1	50.01	4	49.69	50.00	6.1	3,012	0.20%
2023/12/13	13	49.63	18	49.81	49.60	-5	2,903	-0.17%
2023/12/12	14	51.52	14.2	49.74	51.60	-0.2	2,612	-0.01%
2023/12/11	4	46.33	17.2	46.69	47.10	-13.2	2,064	-0.64%
2023/12/08	0	44.45	0	0.00	44.45	0	1,938	0.00%
2023/12/07	0	0.00	0	44.85	44.80	0	1,949	0.00%
2023/12/06	0	0.00	20	44.85	45.00	-20	1,967	-1.02%
2023/12/04	0	0.00	7	44.30	44.45	-7	1,983	-0.35%
2023/11/30	0	0.00	0.5	44.30	44.10	-0.5	2,001	-0.02%
2023/11/29	0.1	43.95	0	0.00	44.30	0.1	2,037	0.00%
2023/11/28	0.5	43.55	0	43.73	43.90	0.5	2,078	0.02%
2023/11/27	0	0.00	2	43.80	43.35	-2	2,148	-0.09%
2023/11/23	0	0.00	0.3	41.40	41.85	-0.3	2,166	-0.01%
2023/11/20	0	0.00	3	41.20	41.35	-3	2,237	-0.13%
2023/11/17	0	0.00	1	40.95	40.90	-1	2,272	-0.04%
2023/11/14	1	40.20	1	40.50	40.25	0	2,298	0.00%
2023/11/13	0	0.00	10	40.58	40.60	-10	2,331	-0.43%
2023/11/10	3	39.15	0	0.00	39.15	3	2,346	0.13%
2023/11/08	1	39.65	0	0.00	39.65	1	2,500	0.04%
2023/11/07	1	39.00	0	0.00	39.00	1	2,475	0.04%
2023/11/02	1	38.95	0.2	39.00	38.95	0.8	2,514	0.03%
2023/11/01	2	38.50	0	0.00	38.50	2	2,515	0.08%
2023/10/31	2	38.65	0	0.00	38.45	2	2,523	0.08%
2023/10/26	1	39.00	0	39.20	39.00	1	2,588	0.04%
2023/10/24	0.1	38.95	0	0.00	39.10	0.1	2,641	0.00%
2023/10/20	1	38.70	0	0.00	38.95	1	2,848	0.04%
2023/10/19	2	39.30	0	0.00	39.25	2	2,886	0.07%
2023/10/18	4	40.09	23	40.10	39.80	-19	2,917	-0.65%
2023/10/17	5	40.80	0	0.00	40.70	5	2,916	0.17%
2023/10/16	1	40.70	0	0.00	40.75	1	2,938	0.03%
2023/10/12	0	0.00	2	41.45	41.30	-2	2,990	-0.07%
2023/10/11	23	41.32	1	41.30	41.10	22	2,993	0.73%
2023/10/06	1	41.15	1	41.05	41.35	0	2,980	0.00%
2023/10/05	1	40.90	0	0.00	40.95	1	2,995	0.03%
2023/10/04	3.1	40.73	0	0.00	40.80	3.1	3,002	0.10%
2023/10/03	0	41.30	2	41.15	41.05	-2	3,016	-0.07%
2023/10/02	0	0.00	3	41.80	41.50	-3	3,043	-0.10%
2023/09/28	2	40.60	0	0.00	40.90	2	3,106	0.06%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/26	2.1	41.18	0	0.00	40.95	2.1	3,146	0.07%
2023/09/25	28	42.23	6	42.45	41.90	22	3,118	0.71%
2023/09/20	2	42.03	0	0.00	41.85	2	3,045	0.07%
2023/09/19	5	43.61	6	44.28	42.75	-1	3,033	-0.03%
2023/09/15	2	43.20	2	43.33	43.00	0	2,965	0.00%
2023/09/14	5.2	44.09	1	44.30	43.50	4.2	2,939	0.14%
2023/09/13	0.3	43.80	0	0.00	44.40	0.3	2,898	0.01%
2023/09/12	0	0.00	1.1	43.87	43.80	-1.1	2,897	-0.04%
2023/09/11	1	43.80	2	43.73	43.80	-1	2,894	-0.03%
2023/09/08	1	45.00	0	0.00	44.85	1	2,844	0.04%
2023/09/07	0	0.00	1	46.00	45.90	-1	2,816	-0.04%
2023/09/06	0	0.00	14	45.57	45.80	-14	2,882	-0.49%
2023/09/05	0	0.00	1	45.70	45.90	-1	2,854	-0.04%
2023/09/04	3	46.72	2	46.78	46.65	1	2,804	0.04%
2023/09/01	0	0.00	1	46.75	45.85	-1	2,740	-0.04%
2023/08/31	1	46.45	1.4	46.77	46.65	-0.4	2,656	-0.01%
2023/08/30	0	0.00	20.5	44.72	45.80	-20.5	2,554	-0.80%
2023/08/29	0	0.00	1	44.24	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	2.1	43.75	43.80	-2.1	2,421	-0.09%
2023/08/23	0	0.00	2	43.08	42.95	-2	2,425	-0.08%
2023/08/21	0	0.00	2	42.48	42.40	-2	2,375	-0.08%
2023/08/18	0	0.00	0.1	42.55	42.95	-0.1	2,361	0.00%
2023/08/17	0	0.00	1	42.70	42.85	-1	2,326	-0.04%
2023/08/16	0	0.00	1	42.50	42.35	-1	2,277	-0.04%
2023/08/15	0	0.00	7	41.83	42.20	-7	2,221	-0.32%
2023/08/14	1	39.45	0.1	39.60	39.95	1	2,106	0.05%
2023/08/11	0.1	38.95	0	0.00	39.00	0.1	2,074	0.00%
2023/08/09	0	39.55	0	0.00	39.45	0	2,113	0.00%
2023/08/08	0	0.00	1	39.95	40.00	-1	2,112	-0.05%
2023/08/07	0.1	38.71	0	0.00	38.75	0.1	2,087	0.01%
2023/08/04	0.1	38.60	0	0.00	38.50	0.1	2,080	0.01%
2023/08/02	0	0.00	1	38.35	38.25	-1	2,074	-0.05%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/31	1.1	39.54	0	0.00	39.00	1.1	2,043	0.05%
2023/07/27	5.7	40.21	0	0.00	40.00	5.7	1,985	0.28%
2023/07/26	0	0.00	2	41.38	40.50	-2	1,964	-0.10%
2023/07/25	2	43.00	7	43.07	43.30	-5	1,855	-0.27%
2023/07/24	1	43.15	10	43.10	43.05	-9	1,768	-0.51%
2023/07/21	0	0.00	1	42.50	42.95	-1	1,720	-0.06%
2023/07/20	1	42.10	2	42.25	42.20	-1	1,692	-0.06%
2023/07/18	2	43.20	0.1	43.30	43.25	1.9	1,633	0.11%
2023/07/17	0	0.00	3	43.78	43.95	-3	1,619	-0.19%
2023/07/13	2	43.30	1	43.40	42.95	1	1,683	0.06%
2023/07/12	2	42.63	0	0.00	42.80	2	1,682	0.12%
2023/07/11	0	43.05	1	43.50	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	1	43.00	42.90	-1	1,779	-0.06%
2023/07/07	10	43.23	0	0.00	43.25	10	1,869	0.53%
2023/07/06	1.1	44.40	7.1	43.85	43.70	-6	1,839	-0.33%
2023/07/05	0	0.00	2	43.80	43.50	-2	1,757	-0.11%
2023/07/04	0	0.00	2	43.23	43.25	-2	1,720	-0.12%
2023/06/30	1	42.00	1	42.35	42.10	0	1,678	0.00%
2023/06/29	0	0.00	1	42.05	42.30	-1	1,684	-0.06%
2023/06/26	0	0.00	2	42.85	42.55	-2	1,751	-0.11%
2023/06/21	0	0.00	1	41.70	41.90	-1	1,884	-0.05%
2023/06/20	1	41.50	0	0.00	41.60	1	1,906	0.05%
2023/06/19	0	0.00	0.1	42.00	41.70	-0.1	1,906	-0.01%
2023/06/16	4	42.05	1	41.90	41.90	3	1,926	0.16%
2023/06/15	3	41.63	0	0.00	41.55	3	1,872	0.16%
2023/06/12	0	0.00	2	42.30	41.90	-2	1,870	-0.11%
2023/06/05	0	0.00	0	41.75	41.95	0	1,809	0.00%
2023/06/02	0	0.00	4	41.81	41.75	-4	1,802	-0.22%
2023/06/01	0	0.00	2	41.63	41.65	-2	1,802	-0.11%
2023/05/31	6	41.66	1	41.70	41.65	5	1,784	0.28%
2023/05/24	2	40.23	0	0.00	40.50	2	1,745	0.11%
2023/05/23	2	40.40	0	0.00	40.40	2	1,756	0.11%
2023/05/15	1	39.30	0	0.00	39.50	1	1,763	0.06%
2023/05/11	3	40.85	0	0.00	40.70	3	1,783	0.17%
2023/05/10	2	41.45	0	0.00	41.70	2	1,799	0.11%
2023/05/05	1	41.50	0	0.00	41.40	1	1,910	0.05%
2023/05/04	0	0.00	0	42.05	42.15	0	1,946	0.00%
2023/05/02	1	42.20	0	0.00	42.45	1	1,981	0.05%
2023/04/28	0	0.00	1	41.90	41.90	-1	2,000	-0.05%
2023/04/25	1	40.50	2	40.55	40.60	-1	1,982	-0.05%
2023/04/24	0	41.90	0	0.00	41.35	0	1,956	0.00%
2023/04/21	3	41.90	0.2	41.50	41.45	2.8	1,950	0.14%
2023/04/20	1	42.60	0	0.00	42.35	1	1,929	0.05%
2023/04/19	0	0.00	2	43.45	43.25	-2	1,909	-0.10%
2023/04/18	1	43.00	8	43.33	42.95	-7	1,859	-0.38%
2023/04/17	1	43.35	1	43.25	43.35	0	1,795	0.00%
2023/04/14	1	43.25	4.1	43.26	43.25	-3.1	1,775	-0.17%
2023/04/13	1	43.05	8	43.45	43.05	-7	1,728	-0.40%
2023/04/12	6	42.93	6	43.05	43.15	0	1,639	0.00%
2023/04/11	1	41.70	2	41.83	41.75	-1	1,520	-0.07%
2023/04/10	0	0.00	4	41.68	41.60	-4	1,514	-0.26%
2023/03/31	0	0.00	0	41.35	41.35	0	1,495	0.00%
2023/03/30	2	41.58	0	0.00	41.35	2	1,482	0.13%
2023/03/29	6	41.60	0	0.00	41.95	6	1,479	0.41%
2023/03/28	2	41.23	0.1	41.60	41.40	1.9	1,476	0.13%
2023/03/27	8	41.96	8	42.75	41.70	0	1,461	0.00%
2023/03/24	10.2	42.71	7.4	42.12	42.85	2.8	1,396	0.20%
2023/03/23	0	0.00	2	40.23	40.05	-2	1,192	-0.17%
2023/03/21	0	0.00	2	39.15	39.40	-2	1,182	-0.17%
2023/03/17	2	39.68	2	39.05	39.10	0	1,183	0.00%
2023/03/13	2	38.80	0	0.00	39.30	2	1,263	0.16%
2023/03/09	0	0.00	0	40.45	40.30	0	1,400	0.00%
2023/03/07	0	0.00	1	40.30	40.25	-1	1,633	-0.06%
2023/03/06	1	40.05	1	40.10	40.00	0	1,727	0.00%
2023/03/03	1	39.00	0	0.00	39.30	1	1,789	0.06%
2023/03/02	0.1	39.35	1	39.35	39.40	-0.9	1,795	-0.05%
2023/03/01	1	38.95	0	0.00	39.00	1	1,778	0.06%
2023/02/23	1	40.00	0	0.00	39.90	1	1,738	0.06%
2023/02/20	0	0.00	1	40.05	40.05	-1	1,730	-0.06%
2023/02/16	0	0.00	4	40.10	40.10	-4	1,780	-0.22%
2023/02/13	1.1	39.70	0	0.00	39.60	1.1	1,831	0.06%
2023/02/10	0	0.00	1	40.35	40.35	-1	1,828	-0.05%
2023/02/09	0	0.00	2	40.75	40.75	-2	1,811	-0.11%
2023/02/08	0	0.00	2.1	40.47	40.35	-2.1	1,776	-0.12%
2023/02/07	0	0.00	3	40.10	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	81	40.00	40.10	-81	1,736	-4.66%
2023/02/03	0	39.65	5	39.50	39.80	-5	1,685	-0.30%
2023/02/02	0	0.00	0	39.10	39.55	0	1,646	0.00%
2023/02/01	0	0.00	14	38.61	38.70	-14	1,603	-0.87%
2023/01/30	0	0.00	16.2	37.58	38.00	-16.2	1,579	-1.02%
2023/01/17	2	36.75	0	0.00	36.85	2	1,548	0.13%
2023/01/16	6	36.65	1	36.80	36.70	5	1,555	0.32%
2023/01/13	1.2	36.88	0	0.00	36.85	1.2	1,559	0.08%
2023/01/09	0	0.00	1	37.25	37.30	-1	1,680	-0.06%
2023/01/05	0	0.00	1	37.10	37.15	-1	1,774	-0.06%
2023/01/04	1	36.80	0	0.00	37.00	1	1,848	0.05%
2022/12/30	0	0.00	1	36.90	36.90	-1	2,130	-0.05%
2022/12/29	15	36.91	0	0.00	36.95	15	2,132	0.70%
2022/12/28	10	36.75	0	0.00	36.65	10	2,133	0.47%
2022/12/27	0	0.00	1	37.25	37.30	-1	2,130	-0.05%
2022/12/23	1	36.50	0	0.00	36.85	1	2,139	0.05%
2022/12/22	1	37.00	1	37.20	37.20	0	2,140	0.00%
2022/12/21	2	37.03	0	0.00	36.65	2	2,143	0.09%
2022/12/19	1	37.70	0	0.00	37.85	1	2,122	0.05%
2022/12/08	0.2	38.70	1	38.70	39.00	-0.8	2,060	-0.04%
2022/12/07	0	0.00	0.4	38.70	38.85	-0.4	2,051	-0.02%
2022/12/06	2	39.55	0.1	39.55	39.40	2	2,018	0.10%
2022/12/02	1	39.45	5.1	39.59	39.90	-4.1	1,934	-0.21%
2022/12/01	0	0.00	36	38.97	39.20	-36	1,848	-1.95%
2022/11/30	21	39.55	2.1	39.54	39.40	19	1,783	1.06%
2022/11/29	4	39.48	3	39.37	38.80	1	1,697	0.06%
2022/11/28	9	37.51	23	37.56	38.20	-14	1,540	-0.91%
2022/11/25	9	36.74	8	36.90	36.35	1	1,451	0.07%
2022/11/24	0	0.00	35	35.92	36.25	-35	1,383	-2.53%
2022/11/23	1	35.30	0	0.00	35.45	1	1,373	0.07%
2022/11/22	0.1	35.25	0	0.00	35.25	0.1	1,391	0.00%
2022/11/21	2	35.55	0	0.00	35.55	2	1,409	0.14%
2022/11/18	10	35.75	30	35.88	35.70	-20	1,428	-1.40%
2022/11/17	30	35.40	20	35.72	35.55	10	1,444	0.69%
2022/11/16	35	35.50	0	0.00	35.30	35	1,460	2.40%
2022/11/15	8	35.69	8	35.87	35.85	0	1,498	0.00%
2022/11/14	9	35.71	31	35.69	35.75	-22	1,600	-1.37%
2022/11/11	8	35.01	8	35.66	34.70	0	1,623	0.00%
2022/11/10	23	34.97	11	35.18	35.20	12	1,644	0.73%
2022/11/09	3	35.10	18	35.32	35.40	-15	1,645	-0.91%
2022/11/08	6	35.03	0	0.00	34.90	6	1,631	0.37%
2022/11/07	0	35.20	17	35.19	35.35	-17	1,620	-1.05%
2022/11/03	1	34.30	0	0.00	34.30	1	1,609	0.06%
2022/10/31	5.5	33.68	0	0.00	33.60	5.5	1,606	0.34%
2022/10/28	0	34.00	0	0.00	33.30	0	1,606	0.00%
2022/10/27	1	33.75	1	34.00	34.20	0	1,596	0.00%
2022/10/26	0	0.00	1	33.65	33.40	-1	1,587	-0.06%
2022/10/25	10	34.23	0	0.00	33.95	10	1,573	0.64%
2022/10/21	8	34.11	8	34.50	34.40	0	1,560	0.00%
2022/10/20	44	34.92	29	34.93	34.60	15	1,554	0.96%
2022/10/19	23	35.86	0	0.00	35.70	23	1,482	1.55%
2022/10/17	1	36.60	0	0.00	36.80	1	1,443	0.07%
2022/10/14	0	0.00	15	36.22	36.60	-15	1,417	-1.06%
2022/10/13	15	36.32	1	36.75	34.80	14	1,383	1.01%
2022/10/12	7	36.80	50	36.91	37.20	-43	1,324	-3.25%
2022/10/11	21	36.45	39	36.91	36.35	-18	1,265	-1.42%
2022/10/07	16	37.38	2	37.50	37.25	14	1,124	1.24%
2022/10/06	8	33.92	0	0.00	34.20	8	975	0.82%
2022/10/05	36	34.18	0	0.00	33.80	36	974	3.70%
2022/10/04	8	33.69	0	0.00	33.80	8	974	0.82%
2022/10/03	0	0.00	20	33.43	33.25	-20	969	-2.06%
2022/09/30	30	32.65	0	0.00	33.90	30	967	3.10%
2022/09/29	0	33.40	0	0.00	33.00	0	961	0.00%
2022/09/28	0	33.38	0	0.00	32.90	0	961	0.00%
2022/09/27	0.1	33.90	0	0.00	33.95	0.1	957	0.01%
2022/09/26	0.2	33.37	0	0.00	33.45	0.2	956	0.02%
2022/09/23	0.1	35.00	0	0.00	34.80	0.1	950	0.01%
2022/09/19	0	0.00	1	36.30	36.45	-1	939	-0.11%
2022/09/16	1	36.50	0	0.00	36.50	1	946	0.11%
2022/09/15	1	36.85	0	0.00	36.85	1	950	0.11%
2022/09/14	0	36.30	0	0.00	36.95	0	964	0.00%
2022/09/08	10	36.35	0	0.00	36.45	10	971	1.03%
2022/09/07	10	35.60	3	35.60	35.60	7	964	0.73%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/02	0	0.00	1	37.00	37.00	-1	952	-0.11%
2022/09/01	1	36.95	0	0.00	36.70	1	942	0.11%
2022/08/31	2	37.33	1	37.30	37.30	1	928	0.11%
2022/08/30	3	37.57	0	0.00	37.65	3	919	0.33%
2022/08/26	1	37.75	3	37.70	37.90	-2	892	-0.22%
2022/08/24	0	0.00	1	37.20	37.35	-1	854	-0.12%
2022/08/23	1	37.30	5	37.25	37.00	-4	838	-0.48%
2022/08/19	6	38.33	10	38.38	38.25	-4	759	-0.53%
2022/08/18	3	36.87	2	36.98	36.95	1	642	0.16%
2022/08/17	5	35.00	18	35.84	36.40	-13	582	-2.23%
2022/08/10	0	32.40	0	0.00	32.50	0	493	0.00%
2022/08/09	0.1	32.17	0	0.00	32.15	0.1	491	0.01%
2022/08/04	0.2	31.71	0	31.75	31.65	0.1	479	0.03%
2022/08/03	0.1	32.20	0	0.00	32.00	0.1	473	0.01%
2022/08/02	0	32.30	1	32.10	32.35	-1	481	-0.21%
2022/08/01	0	32.65	0	0.00	32.50	0	484	0.01%
2022/07/29	0	32.37	1	32.40	32.50	-1	487	-0.20%
2022/07/28	1	32.20	0	0.00	32.15	1	486	0.21%
2022/07/27	1.2	32.06	0	0.00	32.10	1.2	489	0.24%
2022/07/26	5.2	32.25	1	32.25	32.05	4.2	489	0.86%
2022/07/25	1	32.35	0	0.00	32.25	1	489	0.20%
2022/07/22	0	0.00	2	31.90	31.85	-2	491	-0.41%
2022/07/21	0.2	31.50	0	0.00	31.70	0.2	509	0.03%
2022/07/20	0	31.79	0	0.00	31.55	0	508	0.01%
2022/07/19	2.1	31.45	0	0.00	31.45	2.1	511	0.40%
2022/07/18	0.1	32.30	0	0.00	32.65	0.1	514	0.01%
2022/07/15	0.1	32.29	3	32.20	32.10	-2.9	500	-0.59%
2022/07/14	0.1	32.23	0	0.00	32.10	0.1	504	0.02%
2022/07/12	0.3	31.86	0	0.00	31.35	0.3	504	0.06%
2022/07/11	0.2	32.49	0	0.00	32.35	0.2	512	0.05%
2022/07/08	0	32.40	0	0.00	32.30	0	518	0.00%
2022/07/07	10.8	31.32	0	0.00	31.60	10.8	521	2.08%
2022/07/06	3.5	31.95	0	0.00	31.40	3.5	529	0.66%
2022/07/05	0.5	32.58	0	0.00	32.30	0.5	543	0.09%
2022/07/04	0.3	32.30	10	32.04	32.10	-9.7	549	-1.76%
2022/07/01	0.5	32.61	0	0.00	32.05	0.5	557	0.09%
2022/06/22	0	34.20	0	0.00	33.95	0	590	0.00%
2022/06/20	0.1	32.95	0	0.00	32.50	0.1	580	0.02%
2022/06/17	0.1	33.45	0	33.45	33.20	0	578	0.01%
2022/06/16	0	33.80	0	0.00	33.50	0	574	0.01%
2022/06/14	0	33.95	0	0.00	33.85	0	588	0.01%
2022/06/13	0	34.32	0	0.00	33.95	0	593	0.01%
2022/06/10	0	34.67	0.1	34.70	34.65	0	594	-0.01%
2022/06/09	0	34.90	0	0.00	34.75	0	596	0.00%
2022/06/07	0	34.45	0	0.00	34.30	0	601	0.00%
2022/06/06	1.3	34.43	0	0.00	34.35	1.3	605	0.21%
2022/06/02	0.5	35.08	0	0.00	34.90	0.5	609	0.07%
2022/06/01	0	35.05	0	0.00	35.10	0	621	0.01%
2022/05/31	0	34.60	0	0.00	34.90	0	624	0.00%
2022/05/30	0.1	34.47	0	0.00	34.45	0.1	624	0.01%
2022/05/25	1.1	33.26	1	33.55	33.65	0.1	629	0.01%
2022/05/24	0.2	33.72	0	0.00	33.55	0.2	635	0.03%
2022/05/23	0.1	33.88	0	0.00	33.60	0.1	638	0.02%
2022/05/20	0.1	33.97	0	0.00	34.20	0.1	642	0.01%
2022/05/19	0.1	33.55	0	0.00	33.65	0.1	644	0.01%
2022/05/18	0	33.80	0	0.00	33.70	0	655	0.00%
2022/05/16	0	0.00	1	33.30	33.05	-1	672	-0.15%
2022/05/13	0.1	33.05	0	33.00	32.85	0	675	0.00%
2022/05/12	0.2	32.74	2	32.75	32.70	-1.8	687	-0.26%
2022/05/11	0.4	33.60	0	0.00	33.30	0.4	689	0.05%
2022/05/10	0.2	33.49	0	0.00	34.00	0.2	693	0.03%
2022/05/09	0.2	33.55	0	0.00	33.25	0.2	690	0.03%
2022/05/06	0	34.02	0	0.00	33.85	0	693	0.01%
2022/05/05	0.1	34.65	0.1	34.55	34.40	0.1	699	0.01%
2022/05/04	0.1	34.39	1.1	34.40	34.30	-1	705	-0.14%
2022/05/03	0.1	34.11	0	0.00	34.20	0.1	718	0.02%
2022/04/29	0.4	34.22	0	0.00	34.05	0.4	741	0.05%
2022/04/28	0.2	34.09	1	34.00	34.15	-0.8	762	-0.11%
2022/04/27	0.4	33.93	0	0.00	33.75	0.4	769	0.05%
2022/04/26	0	35.00	1	34.90	35.00	-1	766	-0.13%
2022/04/25	0.2	35.16	0	0.00	35.00	0.2	773	0.02%
2022/04/21	0	36.09	0	0.00	36.00	0	797	0.01%
2022/04/20	0	35.55	0	0.00	35.75	0	808	0.00%
2022/04/19	0.4	35.05	0	0.00	35.05	0.4	839	0.05%
2022/04/18	0.1	34.81	0	0.00	34.60	0.1	869	0.01%
2022/04/15	0.7	35.15	1	34.85	34.90	-0.3	903	-0.03%
2022/04/14	10.1	35.45	0	0.00	35.35	10.1	978	1.03%
2022/04/13	0.2	35.54	0	0.00	35.50	0.2	1,170	0.02%
2022/04/12	1.3	35.52	0	0.00	35.25	1.3	1,436	0.09%
2022/04/11	0.3	36.35	1	36.05	35.95	-0.7	1,527	-0.04%
2022/04/08	1.1	37.01	0.3	37.00	36.90	0.8	1,637	0.05%
2022/04/07	0.6	37.21	0	0.00	37.00	0.6	1,639	0.04%
2022/04/06	0	0.00	1.3	37.27	37.50	-1.3	1,631	-0.08%
2022/04/01	2.1	37.46	0	0.00	37.50	2.1	1,630	0.13%
2022/03/31	0.1	37.66	0	0.00	37.85	0.1	1,642	0.01%
2022/03/29	0	37.90	0	0.00	37.70	0	1,626	0.00%
2022/03/28	1.1	37.82	0	0.00	38.05	1.1	1,618	0.07%
2022/03/25	0.1	38.28	0	0.00	38.30	0.1	1,615	0.01%
2022/03/24	0.1	38.84	0	0.00	39.10	0.1	1,598	0.00%
2022/03/23	0.1	38.32	1	38.50	38.80	-0.9	1,592	-0.06%
2022/03/22	0	38.27	0	0.00	38.25	0	1,589	0.00%
2022/03/21	1	38.00	0	0.00	38.20	1	1,590	0.06%
2022/03/17	1	37.56	0	0.00	38.00	1	1,596	0.06%
2022/03/15	1	37.95	0	0.00	37.70	1	1,594	0.06%
2022/03/11	1	38.10	0	0.00	38.00	1	1,596	0.06%
2022/03/09	0	37.78	0	0.00	37.70	0	1,599	0.00%
2022/03/08	1.4	37.59	0	0.00	37.55	1.4	1,606	0.08%
2022/03/07	1	38.00	1	37.90	37.90	0	1,602	0.00%
2022/03/03	1	38.65	0	0.00	38.65	1	1,600	0.06%
2022/03/02	2	38.75	0	0.00	38.75	2	1,609	0.12%
2022/02/25	1	38.20	0	0.00	38.20	1	1,619	0.06%
2022/02/22	1	38.60	0	0.00	38.70	1	1,656	0.06%
2022/02/17	0	38.90	1	39.00	38.90	-1	1,694	-0.06%
2022/02/16	1	38.40	0	0.00	38.40	1	1,697	0.06%
2022/02/14	2.1	38.03	0	0.00	38.15	2.1	1,700	0.12%
2022/02/11	2	38.60	0	0.00	38.60	2	1,697	0.12%
2022/02/10	0.1	38.95	0	0.00	39.05	0.1	1,697	0.00%
2022/02/09	0	0.00	2	39.00	39.05	-2	1,698	-0.12%
2022/02/08	0	0.00	1	38.90	38.85	-1	1,700	-0.06%
2022/02/07	0	0.00	2	38.13	38.10	-2	1,707	-0.12%
2022/01/26	0	37.87	0	0.00	37.70	0	1,709	0.00%
2022/01/25	4.2	37.57	0	0.00	37.55	4.2	1,721	0.24%
2022/01/24	2	37.88	0	0.00	37.85	2	1,715	0.12%
2022/01/21	0.1	38.50	0	0.00	38.40	0.1	1,712	0.00%
2022/01/20	1	38.50	1	38.65	39.00	0	1,725	0.00%
2022/01/19	1	38.35	15	38.55	38.55	-14	1,736	-0.81%
2022/01/18	1	38.95	1	39.05	38.90	0	1,724	0.00%
2022/01/17	0	38.65	0	0.00	38.95	0	1,720	0.00%
2022/01/14	3.1	38.72	0	0.00	38.65	3.1	1,719	0.18%
2022/01/13	0	0.00	1	39.15	39.30	-1	1,718	-0.06%
2022/01/12	1.1	39.08	0	0.00	39.60	1.1	1,708	0.06%
2022/01/11	1.1	39.52	0	0.00	39.50	1.1	1,678	0.06%
2022/01/10	2	40.43	1	40.60	40.15	1	1,653	0.06%
2022/01/07	13.1	41.50	21	40.78	40.70	-8	1,623	-0.49%
2022/01/06	53	42.31	3.3	42.11	41.80	49.7	1,541	3.22%
2022/01/05	4	41.90	10	42.14	42.80	-6	1,360	-0.44%
2022/01/04	54	41.27	3	41.00	40.80	51	1,101	4.63%
2022/01/03	0	0.00	7	40.56	41.35	-7	1,033	-0.68%
2021/12/29	1	39.15	0.1	39.30	39.30	0.9	1,040	0.09%
2021/12/27	2	39.43	1	39.45	39.40	1	1,041	0.10%
2021/12/24	0	39.30	1	39.20	39.00	-1	1,036	-0.09%
2021/12/20	0.1	38.79	0	0.00	38.55	0.1	1,049	0.01%
2021/12/17	0.1	38.80	0	0.00	38.50	0.1	1,055	0.01%
2021/12/16	0.2	38.86	0	0.00	38.70	0.2	1,056	0.02%
2021/12/15	0	38.95	0	0.00	38.80	0	1,066	0.00%
2021/12/14	1.1	38.82	0	0.00	38.75	1.1	1,085	0.10%
2021/12/13	3.1	39.12	3	39.17	39.25	0.1	1,092	0.01%
2021/12/10	0.2	38.80	0	0.00	38.85	0.2	1,088	0.02%
2021/12/09	0	39.00	0	0.00	38.90	0	1,087	0.00%
2021/12/08	0	38.50	0	0.00	38.50	0	1,076	0.00%
2021/12/06	0	0.00	3	38.10	38.05	-3	1,073	-0.28%
2021/12/02	2	38.10	0	0.00	38.00	2	1,078	0.19%
2021/12/01	0.1	38.40	0.4	38.35	38.40	-0.3	1,073	-0.03%
2021/11/29	1	38.20	0	0.00	38.20	1	1,076	0.09%
2021/11/23	1	39.05	1	40.20	39.05	0	1,079	0.00%
2021/11/22	1	39.50	0	0.00	39.70	1	1,045	0.10%
2021/11/19	0.1	39.10	0	0.00	39.10	0.1	1,037	0.01%
2021/11/18	1.1	39.30	0	0.00	39.20	1.1	1,034	0.11%
2021/11/17	1	39.30	1	39.30	39.55	0	1,021	0.00%
2021/11/15	2.3	38.47	84	38.60	38.65	-81.8	998	-8.19%
2021/11/11	0	38.90	0	0.00	38.90	0	1,004	0.00%
2021/11/10	1	39.05	0	0.00	38.95	1	1,017	0.10%
2021/11/04	0	0.00	6	39.05	39.00	-6	1,053	-0.57%
2021/11/02	1	38.50	0	0.00	38.40	1	1,045	0.10%
2021/10/29	6.1	38.44	1	39.00	38.60	5.1	1,058	0.48%
2021/10/28	0	0.00	1	38.80	39.05	-1	1,046	-0.10%
2021/10/22	0	37.65	5	37.35	37.60	-5	1,058	-0.47%
2021/10/21	0	0.00	1	38.35	37.60	-1	1,091	-0.09%
2021/10/20	10	37.75	0	0.00	37.80	10	1,077	0.93%
2021/10/19	0.1	37.60	0	0.00	37.60	0.1	1,087	0.00%
2021/10/18	0	0.00	1	37.55	37.50	-1	1,101	-0.09%
2021/10/15	0	0.00	0	37.50	37.45	0	1,140	0.00%
2021/10/14	0	0.00	0	37.10	36.90	0	1,250	0.00%
2021/10/13	1	37.10	0	0.00	37.10	1	1,332	0.08%
2021/10/12	2	37.80	5	37.80	37.60	-3	1,391	-0.22%
2021/10/08	3	38.70	4	38.60	38.40	-1	1,463	-0.07%
2021/10/07	12	38.33	1	38.65	38.30	11	1,858	0.59%
2021/10/06	7	38.55	2	38.40	38.10	5	1,847	0.27%
2021/10/04	1.1	36.84	0	0.00	36.85	1.1	1,783	0.06%
2021/09/29	1	37.50	0	0.00	37.50	1	1,819	0.05%
2021/09/27	0	0.00	1	37.90	37.95	-1	1,851	-0.05%
2021/09/24	0	37.75	0	0.00	37.70	0	1,870	0.00%
2021/09/22	0.2	36.62	0	0.00	36.50	0.2	1,882	0.01%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/15	2	38.00	0	0.00	37.80	2	1,898	0.11%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/13	0	0.00	1	37.90	38.00	-1	1,917	-0.05%
2021/09/09	0.1	37.65	0	0.00	37.60	0.1	1,960	0.01%
2021/09/08	0.2	37.91	0	0.00	37.60	0.2	1,976	0.01%
2021/09/07	0	38.29	0	0.00	38.20	0	1,977	0.00%
2021/09/03	4	38.75	1	38.70	38.75	3	1,992	0.15%
2021/09/02	0	38.80	0	0.00	38.35	0	1,994	0.00%
2021/09/01	3	38.20	0	0.00	38.60	3	1,996	0.15%
2021/08/30	1	39.05	0	0.00	38.80	1	1,993	0.05%
2021/08/27	0	0.00	0	38.95	38.80	0	2,002	0.00%
2021/08/25	0.6	39.00	0	0.00	38.95	0.6	2,022	0.03%
2021/08/20	0.2	37.56	0	0.00	37.55	0.2	2,072	0.01%
2021/08/19	0.3	38.00	1	38.00	37.75	-0.7	2,078	-0.03%
2021/08/18	0.3	37.91	0	0.00	38.50	0.3	2,080	0.01%
2021/08/17	2	38.00	0	0.00	37.90	2	2,091	0.10%
2021/08/16	0	0.00	7	38.41	38.40	-7	2,086	-0.34%
2021/08/13	0	39.65	0	0.00	39.20	0	2,080	0.00%
2021/08/10	2	40.00	1	40.05	40.05	1	2,122	0.05%
2021/08/09	3	40.38	0	0.00	40.40	3	2,172	0.14%
2021/08/06	3	40.93	2	40.90	40.85	1	2,197	0.05%
2021/08/05	0.1	41.05	0	0.00	41.10	0.1	2,223	0.00%
2021/08/04	3	40.18	1	40.65	40.30	2	2,282	0.09%
2021/08/03	3	40.45	0	0.00	40.50	3	2,310	0.13%
2021/08/02	3	40.37	4	40.44	40.45	-1	2,335	-0.04%
2021/07/30	3	40.47	3	40.63	40.40	0	2,345	0.00%
2021/07/29	3	40.80	0	0.00	40.85	3	2,357	0.13%
2021/07/28	0.2	41.00	3	40.82	41.00	-2.9	2,374	-0.12%
2021/07/27	3.2	41.05	7	41.71	41.20	-3.8	2,410	-0.16%
2021/07/26	1.1	41.35	0	0.00	41.35	1.1	2,424	0.05%
2021/07/23	0	0.00	2	41.20	41.20	-2	2,446	-0.08%
2021/07/22	1	40.80	0	0.00	40.85	1	2,455	0.04%
2021/07/21	7	40.69	1	41.00	40.60	6	2,469	0.24%
2021/07/20	7	41.29	0	0.00	41.35	7	2,457	0.28%
2021/07/19	4.1	45.00	0	0.00	45.00	4.1	2,360	0.17%
2021/07/16	2	45.43	4	45.51	45.30	-2	2,335	-0.09%
2021/07/15	5	46.00	5	45.76	45.85	0	2,300	0.00%
2021/07/14	17	46.65	11.1	46.77	46.15	6	2,248	0.26%
2021/07/13	0	43.65	6	43.92	44.00	-6	1,848	-0.32%
2021/07/12	0	43.05	0	0.00	43.20	0	1,833	0.00%
2021/07/08	2.1	42.87	0	0.00	43.00	2.1	1,891	0.11%
2021/07/07	0	43.40	0	0.00	43.35	0	1,915	0.00%
2021/07/06	2	43.30	0	0.00	43.40	2	1,954	0.10%
2021/07/05	5	43.12	0	0.00	43.35	5	2,016	0.25%
2021/07/01	3	42.55	1	42.40	42.45	2	2,109	0.09%
2021/06/30	1	42.10	0	0.00	42.25	1	2,121	0.05%
2021/06/29	1.1	42.13	0	0.00	41.90	1.1	2,156	0.05%
2021/06/25	0.1	41.95	0	0.00	42.00	0.1	2,200	0.00%
2021/06/24	0	0.00	1	41.50	41.55	-1	2,257	-0.04%
2021/06/22	0.1	40.40	0	0.00	40.20	0.1	2,337	0.00%
2021/06/21	0.1	40.50	0	0.00	40.10	0.1	2,365	0.00%
2021/06/18	0.1	40.80	0	0.00	40.90	0.1	2,524	0.00%
2021/06/17	1.1	40.79	1	41.10	41.15	0.1	2,589	0.00%
2021/06/15	1	40.40	0	0.00	40.35	1	2,701	0.04%
2021/06/08	0	0.00	2	39.95	40.00	-2	2,888	-0.07%
2021/06/04	0	0.00	0.3	40.70	40.40	-0.3	2,906	-0.01%
2021/06/02	0.1	41.15	0	0.00	40.65	0.1	2,943	0.00%
2021/06/01	0	0.00	1	40.90	41.15	-1	2,940	-0.03%
2021/05/28	0	40.30	0	0.00	39.95	0	2,990	0.00%
2021/05/27	1	39.50	0	0.00	39.65	1	2,999	0.03%
2021/05/25	1	39.85	0	0.00	39.85	1	3,032	0.03%
2021/05/21	1	38.65	0	0.00	38.65	1	3,162	0.03%
2021/05/19	3	38.20	0	0.00	38.40	3	3,246	0.09%
2021/05/18	0	0.00	1	38.10	38.85	-1	3,251	-0.03%
2021/05/17	4.1	37.06	2	37.60	36.90	2.1	3,251	0.06%
2021/05/14	2	39.35	0	0.00	39.10	2	3,209	0.06%
2021/05/13	0	0.00	1	39.45	39.20	-1	3,192	-0.03%
2021/05/12	1	38.35	0	0.00	39.25	1	3,183	0.03%
2021/05/11	4.3	41.72	0	0.00	41.50	4.3	3,132	0.14%
2021/05/10	0	0.00	2	43.10	43.10	-2	3,114	-0.06%
2021/05/04	2	43.63	0	0.00	43.65	2	3,183	0.06%
2021/05/03	4	45.51	0	0.00	45.10	4	3,291	0.12%
2021/04/29	2	46.50	3	46.53	46.35	-1	3,338	-0.03%
2021/04/28	0	0.00	1	46.70	46.75	-1	3,402	-0.03%
2021/04/27	3	46.65	2	47.13	46.55	1	3,484	0.03%
2021/04/26	0.9	46.39	0	0.00	46.25	0.9	3,494	0.02%
2021/04/22	4	46.36	3	47.25	46.35	1	3,742	0.03%
2021/04/21	3	47.20	1	47.80	47.55	2	3,881	0.05%
2021/04/20	0	0.00	4	47.30	47.30	-4	3,910	-0.10%
2021/04/19	4.1	46.81	10	46.75	46.80	-5.9	4,077	-0.14%
2021/04/16	0	0.00	1	46.70	46.80	-1	4,170	-0.02%
2021/04/14	7	45.99	1	46.00	46.40	6	4,309	0.14%
2021/04/13	1	47.30	0	0.00	46.65	1	4,709	0.02%
2021/04/12	4	47.51	14	47.40	47.40	-10	4,822	-0.21%
2021/04/09	0	0.00	3	47.80	47.80	-3	5,091	-0.06%
2021/04/08	4	48.28	0	0.00	48.35	4	5,046	0.08%
2021/04/07	0	0.00	1.2	48.64	48.70	-1.2	5,034	-0.02%
2021/04/06	2	48.05	2	47.95	48.00	0	5,075	0.00%
2021/04/01	0	0.00	15	47.82	47.75	-15	5,204	-0.29%
2021/03/31	0	0.00	4	48.03	48.05	-4	5,381	-0.07%
2021/03/30	4	47.95	1	47.95	48.40	3	5,393	0.06%
2021/03/29	3	47.95	1	48.00	48.05	2	5,491	0.04%
2021/03/26	0	0.00	3	48.35	48.35	-3	5,526	-0.05%
2021/03/25	1	49.10	2	48.90	48.40	-1	5,565	-0.02%
2021/03/24	1	48.20	4	48.46	48.50	-3	5,578	-0.05%
2021/03/23	11	49.31	8	48.93	48.90	3	5,660	0.05%
2021/03/22	0	0.00	1	48.60	48.85	-1	5,619	-0.02%
2021/03/19	0	0.00	6	48.20	48.30	-6	5,702	-0.11%
2021/03/18	8	48.02	1.2	47.92	48.05	6.8	6,029	0.11%
2021/03/17	7	47.55	3	47.57	47.85	4	6,604	0.06%
2021/03/16	1	47.00	0	0.00	47.05	1	6,611	0.02%
2021/03/15	2	46.93	2	47.15	47.15	0	6,635	0.00%
2021/03/12	0	0.00	3	46.80	46.85	-3	6,717	-0.04%
2021/03/11	0	0.00	1.5	46.60	46.60	-1.5	6,795	-0.02%
2021/03/08	2	45.93	1	46.15	45.85	1	6,998	0.01%
2021/03/05	0	0.00	3	46.30	46.25	-3	7,019	-0.04%
2021/03/04	3	46.70	1	46.95	46.80	2	7,064	0.03%
2021/03/03	0	0.00	10	47.10	47.15	-10	7,089	-0.14%
2021/03/02	1	46.50	0	0.00	46.30	1	7,058	0.01%
2021/02/26	2	46.50	0	0.00	46.95	2	7,067	0.03%
2021/02/24	2	46.85	14	46.90	46.80	-12	7,232	-0.17%
2021/02/23	8	47.56	2	47.58	47.50	6	7,210	0.08%
2021/02/22	0	0.00	6	47.04	47.55	-6	7,116	-0.08%
2021/02/19	13	46.20	0.1	46.45	46.45	12.9	7,059	0.18%
2021/02/18	1	45.35	1	45.70	46.05	0	7,137	0.00%
2021/02/17	4	45.03	0	0.00	45.35	4	7,136	0.06%
2021/02/05	4	44.88	1	44.65	44.55	3	7,110	0.04%
2021/02/02	0	0.00	2	44.80	44.80	-2	7,118	-0.03%
2021/02/01	2	44.35	1	44.40	44.50	1	7,110	0.01%
2021/01/29	5.2	44.98	0	0.00	44.85	5.2	7,089	0.07%
2021/01/28	0.1	46.41	0	0.00	45.90	0.1	7,043	0.00%
2021/01/26	2	46.75	0	0.00	46.50	2	7,000	0.03%
2021/01/25	12.1	46.40	15	46.49	47.00	-2.9	6,957	-0.04%
2021/01/22	1	45.80	2	45.85	45.80	-1	6,817	-0.01%
2021/01/21	3	44.30	3	44.35	44.05	0	6,744	0.00%
2021/01/20	2	44.90	1	45.30	44.60	1	6,668	0.01%
2021/01/19	1	46.30	5.3	46.29	46.20	-4.3	6,593	-0.07%
2021/01/18	4	46.29	7	45.77	46.15	-3	6,568	-0.05%
2021/01/15	5	47.60	2	47.30	47.25	3	6,499	0.05%
2021/01/14	13	49.05	6	48.58	49.25	7	6,351	0.11%
2021/01/12	29	48.17	29	48.39	47.65	0	6,282	0.00%
2021/01/11	20	48.47	14	48.15	48.25	6	6,268	0.10%
2021/01/08	2	47.65	7	47.67	47.85	-5	6,230	-0.08%
2021/01/07	3	48.05	5	48.30	48.25	-2	6,210	-0.03%
2021/01/06	39	49.53	8	49.01	48.55	31	6,109	0.51%
2021/01/05	0	0.00	1	48.05	48.80	-1	5,670	-0.02%
2021/01/04	12	48.62	20	49.30	48.50	-8	5,539	-0.14%
2020/12/31	3	47.07	0	0.00	47.10	3	5,229	0.06%
2020/12/30	1	46.60	1	47.10	47.40	0	5,203	0.00%
2020/12/29	3	47.27	6	47.18	46.95	-3	5,154	-0.06%
2020/12/28	3	48.13	5	48.27	48.10	-2	5,077	-0.04%
2020/12/25	9.1	47.85	16	47.51	48.50	-7	4,927	-0.14%
2020/12/24	4	46.88	0	0.00	46.80	4	4,727	0.08%
2020/12/23	1.2	47.24	4	47.08	47.05	-2.8	4,716	-0.06%
2020/12/22	5	46.26	3	46.90	45.80	2	4,700	0.04%
2020/12/21	4	46.44	1	46.65	47.10	3	4,638	0.06%
2020/12/18	8	46.40	2	46.40	46.30	6	4,550	0.13%
2020/12/17	3	46.30	0	0.00	46.70	3	4,507	0.07%
2020/12/16	7.1	47.27	3	47.27	47.40	4.1	4,408	0.09%
2020/12/15	9	46.99	4	47.44	46.60	5	4,289	0.12%
2020/12/14	45.1	47.87	41	48.44	48.20	4.1	4,139	0.10%
2020/12/11	54	46.93	42	47.20	47.60	12	3,748	0.32%
2020/12/10	0	0.00	34	44.51	44.55	-34	3,138	-1.08%
2020/12/09	19	43.84	0	0.00	43.85	19	3,034	0.63%
2020/12/08	6	44.28	8	43.95	44.20	-2	3,034	-0.07%
2020/12/07	14	43.78	22	44.23	44.40	-8	2,953	-0.27%
2020/12/04	9	43.83	8	43.80	44.00	1	2,895	0.03%
2020/12/03	2	43.90	6	44.28	44.20	-4	2,851	-0.14%
2020/12/02	0	0.00	3	43.58	43.60	-3	2,768	-0.11%
2020/12/01	2	42.70	7	43.27	43.40	-5	2,770	-0.18%
2020/11/30	1	42.90	1	43.55	42.90	0	2,867	0.00%
2020/11/27	0	0.00	8	43.18	43.00	-8	2,881	-0.28%
2020/11/26	0	0.00	5	42.66	42.65	-5	2,960	-0.17%
2020/11/25	1	42.20	2	42.70	42.30	-1	2,982	-0.03%
2020/11/24	19	42.96	30	43.08	42.65	-11	2,981	-0.37%
2020/11/23	2	42.38	5	42.55	42.55	-3	2,876	-0.10%
2020/11/20	10	41.89	0	0.00	41.85	10	2,850	0.35%
2020/11/19	0	0.00	0.1	42.10	42.10	-0.1	2,893	0.00%
2020/11/18	1	42.20	2	42.10	42.10	-1	2,974	-0.03%
2020/11/17	3	42.40	9	42.13	42.15	-6	3,148	-0.19%
2020/11/16	0	0.00	2	41.65	41.60	-2	3,284	-0.06%
2020/11/12	1	41.50	0	0.00	41.50	1	3,711	0.03%
2020/11/10	0	0.00	2	40.98	40.85	-2	3,747	-0.05%
2020/11/09	81	40.83	4	40.93	40.75	77	3,763	2.05%
2020/11/06	1	40.85	0	0.00	40.80	1	3,828	0.03%
2020/11/04	0	0.00	0.1	40.75	40.65	-0.1	3,907	0.00%
2020/11/03	2	40.60	1	40.70	40.60	1	4,019	0.02%
2020/11/02	3	39.88	1	40.10	40.05	2	4,074	0.05%
2020/10/30	5	40.46	1.1	40.52	40.40	4	4,138	0.10%
2020/10/29	1	40.80	1	40.95	41.00	0	4,260	0.00%
2020/10/28	5	41.82	15.1	41.75	41.65	-10.1	4,268	-0.24%
2020/10/27	1	42.35	3	42.30	42.25	-2	4,271	-0.05%
2020/10/26	15	42.05	1	42.30	42.30	14	4,270	0.33%
2020/10/23	6	41.88	2	42.28	41.95	4	4,283	0.09%
2020/10/21	4	42.15	1	42.00	42.05	3	4,348	0.07%
2020/10/20	5	42.38	3	43.47	42.30	2	4,456	0.04%
2020/10/19	2	42.23	7	42.34	42.85	-5	4,359	-0.11%
2020/10/16	4	41.63	4	41.98	41.05	0	4,377	0.00%
2020/10/15	1	41.35	15	41.29	41.45	-14	4,529	-0.31%
2020/10/14	0	0.00	2	40.88	40.80	-2	4,576	-0.04%
2020/10/13	3	40.15	0	0.00	40.35	3	4,787	0.06%
2020/10/12	6	40.77	0.2	40.60	40.60	5.8	4,894	0.12%
2020/10/06	0	0.00	1	41.25	41.25	-1	5,135	-0.02%
2020/09/30	0	0.00	2	40.90	40.90	-2	5,753	-0.03%
2020/09/29	6	40.72	0	0.00	40.60	6	5,813	0.10%
2020/09/28	1	41.05	0	0.00	41.05	1	5,978	0.02%
2020/09/25	6	40.93	3	41.47	41.20	3	6,077	0.05%
2020/09/24	3	40.38	4	40.70	40.40	-1	6,049	-0.02%
2020/09/23	0	0.00	3	40.20	40.20	-3	6,050	-0.05%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	2	40.88	2	40.90	40.85	0	6,266	0.00%
2020/09/17	1	41.35	0	0.00	41.35	1	6,348	0.02%
2020/09/15	0	0.00	2	41.35	41.55	-2	6,828	-0.03%
2020/09/14	0	0.00	12	41.14	41.40	-12	6,860	-0.17%
2020/09/11	7	40.14	0	0.00	40.10	7	6,849	0.10%
2020/09/09	1	40.65	1	40.90	41.20	0	6,839	0.00%
2020/09/08	7	41.42	4	41.48	41.65	3	6,812	0.04%
2020/09/07	2	41.98	0.1	41.70	41.70	1.9	6,812	0.03%
2020/09/04	3	42.28	0	0.00	42.60	3	6,795	0.04%
2020/09/03	3	43.43	9	43.23	43.10	-6	6,761	-0.09%
2020/09/02	11	43.31	5	43.42	42.80	6	6,641	0.09%
2020/09/01	2	43.03	1	43.00	43.10	1	6,643	0.02%
2020/08/31	1	41.90	1	42.15	41.95	0	6,584	0.00%
2020/08/27	6	42.25	0	42.30	42.30	6	6,576	0.09%
2020/08/26	10	42.30	1	42.74	42.25	9	6,550	0.14%
2020/08/25	1	42.25	2	42.43	42.25	-1	6,525	-0.02%
2020/08/24	3	42.67	2	42.40	42.75	1	6,469	0.02%
2020/08/21	4	42.44	12	42.84	42.85	-8	6,403	-0.12%
2020/08/20	19	41.64	6	41.28	40.90	13	6,284	0.21%
2020/08/19	7	43.09	12	43.42	43.25	-5	6,081	-0.08%
2020/08/18	0	0.00	1	42.00	41.85	-1	5,739	-0.02%
2020/08/17	2	41.23	3	41.30	41.35	-1	5,670	-0.02%
2020/08/14	11	40.07	9	40.32	40.20	2	5,639	0.04%
2020/08/12	4	40.80	0	0.00	40.70	4	5,622	0.07%
2020/08/10	0	0.00	2	40.90	41.00	-2	5,553	-0.04%
2020/08/07	1.1	41.10	5	41.58	41.15	-3.9	5,549	-0.07%
2020/08/06	1	40.80	4	41.39	41.05	-3	5,466	-0.05%
2020/08/05	11	41.21	0	0.00	41.45	11	5,439	0.20%
2020/08/04	3	40.95	3	41.03	40.85	0	5,472	0.00%
2020/08/03	1	40.40	1	40.50	40.50	0	5,366	0.00%
2020/07/31	0	0.00	3	39.80	39.75	-3	5,363	-0.06%
2020/07/30	5	39.55	0	0.00	39.80	5	5,370	0.09%
2020/07/29	4	39.71	0	0.00	39.35	4	5,379	0.07%
2020/07/28	1	40.00	0.2	39.00	39.00	0.8	5,409	0.01%
2020/07/27	2	40.13	6	40.50	39.90	-4	5,528	-0.07%
2020/07/24	4	42.29	2	42.28	41.50	2	5,541	0.04%
2020/07/23	5	42.00	1	42.00	42.35	4	5,432	0.07%
2020/07/22	0	0.00	8	41.73	41.35	-8	5,414	-0.15%
2020/07/21	2	43.55	0	0.00	43.50	2	5,327	0.04%
2020/07/20	16	43.91	1	43.50	43.95	15	5,169	0.29%
2020/07/17	18	44.88	20	44.70	44.55	-2	5,089	-0.04%
2020/07/16	1	44.65	3	44.60	44.50	-2	4,903	-0.04%
2020/07/15	5	43.92	1	44.05	43.45	4	4,803	0.08%
2020/07/14	3	44.07	9	44.03	44.10	-6	4,776	-0.13%
2020/07/13	10	44.36	3	44.27	44.40	7	4,729	0.15%
2020/07/10	53	44.48	51	44.58	44.45	2	4,649	0.04%
2020/07/09	1	43.65	2	43.25	43.75	-1	4,245	-0.02%
2020/07/08	0	0.00	1	42.00	42.00	-1	4,064	-0.02%
2020/07/07	12	41.89	6	41.71	42.00	6	4,020	0.15%
2020/07/06	2	41.18	6	40.85	41.25	-4	3,895	-0.10%
2020/07/03	4	39.95	1	40.25	40.25	3	3,836	0.08%
2020/07/01	30	40.10	28	39.93	40.05	2	3,958	0.05%
2020/06/30	0	0.00	7.1	39.59	39.90	-7.1	3,875	-0.18%
2020/06/29	0	0.00	3	38.62	38.35	-3	3,815	-0.08%
2020/06/24	2	39.28	5	39.32	39.05	-3	3,795	-0.08%
2020/06/23	8	39.12	0	0.00	39.40	8	3,794	0.21%
2020/06/22	3	39.77	20	39.83	40.00	-17	3,668	-0.46%
2020/06/19	8	38.00	3	38.52	38.45	5	3,386	0.15%
2020/06/18	0	0.00	1	38.00	37.95	-1	3,351	-0.03%
2020/06/17	0.1	37.90	2	37.85	37.80	-1.9	3,348	-0.06%
2020/06/16	1	37.75	8	37.63	38.00	-7	3,368	-0.21%
2020/06/15	0	0.00	16	36.60	36.60	-16	3,404	-0.47%
2020/06/12	1	36.15	0	0.00	36.90	1	3,425	0.03%
2020/06/11	2	37.73	3	37.57	37.35	-1	3,458	-0.03%
2020/06/10	2.1	37.95	1	38.00	37.95	1.1	3,500	0.03%
2020/06/08	2	38.13	0	0.00	38.20	2	3,693	0.05%
2020/06/05	2	38.55	5	38.42	38.75	-3	3,634	-0.08%
2020/06/04	1	37.90	1	38.00	37.95	0	3,598	0.00%
2020/06/03	0	0.00	3	37.70	37.70	-3	3,619	-0.08%
2020/06/02	1	37.35	0	0.00	37.40	1	3,603	0.03%
2020/06/01	1	37.05	0	0.00	37.10	1	3,607	0.03%
2020/05/29	1.1	36.36	0	0.00	36.35	1.1	3,604	0.03%
2020/05/28	1	37.15	1	37.30	36.70	0	3,613	0.00%
2020/05/27	5	37.42	10	37.30	37.35	-5	3,604	-0.14%
2020/05/26	0.1	37.00	0	0.00	37.00	0.1	3,549	0.00%
2020/05/25	0.1	35.85	0	0.00	35.80	0.1	3,519	0.00%
2020/05/22	2	36.18	0	0.00	36.05	2	3,507	0.06%
2020/05/21	3	36.50	0	0.00	36.50	3	3,494	0.09%
2020/05/20	0	0.00	0	36.10	36.10	0	3,488	0.00%
2020/05/19	0	0.00	10.1	36.30	36.25	-10.1	3,493	-0.29%
2020/05/18	1	36.60	0	0.00	36.10	1	3,519	0.03%
2020/05/15	0	36.45	0	0.00	36.35	0	3,531	0.00%
2020/05/14	3	37.40	0	0.00	37.10	3	3,515	0.09%
2020/05/13	1	37.70	0	0.00	37.95	1	3,509	0.03%
2020/05/12	2	38.05	0	0.00	38.20	2	3,502	0.06%
2020/05/11	10	38.67	5	38.84	38.60	5	3,486	0.14%
2020/05/08	3	37.98	1	38.10	37.90	2	3,389	0.06%
2020/05/07	16	37.42	12	37.44	37.65	4	3,369	0.12%
2020/05/06	5	37.55	0	0.00	37.35	5	3,364	0.15%
2020/05/05	0	0.00	1	38.00	37.65	-1	3,364	-0.03%
2020/05/04	3	37.65	10	37.65	37.65	-7	3,364	-0.21%
2020/04/30	59	38.33	23	38.37	38.45	36	3,359	1.07%
2020/04/29	10	36.50	8	36.53	37.10	2	3,229	0.06%
2020/04/28	0	0.00	1	36.20	36.30	-1	3,230	-0.03%
2020/04/27	7	35.64	1	35.65	36.00	6	3,293	0.18%
2020/04/24	1	36.56	11	36.38	35.75	-10	3,281	-0.30%
2020/04/23	0.2	35.75	5	35.59	35.85	-4.8	3,191	-0.15%
2020/04/22	5	33.91	0	0.00	34.55	5	3,150	0.16%
2020/04/21	5	34.58	0	0.00	34.25	5	3,148	0.16%
2020/04/20	1	35.06	0	0.00	35.45	1	3,167	0.03%
2020/04/17	5	35.85	2	35.13	35.20	3	3,171	0.09%
2020/04/16	0	0.00	1	34.80	35.55	-1	3,164	-0.03%
2020/04/15	1	35.20	0	0.00	35.10	1	3,179	0.03%
2020/04/14	0.1	35.00	1	35.00	34.90	-0.9	3,204	-0.03%
2020/04/13	2.2	34.51	1	34.65	34.50	1.2	3,247	0.04%
2020/04/10	0	34.85	0	0.00	34.65	0	3,279	0.00%
2020/04/09	1	34.95	1	34.50	34.40	0	3,353	0.00%
2020/04/08	3.3	34.58	4	34.74	35.00	-0.7	3,473	-0.02%
2020/04/07	3	34.45	32	34.82	34.90	-29	3,459	-0.84%
2020/04/06	1	31.25	5	32.07	32.75	-4	3,453	-0.12%
2020/04/01	1.4	29.70	0	0.00	29.80	1.4	3,570	0.04%
2020/03/30	1.1	28.04	0	0.00	29.50	1.1	3,626	0.03%
2020/03/27	0.2	28.90	4	29.50	28.90	-3.8	3,612	-0.11%
2020/03/26	0	28.70	11	28.47	28.70	-11	3,601	-0.30%
2020/03/25	2.2	28.26	0	0.00	27.70	2.2	3,579	0.06%
2020/03/24	0	0.00	1	26.80	26.80	-1	3,562	-0.03%
2020/03/23	0	25.30	0	0.00	25.00	0	3,583	0.00%
2020/03/20	0.1	25.70	1	25.70	25.70	-0.9	3,597	-0.03%
2020/03/19	11.1	24.33	0	0.00	23.40	11.1	3,583	0.31%
2020/03/18	5	26.80	10	27.10	26.00	-5	3,620	-0.14%
2020/03/17	17.1	26.92	0	0.00	26.90	17.1	3,842	0.44%
2020/03/16	23.2	28.87	10	29.40	27.80	13.2	3,911	0.34%
2020/03/13	12.1	28.59	3	28.90	28.45	9.1	4,071	0.22%
2020/03/12	4.2	32.22	0	0.00	31.50	4.2	4,017	0.10%
2020/03/11	0.1	35.45	10	35.55	34.80	-9.9	3,992	-0.25%
2020/03/10	0.1	35.35	1	34.45	35.05	-0.9	4,013	-0.02%
2020/03/09	2.2	35.34	1	35.00	35.00	1.2	4,066	0.03%
2020/03/06	0	0.00	7	36.80	36.75	-7	4,173	-0.17%
2020/03/05	0	0.00	3	37.65	37.65	-3	4,251	-0.07%
2020/03/04	2.1	36.76	0	0.00	37.00	2.1	4,308	0.05%
2020/03/03	3	37.20	0	0.00	37.20	3	4,322	0.07%
2020/03/02	2.1	36.12	1	37.15	36.50	1.1	4,344	0.02%
2020/02/27	1	37.70	5	37.81	37.20	-4	4,385	-0.09%
2020/02/26	0	0.00	2	38.40	38.20	-2	4,383	-0.05%
2020/02/25	6	38.18	0.2	38.35	38.30	5.8	4,392	0.13%
2020/02/24	0	0.00	1	37.85	37.95	-1	4,427	-0.02%
2020/02/21	1	38.30	2	38.50	38.35	-1	4,472	-0.02%
2020/02/20	0	38.75	0	0.00	38.75	0	4,492	0.00%
2020/02/19	1	38.90	1	39.30	38.85	0	4,531	0.00%
2020/02/18	1	38.11	0	0.00	38.10	1	4,567	0.02%
2020/02/17	4	38.71	0	0.00	38.80	4	4,685	0.09%
2020/02/14	0	0.00	0.1	39.45	39.40	-0.1	5,007	0.00%
2020/02/13	5	39.10	0	0.00	38.85	5	5,135	0.10%
2020/02/12	3	39.02	0	0.00	39.25	3	5,342	0.06%
2020/02/11	1	38.60	0	0.00	38.90	1	5,467	0.02%
2020/02/10	1	37.15	0	0.00	38.00	1	5,641	0.02%
2020/02/07	4	38.69	0	0.00	38.60	4	5,764	0.07%
2020/02/06	1	39.40	0	0.00	39.40	1	5,885	0.02%
2020/02/05	2.1	38.86	0	0.00	38.90	2.1	5,997	0.03%
2020/02/04	0.1	39.60	0	0.00	39.40	0.1	6,363	0.00%
2020/02/03	3	37.57	7	38.12	38.00	-4	6,511	-0.06%
2020/01/31	1	39.60	0	0.00	39.80	1	6,658	0.02%
2020/01/30	8	40.85	8	40.77	40.30	0	6,867	0.00%
2020/01/16	10	44.66	0	0.00	44.70	10	7,236	0.14%
2020/01/15	0	0.00	1	44.25	44.10	-1	7,475	-0.01%
2020/01/14	7	44.40	1	44.45	44.45	6	8,362	0.07%
2020/01/13	0	0.00	8	43.45	43.60	-8	8,385	-0.10%
2020/01/09	2	43.30	0	0.00	43.20	2	8,509	0.02%
2020/01/08	2	43.35	2	42.55	43.25	0	8,763	0.00%
2020/01/07	7	43.44	5	42.80	43.00	2	8,956	0.02%
2020/01/06	1	44.40	2	44.15	44.15	-1	9,363	-0.01%
2020/01/03	2	45.30	0	0.00	45.35	2	9,819	0.02%
2019/12/31	1	46.00	1	46.00	45.80	0	10,155	0.00%
2019/12/30	0	0.00	3	46.32	46.10	-3	10,186	-0.03%
2019/12/27	8	45.30	7.2	45.71	46.00	0.8	10,049	0.01%
2019/12/26	0	0.00	1	44.15	44.80	-1	9,824	-0.01%
2019/12/25	0	0.00	2	43.85	43.85	-2	9,696	-0.02%
2019/12/23	0	0.00	1	43.90	43.75	-1	9,746	-0.01%
2019/12/20	0	0.00	11	43.75	43.45	-11	9,733	-0.11%
2019/12/19	30	43.20	27	43.38	43.20	3	9,735	0.03%
2019/12/17	0	0.00	5	44.04	43.90	-5	9,828	-0.05%
2019/12/16	2	43.88	0	0.00	44.10	2	9,899	0.02%
2019/12/13	4	43.91	0	0.00	43.70	4	10,019	0.04%
2019/12/12	9	45.52	4	45.95	44.65	5	9,924	0.05%
2019/12/11	0	0.00	14	44.67	45.25	-14	9,721	-0.14%
2019/12/10	33	44.98	47.3	45.01	44.80	-14.3	9,684	-0.15%
2019/12/09	0	0.00	2	44.63	43.85	-2	9,488	-0.02%
2019/12/06	0	0.00	2	43.93	44.15	-2	9,472	-0.02%
2019/12/05	0	0.00	1	43.50	43.30	-1	9,755	-0.01%
2019/12/04	10	43.10	1	43.35	43.00	9	9,952	0.09%
2019/12/03	21	44.19	2	44.20	43.90	19	9,913	0.19%
2019/12/02	0	0.00	10	43.68	43.50	-10	9,777	-0.10%
2019/11/29	8	42.34	0	0.00	43.15	8	9,734	0.08%
2019/11/26	0	0.00	1	43.40	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	1	42.80	42.75	-1	9,633	-0.01%
2019/11/21	0	0.00	1	42.90	42.60	-1	9,690	-0.01%
2019/11/20	1	42.20	5	42.38	42.35	-4	9,701	-0.04%
2019/11/19	1	43.70	3	43.23	43.20	-2	9,746	-0.02%
2019/11/18	2	43.40	1	43.40	43.50	1	9,730	0.01%
2019/11/15	1	42.95	1	43.00	43.05	0	9,742	0.00%
2019/11/14	0	0.00	1	41.70	42.20	-1	9,773	-0.01%
2019/11/13	15	42.92	8	43.06	42.10	7	9,656	0.07%
2019/11/12	17	44.74	0	0.00	44.65	17	9,317	0.18%
2019/11/11	6	46.50	18	45.37	45.20	-12	9,183	-0.13%
2019/11/08	6	45.43	27	44.95	45.70	-21	8,954	-0.23%
2019/11/07	10	44.55	6	45.22	44.95	4	8,821	0.05%
2019/11/06	0	0.00	9	44.99	44.60	-9	8,649	-0.10%
2019/11/05	27	44.05	19	44.57	44.05	8	8,518	0.09%
2019/11/04	4	45.09	2	44.80	45.00	2	8,393	0.02%
2019/11/01	32	46.41	24	46.93	45.90	8	8,267	0.10%
2019/10/31	19	45.52	8	45.73	45.70	11	7,899	0.14%
2019/10/30	9	44.98	13	45.60	45.00	-4	7,712	-0.05%
2019/10/29	21	45.47	22	44.94	44.75	-1	7,522	-0.01%
2019/10/28	11	44.44	6	44.78	44.20	5	7,296	0.07%
2019/10/25	14	43.98	0	0.00	43.80	14	7,172	0.20%
2019/10/24	16	45.14	10	45.22	44.80	6	7,057	0.09%
2019/10/23	11	45.41	15	46.25	45.05	-4	6,886	-0.06%
2019/10/22	208	47.85	203	47.62	46.00	5	6,665	0.08%	大買/大賣/
2019/10/21	1	43.80	0	0.00	44.00	1	5,805	0.02%
2019/10/16	3	43.53	6	44.23	43.05	-3	5,626	-0.05%
2019/10/15	3	43.33	4	43.50	43.30	-1	5,344	-0.02%
2019/10/14	10	42.65	37	42.74	44.55	-27	5,150	-0.52%
2019/10/09	18	39.51	39	39.88	40.50	-21	4,702	-0.45%
2019/10/08	21	38.85	21.1	38.91	38.50	-0.1	4,309	0.00%
2019/10/07	1	37.45	5	37.32	37.35	-4	4,173	-0.10%
2019/10/04	1	35.20	8	35.89	36.55	-7	4,071	-0.17%
2019/10/03	1	35.05	7	34.93	35.05	-6	3,990	-0.15%
2019/10/02	1	35.45	1	35.40	35.40	0	3,985	0.00%
2019/10/01	7	35.15	0	0.00	35.20	7	3,992	0.18%
2019/09/27	2	34.85	9	34.73	34.80	-7	4,004	-0.17%
2019/09/26	2	36.03	0	0.00	35.60	2	3,976	0.05%
2019/09/24	1	36.20	2.9	36.52	36.00	-1.9	3,936	-0.05%
2019/09/23	0	0.00	6	36.22	36.45	-6	3,901	-0.15%
2019/09/20	2	36.70	0	0.00	36.10	2	3,869	0.05%
2019/09/19	2	36.35	0	0.00	36.50	2	3,745	0.05%
2019/09/18	2	36.53	6	36.51	37.00	-4	3,653	-0.11%
2019/09/17	1	35.70	0	0.00	35.55	1	3,510	0.03%
2019/09/16	0	0.00	3	35.93	35.95	-3	3,567	-0.08%
2019/09/12	2	35.60	7	35.90	36.15	-5	3,531	-0.14%
2019/09/11	3	34.60	1	34.50	34.70	2	3,454	0.06%
2019/09/10	15	35.13	9	35.48	34.80	6	3,423	0.18%
2019/09/09	45	37.03	33	36.28	35.70	12	3,350	0.36%
2019/09/06	1	35.70	6	35.99	36.60	-5	3,022	-0.17%
2019/09/05	0	0.00	1	35.50	34.85	-1	2,852	-0.04%
2019/09/04	2	34.85	10	34.90	35.20	-8	2,855	-0.28%
2019/09/03	0	0.00	6	35.35	35.20	-6	2,837	-0.21%
2019/09/02	0	0.00	1	34.80	34.80	-1	2,785	-0.04%
2019/08/29	0	0.00	10	34.13	34.50	-10	2,747	-0.36%
2019/08/28	10	34.40	1	34.40	34.30	9	2,732	0.33%
2019/08/27	1	33.65	1	34.20	33.75	0	2,691	0.00%
2019/08/26	5	33.48	2	33.68	33.35	3	2,671	0.11%
2019/08/23	5	35.28	15	35.71	35.30	-10	2,631	-0.38%
2019/08/22	17	35.47	6	35.84	35.75	11	2,602	0.42%
2019/08/21	3	34.82	4	35.15	34.85	-1	2,522	-0.04%
2019/08/20	3	34.98	18	35.04	35.05	-15	2,497	-0.60%
2019/08/19	6	34.47	7	34.91	35.05	-1	2,432	-0.04%
2019/08/16	9	32.61	2	32.60	32.90	7	2,354	0.30%
2019/08/15	6	31.37	0	0.00	31.60	6	2,333	0.26%
2019/08/14	1	31.95	0	0.00	31.85	1	2,345	0.04%
2019/08/12	5	32.10	0	0.00	31.90	5	2,381	0.21%
2019/08/08	1	31.80	0	0.00	32.00	1	2,394	0.04%
2019/08/02	2	32.23	0	0.00	31.80	2	2,666	0.08%
2019/08/01	2	33.48	0	0.00	33.35	2	2,703	0.07%
2019/07/31	1	33.50	0	0.00	34.00	1	2,807	0.04%
2019/07/30	1	35.00	12	35.66	35.15	-11	2,822	-0.39%
2019/07/29	12	35.71	4	35.88	35.65	8	2,808	0.28%
2019/07/26	0	0.00	1	35.90	35.70	-1	2,837	-0.04%
2019/07/25	1	34.65	1	35.20	35.30	0	2,875	0.00%
2019/07/24	5	34.85	2	34.88	34.65	3	2,889	0.10%
2019/07/23	2	35.25	0	0.00	35.15	2	2,959	0.07%
2019/07/22	3	35.27	0	0.00	35.15	3	3,052	0.10%
2019/07/19	0	0.00	5	35.15	35.10	-5	3,036	-0.16%
2019/07/18	1	35.55	1	35.90	34.90	0	3,040	0.00%
2019/07/16	7	35.29	1	35.50	35.10	6	3,048	0.20%
2019/07/15	5	35.17	2	35.25	35.15	3	3,079	0.10%
2019/07/12	11	35.89	2	36.00	35.80	9	3,119	0.29%
2019/07/11	13	36.25	12	36.39	36.80	1	3,099	0.03%
2019/07/10	2	33.93	11	33.69	35.80	-9	2,908	-0.31%
2019/07/09	6	32.48	0	0.00	32.55	6	2,876	0.21%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/04	0	0.00	1	32.90	32.90	-1	3,180	-0.03%
2019/07/03	0	0.00	1	32.55	32.10	-1	3,236	-0.03%
2019/07/02	3	32.27	0	0.00	32.30	3	3,420	0.09%
2019/07/01	0	0.00	2	32.43	32.60	-2	3,839	-0.05%
2019/06/27	1	31.75	0	0.00	31.70	1	3,904	0.03%
2019/06/24	2	31.68	1	32.05	32.00	1	4,174	0.02%
2019/06/21	10	33.08	10	32.67	31.70	0	4,317	0.00%
2019/06/20	0	0.00	2	32.33	32.35	-2	4,331	-0.05%
2019/06/14	0	0.00	2	31.65	31.55	-2	4,557	-0.04%
2019/06/13	6	31.65	1	31.55	31.50	5	4,625	0.11%
2019/06/12	1	32.70	3	32.47	32.95	-2	4,701	-0.04%
2019/06/11	0	0.00	1	31.45	31.15	-1	4,830	-0.02%
2019/06/05	0	0.00	1	31.40	31.10	-1	6,114	-0.02%
2019/06/04	1	31.00	40	31.05	31.00	-39	6,214	-0.63%
2019/05/31	0	0.00	1	32.00	32.05	-1	6,806	-0.01%
2019/05/30	1	31.20	1.2	31.59	31.40	-0.2	7,087	0.00%
2019/05/29	0	0.00	1	30.60	30.75	-1	7,135	-0.01%
2019/05/27	0	0.00	0.3	31.50	31.50	-0.3	7,188	0.00%
2019/05/24	1	31.60	0	0.00	31.60	1	7,203	0.01%
2019/05/22	0	0.00	1	33.10	32.20	-1	7,189	-0.01%
2019/05/21	1	32.80	0	0.00	32.65	1	7,196	0.01%
2019/05/17	1	32.00	1	31.55	31.55	0	7,296	0.00%
2019/05/14	1	31.80	1	32.00	33.00	0	7,285	0.00%
2019/05/13	2	33.38	0	0.00	32.80	2	7,185	0.03%
2019/05/10	7	34.80	3	34.05	33.70	4	7,109	0.06%
2019/05/09	6	35.29	5	35.73	35.45	1	6,976	0.01%
2019/05/08	2	36.60	1	35.20	35.35	1	6,904	0.01%
2019/05/07	6	37.52	0	0.00	37.35	6	6,796	0.09%
2019/05/06	1	38.10	0	0.00	37.90	1	6,747	0.01%
2019/05/03	1	38.10	4	38.99	39.00	-3	6,703	-0.04%
2019/05/02	3	38.50	2	38.93	38.80	1	6,634	0.02%
2019/04/29	18	37.44	5	38.51	37.50	13	6,501	0.20%
2019/04/26	6	39.08	2	39.28	38.95	4	6,379	0.06%
2019/04/24	0	0.00	3	38.00	37.85	-3	6,232	-0.05%
2019/04/23	3	37.85	0	0.00	37.95	3	6,208	0.05%
2019/04/22	1	39.00	4	38.46	38.65	-3	6,181	-0.05%
2019/04/19	9	38.03	3	37.55	37.70	6	6,119	0.10%
2019/04/18	38	39.12	1	38.95	38.25	37	6,016	0.62%
2019/04/17	4	40.23	4	40.06	39.20	0	5,932	0.00%
2019/04/16	51	40.16	6	39.52	39.50	45	5,834	0.77%
2019/04/15	1	38.80	4	39.68	40.20	-3	5,761	-0.05%
2019/04/12	5	38.97	2	39.35	38.95	3	5,677	0.05%
2019/04/11	7	40.14	7	41.19	40.05	0	5,554	0.00%
2019/04/10	5	41.17	4	41.33	41.10	1	5,459	0.02%
2019/04/09	0	0.00	2	43.25	42.90	-2	5,339	-0.04%
2019/04/08	0	0.00	5	45.11	43.05	-5	5,252	-0.10%
2019/04/03	9	42.94	14.1	42.97	43.45	-5.1	5,053	-0.10%
2019/04/02	2	39.35	8	39.65	39.50	-6	4,620	-0.13%
2019/04/01	7	39.24	0	0.00	39.00	7	4,567	0.15%
2019/03/29	2	39.45	2	39.25	39.20	0	4,523	0.00%
2019/03/28	4	39.69	6.1	39.81	39.05	-2.1	4,497	-0.05%
2019/03/27	8	39.86	17	40.36	40.75	-9	4,438	-0.20%
2019/03/26	6	39.71	13	38.98	39.00	-7	4,258	-0.16%
2019/03/25	6	38.21	0.5	38.00	38.00	5.5	4,125	0.13%
2019/03/22	1	38.25	6.1	38.48	38.25	-5.1	4,042	-0.13%
2019/03/21	7	38.19	2.3	38.29	38.65	4.7	3,975	0.12%
2019/03/20	1	38.00	8	38.94	38.15	-7	3,961	-0.18%
2019/03/19	4	38.40	0	0.00	38.00	4	3,894	0.10%
2019/03/18	2	37.95	4	38.18	38.65	-2	3,804	-0.05%
2019/03/15	13	39.65	12	39.44	38.50	1	3,726	0.03%
2019/03/14	12	40.14	16	40.27	40.65	-4	3,582	-0.11%
2019/03/13	13	39.70	25	39.82	40.30	-12	3,419	-0.35%
2019/03/12	37	38.97	27	38.27	37.55	10	3,078	0.33%
2019/03/11	4	37.65	11	37.95	38.60	-7	2,521	-0.28%
2019/03/08	8	34.15	4	34.54	35.10	4	2,187	0.18%
2019/03/07	12	34.40	14	34.74	35.10	-2	2,108	-0.09%
2019/03/06	15	33.81	35	33.75	34.70	-20	1,888	-1.06%
2019/03/05	13	32.41	17	32.36	31.95	-4	1,550	-0.26%
2019/03/04	2	29.40	3	29.65	30.40	-1	1,261	-0.08%
2019/02/26	0	0.00	7	28.57	28.35	-7	1,179	-0.59%
2019/02/25	0	0.00	4	28.00	27.95	-4	1,128	-0.35%
2019/02/21	0	0.00	1	27.85	27.95	-1	1,133	-0.09%
2019/02/20	0	0.00	6	27.97	28.10	-6	1,163	-0.52%
2019/02/19	9	27.69	1	28.00	28.00	8	1,301	0.61%
2019/02/18	4	27.95	2	28.03	28.00	2	1,411	0.14%
2019/02/14	2	25.05	0	0.00	25.20	2	1,242	0.16%
2019/02/13	0	0.00	2	25.15	25.05	-2	1,222	-0.16%
2019/01/24	0	0.00	1	23.80	23.70	-1	1,171	-0.09%
2019/01/21	0	0.00	2	24.10	23.90	-2	1,187	-0.17%
2019/01/18	0	0.00	1	23.95	23.90	-1	1,193	-0.08%
2019/01/16	1	23.60	0	0.00	23.50	1	1,194	0.08%
2019/01/14	1	23.30	0	0.00	23.30	1	1,206	0.08%
2019/01/10	0	0.00	1	23.65	23.65	-1	1,231	-0.08%
2019/01/07	1	22.75	0	0.00	23.15	1	1,246	0.08%
2019/01/04	0	0.00	1	22.35	22.50	-1	1,256	-0.08%
2018/12/28	1	23.80	0	0.00	23.70	1	1,318	0.08%
2018/12/18	1	24.00	0	0.00	23.85	1	1,350	0.07%
2018/12/17	2	24.53	1	24.50	24.35	1	1,433	0.07%
2018/12/14	1	24.60	0	0.00	24.60	1	1,449	0.07%
2018/11/28	0	0.00	2	24.60	24.55	-2	1,362	-0.15%
2018/11/23	1	23.80	0	0.00	24.15	1	1,337	0.07%
2018/11/22	1	24.40	0	0.00	24.35	1	1,335	0.07%
2018/11/20	1	24.30	0	0.00	24.15	1	1,301	0.08%
2018/11/19	1	23.90	0	0.00	24.10	1	1,272	0.08%
2018/11/16	9	23.96	87	24.15	24.00	-78	1,240	-6.29%
2018/11/15	87	23.45	1	23.45	23.45	86	1,079	7.97%
2018/11/08	0	0.00	21	21.80	21.75	-21	1,037	-2.02%
2018/11/02	0	0.00	5	21.70	21.75	-5	1,074	-0.47%
2018/10/26	5	20.25	0	0.00	20.15	5	1,103	0.45%
2018/10/22	20	21.45	0	0.00	21.35	20	1,137	1.76%
2018/10/11	6	22.05	0	0.00	21.85	6	1,110	0.54%
2018/10/05	1	24.25	0	0.00	24.30	1	1,052	0.10%
2018/10/02	0	0.00	1	26.20	26.30	-1	1,022	-0.10%
2018/10/01	0	0.00	2	26.15	26.20	-2	1,030	-0.19%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	2	27.00	0	0.00	26.85	2	918	0.22%
2018/09/18	1	28.00	0	0.00	27.20	1	916	0.11%
2018/09/14	0	0.00	1	26.95	27.40	-1	919	-0.11%
2018/08/30	1	28.60	0	0.00	28.40	1	983	0.10%
2018/08/16	0	0.00	1	27.75	27.65	-1	1,028	-0.10%
2018/08/15	1	27.85	1	28.00	28.30	0	1,018	0.00%
2018/08/13	1	29.20	1	29.80	29.80	0	967	0.00%
2018/08/10	0	0.00	0	30.70	30.20	0	961	0.00%
2018/08/02	2	31.03	0	0.00	30.80	2	1,054	0.19%
2018/07/31	3	33.07	0	0.00	33.10	3	1,050	0.29%
2018/07/30	1	33.05	0	0.00	33.05	1	1,060	0.09%
2018/07/11	0	0.00	3	31.25	31.15	-3	1,098	-0.27%
2018/07/05	1	32.30	0	0.00	31.80	1	1,073	0.09%
2018/06/28	7	32.15	0	0.00	32.10	7	1,090	0.64%
2018/06/27	1	32.70	15	33.15	32.70	-14	1,087	-1.29%
2018/06/26	2	32.88	0	0.00	33.00	2	1,081	0.18%
2018/06/25	0	0.00	1	34.05	34.00	-1	1,063	-0.09%
2018/06/21	1	35.05	0	0.00	35.05	1	1,033	0.10%
2018/06/20	0	0.00	1	35.10	35.15	-1	1,036	-0.10%
2018/06/19	10	35.50	0	0.00	35.55	10	1,031	0.97%
2018/06/15	15	35.93	0	0.00	36.80	15	1,008	1.49%
2018/06/13	1	36.00	9	36.33	35.95	-8	991	-0.81%
2018/06/12	4	36.10	0	0.00	35.80	4	975	0.41%
2018/06/11	0	0.00	1	36.35	36.35	-1	965	-0.10%
2018/06/07	3	36.17	0	0.00	36.30	3	961	0.31%
2018/06/06	0	0.00	1	35.95	35.65	-1	942	-0.11%
2018/06/05	5	35.65	1	35.65	35.65	4	937	0.43%
2018/06/04	0	0.00	5	35.75	35.70	-5	934	-0.54%
2018/05/31	2	35.08	0	0.00	35.45	2	970	0.21%
2018/05/30	9	35.07	0	0.00	35.05	9	966	0.93%
2018/05/29	1	35.45	0	0.00	35.40	1	969	0.10%
2018/05/28	0	0.00	1	35.50	35.35	-1	975	-0.10%
2018/05/25	0	0.00	1	35.25	35.25	-1	962	-0.10%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	2	35.50	35.55	-2	984	-0.20%
2018/05/21	2	35.15	0	0.00	35.15	2	1,002	0.20%
2018/05/18	4	35.30	0	0.00	35.05	4	1,007	0.40%
2018/05/16	5	36.15	1	37.10	35.55	4	991	0.40%
2018/05/09	0	0.00	1	40.30	41.00	-1	998	-0.10%
2018/05/03	1	38.70	0	0.00	39.00	1	977	0.10%
2018/04/25	0	0.00	2	39.55	39.50	-2	1,011	-0.20%
2018/04/23	1	40.05	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0	0.00	1	42.00	41.10	-1	1,015	-0.10%
2018/04/18	1	40.05	0	0.00	40.75	1	1,017	0.10%
2018/04/17	1	40.05	1	40.40	40.30	0	1,032	0.00%
2018/04/13	1	40.50	0	0.00	40.50	1	1,069	0.09%
2018/04/10	0	0.00	1	40.85	41.00	-1	1,165	-0.09%
2018/04/09	1	39.90	0	0.00	40.05	1	1,182	0.08%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/04/02	0	0.00	18	40.77	40.75	-18	1,190	-1.51%
2018/03/27	5	41.00	0	0.00	41.00	5	1,225	0.41%
2018/03/23	1	40.20	3	40.82	40.50	-2	1,277	-0.16%
2018/03/15	5	43.05	0	0.00	43.10	5	1,668	0.30%
2018/03/14	0	0.00	0	43.15	43.15	0	1,721	0.00%
2018/03/12	2	42.70	0	0.00	42.65	2	1,768	0.11%
2018/03/09	0	0.00	1	42.50	42.70	-1	1,794	-0.06%
2018/03/07	6	42.73	2	42.88	42.85	4	1,843	0.22%
2018/03/06	1	42.60	0	0.00	42.60	1	1,828	0.05%
2018/02/27	1	42.10	0	0.00	42.20	1	1,993	0.05%
2018/02/26	1	42.35	1	42.60	42.30	0	2,002	0.00%
2018/02/23	0	0.00	1	42.60	42.15	-1	2,005	-0.05%
2018/02/12	1	41.15	0	0.00	41.15	1	2,110	0.05%
2018/02/09	1	39.90	0	0.00	41.10	1	2,135	0.05%
2018/02/07	0	0.00	10	42.50	41.70	-10	2,171	-0.46%
2018/02/06	6	42.11	0	0.00	41.75	6	2,182	0.27%
2018/01/26	1	45.75	0	0.00	45.50	1	2,505	0.04%
2018/01/25	0	0.00	42	46.02	46.00	-42	2,542	-1.65%
2018/01/17	3	47.40	0	0.00	47.40	3	2,887	0.10%
2018/01/16	0	0.00	20	47.58	47.60	-20	2,913	-0.69%
2018/01/12	1	48.00	0	0.00	47.80	1	3,009	0.03%
2018/01/11	2	47.13	0	0.00	47.05	2	3,037	0.07%