瀚宇博 (5469)-玉山-嘉義券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/25	7	55.66	0	0.00	55.20	7	6,443	0.11%
2024/04/19	7.1	55.51	0	0.00	55.70	7.1	6,440	0.11%
2024/04/16	0.1	57.10	0	0.00	56.70	0.1	6,398	0.00%
2024/04/15	0	58.40	0	0.00	58.40	0	6,339	0.00%
2024/04/12	1	59.10	0	0.00	58.90	1	6,323	0.02%
2024/04/11	1.1	58.24	22	58.38	59.50	-20.9	6,319	-0.33%
2024/04/10	7.1	60.79	0	0.00	60.20	7.1	6,284	0.11%
2024/04/08	0	61.90	0	0.00	62.00	0	6,278	0.00%
2024/04/02	10	61.00	0	62.00	61.20	10	6,315	0.16%
2024/04/01	5	61.20	0	0.00	61.00	5	6,277	0.08%
2024/03/29	0.1	62.00	2	62.30	60.80	-1.9	6,201	-0.03%
2024/03/28	5.1	64.74	6	64.32	63.20	-0.9	5,938	-0.01%
2024/03/27	0	63.06	4	63.43	63.60	-4	5,614	-0.07%
2024/03/26	5	62.12	13	60.85	60.90	-8	5,491	-0.15%
2024/03/25	3	62.90	2	62.70	62.50	1	5,434	0.02%
2024/03/22	23	62.84	11	63.30	62.40	12	5,361	0.22%
2024/03/21	39.1	67.98	37.1	67.32	67.00	2	5,175	0.04%
2024/03/20	4	63.42	33.1	64.28	64.90	-29.1	4,423	-0.66%
2024/03/19	3	59.66	10	58.50	59.00	-7	4,056	-0.17%
2024/03/15	0	0.00	6	56.13	55.70	-6	3,869	-0.16%
2024/03/14	4	55.40	4	56.00	55.20	0	3,855	0.00%
2024/03/12	0	0.00	2	54.20	55.00	-2	3,920	-0.05%
2024/03/11	4	53.60	0	0.00	53.30	4	3,909	0.10%
2024/03/08	9	55.26	8	55.89	54.90	1	3,921	0.03%
2024/03/07	2	57.60	0	0.00	57.40	2	4,168	0.05%
2024/03/06	0.1	58.10	0.1	58.20	58.30	0	4,347	0.00%
2024/03/04	2	57.65	0	0.00	57.80	2	4,425	0.05%
2024/03/01	2.1	57.60	2	57.70	57.50	0.1	4,423	0.00%
2024/02/29	4	56.70	1	57.00	56.60	3	4,403	0.07%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/26	12	57.89	2	57.80	57.80	10	4,359	0.23%
2024/02/23	27	58.98	15	59.30	58.40	12	4,341	0.28%
2024/02/21	0	0.00	34	61.94	62.10	-34	4,307	-0.79%
2024/02/20	0	0.00	0.2	63.00	62.50	-0.2	4,307	0.00%
2024/02/19	3	62.67	4	62.13	62.00	-1	4,259	-0.02%
2024/02/16	3	61.80	2	62.05	61.50	1	4,232	0.02%
2024/02/15	3	59.20	3	60.00	60.00	0	4,144	0.00%
2024/02/05	2	58.30	1	58.20	58.60	1	4,096	0.02%
2024/02/02	1	58.30	5	57.94	58.40	-4	4,061	-0.10%
2024/02/01	21	57.15	0	0.00	57.50	21	4,019	0.52%
2024/01/31	1	57.20	4	57.05	57.00	-3	4,006	-0.07%
2024/01/30	12	57.07	5	56.90	56.70	7	4,010	0.17%
2024/01/29	19	57.93	11	57.66	57.80	8	3,956	0.20%
2024/01/26	7	57.41	3.5	57.00	57.00	3.5	3,827	0.09%
2024/01/25	1	54.70	6	54.70	54.60	-5	3,692	-0.14%
2024/01/24	10	55.90	1.1	55.31	55.30	9	3,832	0.23%
2024/01/23	0	0.00	1.1	55.01	55.30	-1.1	3,953	-0.03%
2024/01/22	0	0.00	0	54.80	54.70	0	3,950	0.00%
2024/01/19	0	0.00	1	54.00	53.80	-1	3,946	-0.03%
2024/01/18	0	0.00	2	53.10	53.50	-2	3,970	-0.05%
2024/01/17	1	54.40	0	0.00	53.60	1	3,973	0.03%
2024/01/16	1	54.49	0	0.00	54.90	1	3,965	0.03%
2024/01/15	0.1	54.60	0	0.00	54.40	0.1	3,963	0.00%
2024/01/12	1	53.30	0	0.00	53.70	1	3,976	0.03%
2024/01/10	0	0.00	2	54.30	54.00	-2	4,002	-0.05%
2024/01/09	0	0.00	11	54.90	54.60	-11	4,001	-0.27%
2024/01/05	0	0.00	1	55.40	55.30	-1	4,023	-0.02%
2024/01/04	0	55.22	0	0.00	55.80	0	4,024	0.00%
2024/01/03	1	55.50	3	55.33	55.40	-2	4,078	-0.05%
2024/01/02	0	55.60	1	55.50	55.40	-1	4,104	-0.02%
2023/12/29	14	55.01	2	55.30	55.30	12	4,103	0.29%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/25	2	53.70	0	0.00	54.00	2	4,015	0.05%
2023/12/22	1.6	54.91	0	0.00	54.50	1.6	4,009	0.04%
2023/12/21	1	55.50	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.90	0	0.00	55.60	2	3,986	0.05%
2023/12/19	3	56.10	3	56.00	56.00	0	3,976	0.00%
2023/12/18	8	57.96	6	59.80	57.90	2	3,957	0.05%
2023/12/15	2	63.35	3	63.00	62.80	-1	3,906	-0.03%
2023/12/14	3	62.93	1	62.70	63.00	2	3,881	0.05%
2023/12/13	1.1	61.92	2	61.70	61.80	-0.9	3,880	-0.02%
2023/12/12	1	61.90	2	61.30	61.60	-1	3,936	-0.03%
2023/12/11	0	0.00	1	61.50	61.40	-1	3,996	-0.03%
2023/12/08	0.2	63.60	1	62.90	63.20	-0.8	4,038	-0.02%
2023/12/07	0	0.00	1.1	64.12	63.70	-1.1	4,058	-0.03%
2023/12/06	1	63.11	1.1	63.19	62.90	-0.1	4,065	0.00%
2023/12/05	5	62.14	1.1	61.77	62.10	3.9	4,062	0.10%
2023/12/04	43.1	63.97	52	63.36	62.90	-8.9	4,137	-0.22%
2023/12/01	8	58.80	8.3	58.42	59.10	-0.3	4,059	-0.01%
2023/11/30	2	57.20	3	57.00	56.80	-1	4,112	-0.02%
2023/11/29	2	55.85	4	55.93	56.00	-2	4,055	-0.05%
2023/11/24	1	55.50	1	55.50	55.30	0	4,212	0.00%
2023/11/22	2	54.95	0	0.00	54.80	2	4,270	0.05%
2023/11/21	0.1	56.70	4	56.05	55.30	-3.9	4,299	-0.09%
2023/11/20	11	55.72	12	55.85	56.10	-1	4,373	-0.02%
2023/11/17	0	54.64	7	54.80	55.20	-7	4,361	-0.16%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	0	54.30	1	53.80	53.70	-1	4,515	-0.02%
2023/11/14	0	0.00	4	53.55	52.90	-4	4,598	-0.09%
2023/11/13	1.1	53.38	1	53.50	53.00	0.1	4,744	0.00%
2023/11/10	2	53.40	0	0.00	53.30	2	4,800	0.04%
2023/11/09	0	0.00	14	54.46	54.50	-14	4,906	-0.29%
2023/11/08	7	54.60	0	0.00	54.60	7	4,939	0.14%
2023/11/07	3	55.80	7	55.67	55.10	-4	5,035	-0.08%
2023/11/06	0	0.00	2	55.40	55.70	-2	5,133	-0.04%
2023/11/03	3	55.47	0	0.00	54.70	3	5,245	0.06%
2023/11/02	0	0.00	3	56.30	56.20	-3	5,263	-0.06%
2023/11/01	35	54.97	16	54.19	55.20	19	5,253	0.36%
2023/10/31	5	56.20	2.1	56.52	55.70	3	5,125	0.06%
2023/10/27	0.1	54.70	0	0.00	54.40	0.1	5,008	0.00%
2023/10/26	2	53.95	0	0.00	54.00	2	5,108	0.04%
2023/10/24	3	53.97	0.1	53.98	54.50	2.9	5,117	0.06%
2023/10/23	0	0.00	2.1	53.40	53.10	-2.1	5,180	-0.04%
2023/10/20	0	52.30	6	51.72	52.40	-6	5,386	-0.11%
2023/10/19	2	52.70	3.1	52.54	52.90	-1.1	5,476	-0.02%
2023/10/18	4	52.45	3	52.30	52.50	1	5,509	0.02%
2023/10/17	0.2	54.20	0	0.00	53.20	0.2	5,542	0.00%
2023/10/16	5.1	53.82	2	53.70	53.90	3.1	5,743	0.05%
2023/10/13	1.1	54.33	3	54.53	54.20	-1.9	6,203	-0.03%
2023/10/12	2	55.55	2	55.45	55.40	0	6,578	0.00%
2023/10/11	3	55.33	4	55.13	55.20	-1	6,710	-0.01%
2023/10/06	8.2	57.11	13	57.52	56.40	-4.9	6,638	-0.07%
2023/10/05	1	59.90	1	60.00	58.90	0	6,601	0.00%
2023/10/04	1	58.90	2.1	58.91	59.20	-1.1	6,591	-0.02%
2023/10/02	2	60.70	1.3	60.34	60.40	0.7	6,605	0.01%
2023/09/28	2	59.30	8	59.09	59.40	-6	6,596	-0.09%
2023/09/27	1	59.00	2	57.95	58.90	-1	6,608	-0.02%
2023/09/26	3	59.40	4	59.60	59.00	-1	6,612	-0.01%
2023/09/25	9	59.79	12.1	59.67	60.40	-3.1	6,629	-0.05%
2023/09/22	3	57.93	0	0.00	58.50	3	6,613	0.05%
2023/09/21	10	58.43	3.1	58.17	58.50	6.9	6,655	0.10%
2023/09/20	3	59.37	4	60.00	59.40	-1	6,790	-0.01%
2023/09/19	1.2	61.68	1	61.40	61.30	0.2	6,775	0.00%
2023/09/18	0	0.00	2.3	61.57	60.90	-2.3	6,806	-0.03%
2023/09/15	0.2	60.94	4.2	60.88	60.80	-4	6,861	-0.06%
2023/09/14	2.1	60.06	10	60.45	60.50	-7.9	6,871	-0.11%
2023/09/13	5	59.26	10.1	59.98	60.10	-5	6,876	-0.07%
2023/09/12	3.1	58.35	5	57.94	59.10	-2	6,857	-0.03%
2023/09/11	7	57.50	3	56.97	57.20	4	6,784	0.06%
2023/09/08	8	58.95	3	58.97	59.30	5	6,697	0.07%
2023/09/07	13.1	59.46	7	60.00	59.40	6.1	6,658	0.09%
2023/09/06	15	58.21	7	58.86	58.80	8	6,563	0.12%
2023/09/05	7	57.30	16	56.98	57.50	-9	6,516	-0.14%
2023/09/04	3	54.33	2	54.70	55.00	1	6,285	0.02%
2023/09/01	4	55.15	0	0.00	54.40	4	6,286	0.06%
2023/08/31	0	0.00	9.1	54.62	55.20	-9.1	6,233	-0.15%
2023/08/30	10	53.62	5.1	53.86	53.90	5	6,198	0.08%
2023/08/29	0.2	52.56	0	0.00	52.70	0.2	6,168	0.00%
2023/08/28	1	52.60	2	52.55	52.60	-1	6,177	-0.02%
2023/08/25	1	53.60	4	53.70	54.00	-3	6,187	-0.05%
2023/08/24	12.1	53.31	1	52.30	53.70	11.1	6,151	0.18%
2023/08/23	8	54.94	8	54.63	54.60	0	6,020	0.00%
2023/08/22	1	54.30	1	55.00	54.80	0	6,010	0.00%
2023/08/21	1	54.30	3	54.50	54.70	-2	5,967	-0.03%
2023/08/18	0	0.00	3	53.73	53.30	-3	5,889	-0.05%
2023/08/17	2	53.50	11.5	53.13	54.20	-9.5	5,784	-0.16%
2023/08/16	0	0.00	4	52.08	52.50	-4	5,671	-0.07%
2023/08/15	3.5	52.11	13	52.14	52.20	-9.5	5,601	-0.17%
2023/08/14	1	50.80	15	50.17	50.40	-14	5,497	-0.25%
2023/08/11	16	50.56	7	50.60	50.80	9	5,473	0.16%
2023/08/10	9	50.01	4	50.05	50.30	5	5,409	0.09%
2023/08/09	9	50.33	6	50.50	50.80	3	5,299	0.06%
2023/08/08	4	49.73	5	49.94	49.95	-1	5,202	-0.02%
2023/08/07	1	49.00	2	49.88	49.75	-1	5,164	-0.02%
2023/08/04	3	47.83	7	48.00	48.05	-4	5,138	-0.08%
2023/08/02	3	48.08	0	0.00	47.60	3	5,135	0.06%
2023/08/01	11	48.79	13	48.89	48.95	-2	5,127	-0.04%
2023/07/31	26	50.40	1	51.00	49.65	25	5,123	0.49%
2023/07/28	0	0.00	1	48.60	49.40	-1	5,108	-0.02%
2023/07/27	4	48.96	5	49.05	49.20	-1	5,086	-0.02%
2023/07/26	2	49.98	1	50.90	49.25	1	5,055	0.02%
2023/07/25	4	51.03	11	50.73	50.70	-7	4,978	-0.14%
2023/07/24	0	0.00	6	48.15	49.20	-6	4,760	-0.13%
2023/07/21	1	47.25	0	0.00	47.50	1	4,657	0.02%
2023/07/20	0	0.00	2	46.68	46.80	-2	4,612	-0.04%
2023/07/19	18	48.94	10	48.56	47.55	8	4,538	0.18%
2023/07/18	25	50.50	12	52.25	50.20	13	4,397	0.30%
2023/07/17	17	52.79	17.1	54.23	54.40	-0.1	3,923	0.00%
2023/07/14	4	48.93	7.2	48.98	49.50	-3.2	3,526	-0.09%
2023/07/13	0.1	47.57	10	47.80	47.50	-9.9	3,369	-0.29%
2023/07/11	0	0.00	0.1	47.80	47.90	-0.1	3,335	0.00%
2023/07/10	0	0.00	2	47.25	47.65	-2	3,338	-0.06%
2023/07/07	0.1	47.40	0	0.00	48.10	0.1	3,346	0.00%
2023/07/06	6	48.63	1.2	48.45	48.50	4.8	3,390	0.14%
2023/07/05	1.2	48.02	14	48.04	48.05	-12.8	3,435	-0.37%
2023/07/03	1.1	48.52	3	48.65	48.65	-1.9	3,480	-0.05%
2023/06/30	0	0.00	0.2	48.00	48.05	-0.2	3,428	-0.01%
2023/06/29	3	48.08	2	48.40	48.35	1	3,397	0.03%
2023/06/28	0	0.00	7	47.79	48.20	-7	3,311	-0.21%
2023/06/27	0	0.00	4	46.83	46.70	-4	3,114	-0.13%
2023/06/26	2	46.70	0	0.00	46.70	2	3,031	0.07%
2023/06/21	0	0.00	0.1	46.80	45.60	-0.1	2,969	0.00%
2023/06/20	0.1	45.10	2	45.00	45.20	-1.9	2,867	-0.07%
2023/06/19	1	44.75	0.5	44.30	44.75	0.5	2,778	0.02%
2023/06/16	0	0.00	1.1	44.18	44.05	-1.1	2,707	-0.04%
2023/06/15	0	0.00	1	43.50	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	1	43.45	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	4	43.23	43.25	-4	2,596	-0.15%
2023/06/12	1.1	42.87	12	42.50	42.30	-10.9	2,541	-0.43%
2023/06/09	21	43.93	1	43.75	44.00	20	2,453	0.82%
2023/06/08	1	43.30	0	0.00	43.20	1	2,267	0.04%
2023/06/07	0	0.00	6	43.49	43.55	-6	2,246	-0.27%
2023/06/06	0.5	42.99	0	0.00	43.25	0.5	2,205	0.02%
2023/06/05	0	0.00	3.3	43.18	43.30	-3.3	2,195	-0.15%
2023/06/02	1	42.50	2	42.58	42.35	-1	2,151	-0.05%
2023/06/01	3	42.92	14.3	42.80	42.80	-11.3	2,132	-0.53%
2023/05/31	0.4	42.14	4	42.25	42.20	-3.6	2,097	-0.17%
2023/05/29	0	0.00	0.2	41.92	41.75	-0.2	2,016	-0.01%
2023/05/26	0.3	41.74	1	41.15	40.80	-0.7	1,999	-0.04%
2023/05/25	0	0.00	1	42.30	42.40	-1	1,945	-0.05%
2023/05/24	1	41.70	1	41.60	41.70	0	1,895	0.00%
2023/05/23	1	40.85	0	0.00	40.90	1	1,864	0.05%
2023/05/22	3	40.00	5	40.47	40.80	-2	1,870	-0.11%
2023/05/19	1	40.05	3	39.82	39.80	-2	1,846	-0.11%
2023/05/18	3	40.00	1	39.95	39.95	2	1,843	0.11%
2023/05/17	10	39.90	0	0.00	39.90	10	1,819	0.55%
2023/05/16	2	39.60	0	0.00	39.70	2	1,785	0.11%
2023/05/15	0	0.00	0	38.80	39.00	0	1,734	0.00%
2023/05/12	1	39.20	0	0.00	39.50	1	1,717	0.06%
2023/05/11	0	0.00	1	38.95	38.60	-1	1,673	-0.06%
2023/05/10	0	0.00	2	39.27	39.10	-2	1,647	-0.12%
2023/05/09	0	0.00	3	38.68	38.90	-3	1,611	-0.19%
2023/05/08	1	39.15	2	39.00	38.90	-1	1,586	-0.06%
2023/05/05	5	38.89	1	38.45	38.45	4	1,547	0.26%
2023/05/04	2	39.10	1	39.15	39.10	1	1,518	0.07%
2023/04/28	0	0.00	1	37.80	37.95	-1	1,422	-0.07%
2023/04/27	1	37.50	1	37.60	37.65	0	1,412	0.00%
2023/04/26	0	0.00	0	37.20	37.50	0	1,403	0.00%
2023/04/25	0	0.00	3	36.92	36.85	-3	1,395	-0.21%
2023/04/21	6	39.02	3	38.00	37.25	3	1,378	0.22%
2023/04/19	1	38.40	0	0.00	38.45	1	1,285	0.08%
2023/04/18	0	0.00	0.1	37.95	37.95	-0.1	1,264	-0.01%
2023/04/14	0.1	38.65	2	38.55	38.25	-1.9	1,238	-0.16%
2023/04/12	6	39.35	8	38.89	39.00	-2	1,182	-0.17%
2023/04/11	6	38.30	26	38.82	38.85	-20	1,133	-1.76%
2023/04/10	23	37.85	0	0.00	37.70	23	1,047	2.20%
2023/04/07	3	37.10	1	37.65	37.25	2	953	0.21%
2023/03/24	0	0.00	0.1	35.60	35.75	-0.1	822	-0.01%
2023/03/13	0	0.00	1	34.05	34.30	-1	813	-0.12%
2023/03/08	2	35.35	0	0.00	35.50	2	839	0.24%
2023/03/07	0	0.00	1	35.35	35.40	-1	837	-0.12%
2023/03/06	0.1	35.35	3	35.37	35.45	-2.9	834	-0.35%
2023/03/03	0	0.00	1	34.85	34.85	-1	838	-0.12%
2023/02/23	0	0.00	0	34.60	34.60	0	846	0.00%
2023/02/21	1	34.70	0	0.00	34.50	1	863	0.12%
2023/02/20	4	34.73	0	0.00	34.80	4	889	0.45%
2023/02/17	0	0.00	0.2	34.12	34.50	-0.2	892	-0.03%
2023/02/16	0.2	33.90	0	0.00	33.90	0.2	879	0.02%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/14	0	33.40	0	0.00	33.30	0	906	0.00%
2023/02/08	1.5	33.60	0	0.00	33.50	1.5	1,033	0.14%
2023/02/06	0.3	33.80	0	0.00	33.65	0.3	1,292	0.02%
2023/02/03	0	0.00	3	33.40	33.70	-3	1,346	-0.22%
2023/02/02	1	33.65	1.1	33.70	33.70	-0.1	1,338	-0.01%
2023/02/01	0.1	33.17	0	0.00	33.20	0.1	1,324	0.01%
2023/01/31	2	32.60	0	0.00	32.70	2	1,311	0.15%
2023/01/30	1	32.10	8	32.01	32.10	-7	1,302	-0.54%
2023/01/16	4	31.61	0	0.00	31.55	4	1,292	0.31%
2023/01/13	5	31.81	0	0.00	31.80	5	1,290	0.39%
2023/01/11	0	0.00	2	32.30	32.25	-2	1,285	-0.16%
2023/01/10	2	31.95	0	0.00	32.10	2	1,282	0.16%
2023/01/09	0	0.00	5	32.33	32.35	-5	1,278	-0.39%
2023/01/06	0.1	32.00	0	0.00	31.95	0.1	1,273	0.01%
2022/12/30	0	0.00	2	31.75	31.65	-2	1,310	-0.15%
2022/12/29	2	31.30	0	0.00	31.40	2	1,313	0.15%
2022/12/28	1	31.75	0	0.00	31.65	1	1,316	0.08%
2022/12/27	1	32.15	0	0.00	32.15	1	1,316	0.08%
2022/12/26	0	0.00	5	32.10	32.15	-5	1,313	-0.38%
2022/12/22	0	0.00	1	32.10	31.95	-1	1,330	-0.08%
2022/12/21	3	31.70	0	0.00	31.65	3	1,333	0.22%
2022/12/20	5	31.63	0	0.00	31.50	5	1,335	0.37%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/14	0	0.00	2	32.95	33.35	-2	1,316	-0.15%
2022/12/07	1	33.30	0	0.00	33.35	1	1,304	0.08%
2022/12/06	1	34.30	0	0.00	34.15	1	1,304	0.08%
2022/12/05	0	0.00	1	35.60	35.35	-1	1,281	-0.08%
2022/12/02	0	0.00	6.1	35.19	35.20	-6.1	1,274	-0.48%
2022/12/01	0	0.00	1.4	34.65	34.75	-1.4	1,254	-0.11%
2022/11/30	0	0.00	0.1	34.50	34.25	-0.1	1,244	-0.01%
2022/11/28	1	33.85	0.1	34.15	33.90	0.9	1,233	0.08%
2022/11/25	0	0.00	0.5	34.15	34.05	-0.5	1,233	-0.04%
2022/11/24	0	34.00	0	0.00	33.95	0	1,228	0.00%
2022/11/23	1.1	33.91	0	0.00	33.80	1.1	1,226	0.09%
2022/11/22	2.1	33.83	1	33.95	33.95	1.1	1,222	0.09%
2022/11/21	0	34.45	0	0.00	34.15	0	1,220	0.00%
2022/11/18	1	34.50	1	34.90	34.25	0	1,209	0.00%
2022/11/17	0.1	34.45	4	34.35	34.80	-3.9	1,194	-0.33%
2022/11/16	1.1	34.35	1.1	34.12	34.35	0	1,184	0.00%
2022/11/15	0	0.00	0.2	34.05	34.10	-0.2	1,155	-0.02%
2022/11/14	0	0.00	2	33.80	33.85	-2	1,153	-0.17%
2022/11/09	0	0.00	14	33.94	33.70	-14	1,136	-1.23%
2022/11/07	0.2	33.60	0	0.00	33.55	0.2	1,132	0.02%
2022/11/04	1.1	33.31	0	0.00	33.40	1.1	1,093	0.10%
2022/11/03	0	0.00	0	33.28	33.40	0	1,062	0.00%
2022/11/02	6.5	33.23	17.3	32.54	33.05	-10.8	1,017	-1.06%
2022/11/01	1	31.55	0.1	31.60	31.60	0.9	851	0.11%
2022/10/31	0	0.00	1	28.75	28.75	-1	813	-0.12%
2022/10/28	0	0.00	2	28.30	28.15	-2	833	-0.24%
2022/10/27	1	27.95	0	0.00	28.35	1	841	0.12%
2022/10/25	2	28.15	0	0.00	28.10	2	847	0.24%
2022/10/24	0	0.00	2	28.60	28.35	-2	850	-0.24%
2022/10/20	2	28.20	0	0.00	28.50	2	850	0.24%
2022/10/17	2	27.70	1	28.20	28.30	1	851	0.12%
2022/10/14	1	28.20	1	28.55	28.55	0	855	0.00%
2022/10/13	4	27.50	0	0.00	27.40	4	858	0.47%
2022/10/11	1	29.10	0	0.00	29.00	1	840	0.12%
2022/10/06	0.1	29.85	0	0.00	29.95	0.1	835	0.01%
2022/10/05	0	0.00	2	30.00	29.80	-2	837	-0.24%
2022/10/04	3	29.30	0	0.00	29.60	3	839	0.36%
2022/10/03	1	28.50	1	28.90	28.90	0	837	0.00%
2022/09/30	1	28.90	0	0.00	29.10	1	848	0.12%
2022/09/22	2	30.60	15	30.76	30.85	-13	858	-1.51%
2022/09/21	5	31.25	5	31.10	31.10	0	855	0.00%
2022/09/20	5	31.35	0	0.00	31.40	5	852	0.59%
2022/09/19	1.1	31.27	0	0.00	31.20	1.1	855	0.13%
2022/09/16	1.1	31.51	0	0.00	31.20	1.1	859	0.12%
2022/09/15	4	31.95	0	0.00	31.95	4	860	0.46%
2022/09/14	0.2	32.16	1	31.90	32.00	-0.8	873	-0.09%
2022/09/13	0	0.00	0.3	32.54	32.60	-0.3	886	-0.04%
2022/09/12	2	31.90	0	0.00	32.00	2	890	0.22%
2022/09/08	5.2	31.80	1	32.00	32.10	4.2	897	0.47%
2022/09/06	0	31.55	0	0.00	31.45	0	905	0.00%
2022/09/05	2	32.15	0	0.00	32.15	2	902	0.22%
2022/09/02	0	0.00	3.1	32.34	32.10	-3.1	902	-0.34%
2022/09/01	0.1	32.35	0	0.00	32.45	0.1	899	0.01%
2022/08/31	1.1	32.69	3.4	32.47	32.75	-2.3	889	-0.26%
2022/08/29	5	31.40	0	0.00	31.50	5	869	0.58%
2022/08/26	3	32.20	0.1	32.25	32.15	2.9	870	0.33%
2022/08/19	0	0.00	1.1	32.33	32.30	-1.1	901	-0.12%
2022/08/18	2	31.25	6	31.78	31.70	-4	887	-0.45%
2022/08/17	0	0.00	45	31.70	31.70	-45	887	-5.07%
2022/08/16	0	0.00	0.2	32.13	32.05	-0.2	872	-0.02%
2022/08/15	0	31.40	2.1	31.74	31.70	-2.1	850	-0.24%
2022/08/12	1.2	30.63	2	30.55	30.75	-0.9	817	-0.10%
2022/08/11	0	0.00	3	30.45	30.55	-3	806	-0.37%
2022/08/08	4	31.75	0	0.00	31.80	4	789	0.51%
2022/08/03	2.1	31.68	0	0.00	31.60	2.1	760	0.28%
2022/08/02	9.3	32.10	0	0.00	31.90	9.3	769	1.20%
2022/08/01	0	32.50	0	0.00	32.50	0	805	0.00%
2022/07/28	0	0.00	1	32.20	32.20	-1	823	-0.12%
2022/07/21	0	0.00	0.1	33.00	33.35	-0.1	888	-0.01%
2022/07/20	1	32.55	0.1	32.95	32.60	0.9	881	0.10%
2022/07/19	1	32.05	0	0.00	32.45	1	887	0.11%
2022/07/18	2	32.40	2	32.48	32.45	0	886	0.00%
2022/07/15	0	0.00	0.2	31.97	32.05	-0.2	884	-0.02%
2022/07/13	0	0.00	2	30.80	30.80	-2	878	-0.23%
2022/07/12	2	29.95	0	0.00	30.00	2	880	0.23%
2022/07/07	4.2	30.17	4	30.58	31.00	0.2	899	0.03%
2022/07/06	3	30.25	0	0.00	30.15	3	897	0.33%
2022/07/05	3	30.97	4	30.90	31.15	-1	916	-0.11%
2022/07/01	2	31.00	0	0.00	30.00	2	941	0.21%
2022/06/30	3	31.63	1	31.85	31.65	2	920	0.22%
2022/06/21	4	32.75	0	0.00	33.40	4	921	0.43%
2022/06/17	1	33.75	1	34.05	33.80	0	899	0.00%
2022/06/16	11	35.11	6	35.60	34.30	5	896	0.56%
2022/06/14	4	34.73	3	35.05	35.00	1	898	0.11%
2022/06/13	6	35.33	0	0.00	35.10	6	907	0.66%
2022/06/10	0	36.10	0	0.00	36.20	0	912	0.00%
2022/06/09	1	36.45	0	0.00	36.45	1	916	0.11%
2022/06/07	1	36.60	0	0.00	36.50	1	932	0.11%
2022/06/06	1	36.75	0	0.00	36.80	1	938	0.11%
2022/06/01	0	37.30	0	0.00	37.05	0	970	0.00%
2022/05/12	1	34.20	0	0.00	33.85	1	1,342	0.07%
2022/05/10	1	34.45	0	0.00	35.25	1	1,316	0.08%
2022/05/09	1	36.30	1	35.70	35.40	0	1,311	0.00%
2022/05/06	2	37.63	0	0.00	37.65	2	1,275	0.16%
2022/05/03	3	38.10	0	0.00	38.00	3	1,264	0.24%
2022/04/29	0	0.00	4	39.13	38.55	-4	1,251	-0.32%
2022/04/27	3	38.60	0	0.00	38.60	3	1,240	0.24%
2022/04/25	3	39.25	0	0.00	39.25	3	1,240	0.24%
2022/04/22	1	40.25	0	0.00	40.25	1	1,240	0.08%
2022/04/21	0	0.00	3	40.45	40.50	-3	1,250	-0.24%
2022/04/19	3	39.95	0	0.00	39.90	3	1,268	0.24%
2022/04/14	0	0.00	3	40.87	40.50	-3	1,316	-0.23%
2022/04/13	3	39.95	3	40.75	40.95	0	1,318	0.00%
2022/04/12	3	39.40	0	0.00	39.40	3	1,319	0.23%
2022/04/11	3	39.85	2	39.70	39.70	1	1,327	0.08%
2022/04/07	2	41.25	0	0.00	40.75	2	1,314	0.15%
2022/03/29	2	42.55	0	0.00	42.40	2	1,384	0.14%
2022/03/25	0.1	43.09	0	0.00	42.90	0.1	1,385	0.01%
2022/03/23	0.2	43.30	0	0.00	43.40	0.2	1,393	0.01%
2022/03/17	0	0.00	1	42.00	42.25	-1	1,409	-0.07%
2022/03/16	4	41.48	0	0.00	41.25	4	1,411	0.28%
2022/03/15	0	0.00	5	41.80	41.60	-5	1,424	-0.35%
2022/03/10	0	0.00	6	42.35	42.35	-6	1,475	-0.41%
2022/03/08	0	41.65	2	41.45	41.35	-2	1,486	-0.13%
2022/03/07	0	0.00	1	42.70	42.65	-1	1,469	-0.07%
2022/03/04	3.1	44.38	0	0.00	44.15	3.1	1,471	0.21%
2022/03/01	2.3	44.91	6	45.03	44.90	-3.7	1,509	-0.25%
2022/02/25	1	44.90	0.5	44.82	44.70	0.5	1,504	0.04%
2022/02/24	2.2	44.51	0	0.00	44.10	2.2	1,501	0.14%
2022/02/23	7.1	44.65	0.6	44.98	44.95	6.5	1,485	0.44%
2022/02/22	6.5	44.75	4.1	44.94	44.90	2.4	1,495	0.16%
2022/02/21	0.2	44.20	0	0.00	44.60	0.2	1,433	0.01%
2022/02/17	1	44.00	1.1	44.05	43.80	-0.1	1,676	-0.01%
2022/02/11	0.1	43.30	0	0.00	43.05	0.1	1,778	0.00%
2022/02/10	0	0.00	10	43.35	43.30	-10	1,807	-0.55%
2022/02/09	2	43.05	0	0.00	43.40	2	1,817	0.11%
2022/02/07	0.2	42.15	0	0.00	42.85	0.2	1,856	0.01%
2022/01/25	3	41.77	0	0.00	41.60	3	1,960	0.15%
2022/01/21	0	43.00	0	0.00	42.55	0	1,980	0.00%
2022/01/20	0	0.00	0.2	43.45	43.50	-0.2	1,984	-0.01%
2022/01/19	0.2	43.35	5	43.30	43.30	-4.8	2,000	-0.24%
2022/01/13	1	43.05	0	0.00	43.05	1	1,984	0.05%
2022/01/12	0.4	42.95	0	0.00	42.90	0.4	1,985	0.02%
2022/01/11	1	42.80	0	0.00	42.80	1	1,972	0.05%
2022/01/07	2.1	43.82	0	0.00	43.50	2.1	1,951	0.11%
2022/01/06	0.1	44.50	0	0.00	44.25	0.1	1,934	0.01%
2022/01/05	0.2	45.17	1	44.65	44.65	-0.8	1,930	-0.04%
2022/01/04	0.5	45.40	0	45.10	45.15	0.4	1,917	0.02%
2022/01/03	0	0.00	2	45.15	45.05	-2	1,912	-0.10%
2021/12/30	0	45.45	0	0.00	45.40	0	1,914	0.00%
2021/12/29	0.1	45.40	0	0.00	45.25	0.1	1,916	0.00%
2021/12/28	0.2	45.50	0	0.00	45.45	0.2	1,921	0.01%
2021/12/27	0	0.00	6	45.50	45.60	-6	1,941	-0.31%
2021/12/24	9.1	45.31	2.3	45.27	45.25	6.8	1,963	0.35%
2021/12/23	0	0.00	1.1	44.50	44.60	-1.1	1,925	-0.05%
2021/12/20	1.1	43.87	0	0.00	44.00	1.1	1,983	0.06%
2021/12/17	0.3	44.30	2	44.10	44.05	-1.7	1,987	-0.09%
2021/12/16	0	0.00	6	44.33	44.25	-6	1,983	-0.30%
2021/12/14	0	0.00	1	43.90	43.85	-1	1,995	-0.05%
2021/12/13	1	44.45	0	0.00	44.40	1	1,985	0.05%
2021/12/10	0.1	45.03	2	44.75	44.70	-1.9	1,982	-0.10%
2021/12/09	2.1	45.61	0	0.00	45.25	2.1	1,982	0.11%
2021/12/08	2.2	45.48	7	45.94	45.95	-4.8	1,970	-0.25%
2021/12/07	1.2	44.99	2	44.95	44.90	-0.8	1,999	-0.04%
2021/12/06	4	44.85	0	0.00	44.85	4	1,989	0.20%
2021/12/03	0	45.00	0	0.00	45.05	0	2,000	0.00%
2021/12/02	0	45.20	0	0.00	44.60	0	2,000	0.00%
2021/12/01	1.2	45.15	0.1	45.30	45.20	1.1	1,995	0.05%
2021/11/30	0.2	45.00	1	44.95	44.55	-0.8	1,997	-0.04%
2021/11/29	0	44.20	1	43.15	44.30	-1	1,992	-0.05%
2021/11/25	2.4	46.00	2	45.55	45.50	0.4	1,953	0.02%
2021/11/24	1	46.00	0	0.00	45.85	1	1,949	0.05%
2021/11/23	0.1	46.20	0	0.00	45.90	0.1	1,949	0.01%
2021/11/22	1	46.65	0	0.00	46.65	1	1,944	0.05%
2021/11/19	0	0.00	1	45.75	45.70	-1	1,923	-0.05%
2021/11/18	0	0.00	1	46.60	46.40	-1	1,899	-0.05%
2021/11/17	3.2	46.73	1	46.70	46.90	2.2	1,877	0.12%
2021/11/16	10	47.48	13.2	47.18	47.15	-3.2	1,842	-0.18%
2021/11/15	1.2	45.19	1.2	45.06	46.50	0	1,600	0.00%
2021/11/12	0	0.00	1	44.30	44.30	-1	1,540	-0.06%
2021/11/10	1.1	43.90	1	43.80	44.00	0.1	1,574	0.01%
2021/11/09	0	0.00	0.1	44.55	44.65	-0.1	1,609	0.00%
2021/11/08	2	44.05	1.4	43.99	44.10	0.6	1,610	0.04%
2021/11/04	0	0.00	2	44.03	43.95	-2	1,698	-0.12%
2021/11/02	3.2	43.27	0	0.00	42.65	3.2	1,793	0.18%
2021/10/29	0	0.00	10	41.70	41.70	-10	1,851	-0.54%
2021/10/28	0.1	41.70	1	41.50	41.45	-0.9	1,871	-0.05%
2021/10/27	1	41.25	0	0.00	41.60	1	1,899	0.05%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/22	1	40.55	1	40.55	40.60	0	1,946	0.00%
2021/10/21	0.1	40.50	0	0.00	40.15	0.1	1,970	0.01%
2021/10/08	0.1	40.45	0	0.00	40.20	0.1	2,231	0.01%
2021/10/07	0	39.60	5	39.55	39.65	-5	2,299	-0.22%
2021/10/05	0	0.00	1	38.10	39.30	-1	2,620	-0.04%
2021/10/01	1.4	40.15	1	39.80	39.75	0.4	2,695	0.01%
2021/09/29	2	41.28	0	0.00	41.15	2	2,703	0.07%
2021/09/27	0.1	42.95	0	0.00	42.85	0.1	2,740	0.00%
2021/09/24	0.2	43.85	0	0.00	43.30	0.2	2,768	0.01%
2021/09/10	1	42.80	1	43.10	42.55	0	3,453	0.00%
2021/09/08	1	41.20	0	0.00	40.85	1	3,519	0.03%
2021/09/06	3	41.87	0	0.00	41.75	3	3,609	0.08%
2021/09/03	1	42.30	0	0.00	42.30	1	3,652	0.03%
2021/09/02	1	42.75	8	42.20	42.00	-7	3,673	-0.19%
2021/09/01	2	42.20	1	42.45	42.50	1	3,688	0.03%
2021/08/30	1	41.75	0	0.00	41.75	1	3,716	0.03%
2021/08/24	1	41.05	4	41.10	41.00	-3	3,815	-0.08%
2021/08/19	0	0.00	1	41.40	40.80	-1	3,831	-0.03%
2021/08/18	1	41.00	2	40.80	42.20	-1	3,841	-0.03%
2021/08/17	2	41.00	0	0.00	40.60	2	3,882	0.05%
2021/08/16	0	0.00	3	40.73	41.60	-3	3,910	-0.08%
2021/08/13	3	42.87	1	43.05	41.95	2	3,894	0.05%
2021/08/12	9	44.48	0	0.00	44.30	9	4,118	0.22%
2021/08/11	3.5	46.76	0	0.00	46.75	3.5	4,172	0.08%
2021/08/10	4	47.80	0	0.00	47.65	4	4,156	0.10%
2021/08/09	1.3	48.29	0	0.00	48.15	1.3	4,196	0.03%
2021/08/06	2	49.25	11	49.34	49.30	-9	4,195	-0.21%
2021/08/05	10.1	49.40	1.5	49.46	49.55	8.6	4,156	0.21%
2021/08/04	2	48.38	0	0.00	48.35	2	4,121	0.05%
2021/08/03	2.4	48.53	0	0.00	48.30	2.4	4,189	0.06%
2021/08/02	0	0.00	4	48.08	48.30	-4	4,211	-0.09%
2021/07/30	1	47.55	0	0.00	47.35	1	4,214	0.02%
2021/07/28	3	46.47	0	0.00	47.50	3	4,284	0.07%
2021/07/27	1.1	47.55	0	0.00	47.40	1.1	4,389	0.03%
2021/07/23	1	47.30	0	0.00	47.30	1	4,597	0.02%
2021/07/21	1	46.00	2	46.33	46.25	-1	4,687	-0.02%
2021/07/20	3	46.77	0	0.00	46.65	3	4,682	0.06%
2021/07/19	1	47.70	1	47.55	47.60	0	4,685	0.00%
2021/07/16	0	0.00	3	48.30	48.40	-3	4,759	-0.06%
2021/07/15	4	48.18	1	48.05	48.25	3	4,889	0.06%
2021/07/14	6	48.19	2	48.95	48.20	4	4,920	0.08%
2021/07/13	4	50.55	3.3	49.50	49.05	0.7	4,891	0.01%
2021/07/12	3	49.13	2	48.85	49.15	1	4,678	0.02%
2021/07/08	4	48.41	9.1	48.25	48.00	-5.1	4,671	-0.11%
2021/07/07	3	48.05	1	47.85	47.65	2	4,704	0.04%
2021/07/06	1	48.15	1	48.15	48.15	0	4,780	0.00%
2021/07/05	0	0.00	2	48.50	48.40	-2	5,033	-0.04%
2021/07/02	1	47.30	0	0.00	47.30	1	5,123	0.02%
2021/07/01	0	0.00	3	47.42	47.15	-3	5,162	-0.06%
2021/06/30	0	0.00	1	47.55	47.60	-1	5,155	-0.02%
2021/06/29	1	47.70	0	0.00	47.55	1	5,173	0.02%
2021/06/28	0	0.00	1	47.55	48.00	-1	5,210	-0.02%
2021/06/25	1	48.25	2	48.05	47.55	-1	5,209	-0.02%
2021/06/24	3.3	48.16	4	48.05	48.15	-0.7	5,229	-0.01%
2021/06/23	4	47.75	0	0.00	48.40	4	5,236	0.08%
2021/06/22	14	48.49	8	48.16	47.65	6	5,254	0.11%
2021/06/21	0	0.00	2	45.83	46.05	-2	5,322	-0.04%
2021/06/15	2	45.70	2.1	45.70	45.85	-0.1	5,487	0.00%
2021/06/11	6.1	45.14	10	45.20	45.15	-3.9	5,528	-0.07%
2021/06/10	0	0.00	11.3	44.68	44.80	-11.3	5,529	-0.20%
2021/06/09	0	0.00	0.2	44.54	44.25	-0.2	5,598	0.00%
2021/06/08	10.1	44.10	0.2	44.25	44.20	9.9	5,652	0.17%
2021/06/07	1	43.30	1	44.00	43.70	0	5,700	0.00%
2021/06/04	10.2	44.13	0	0.00	44.10	10.2	5,743	0.18%
2021/06/03	2	44.73	0	0.00	44.65	2	5,781	0.03%
2021/06/02	0	0.00	1	45.10	44.65	-1	5,812	-0.02%
2021/06/01	1	44.90	0	0.00	45.15	1	5,826	0.02%
2021/05/28	0.2	44.70	7	44.40	44.40	-6.8	5,942	-0.11%
2021/05/27	1	43.70	0	0.00	44.00	1	6,162	0.02%
2021/05/26	1.2	43.92	0	0.00	43.90	1.2	6,521	0.02%
2021/05/25	9	44.22	2	44.10	44.10	7	6,577	0.11%
2021/05/24	0	0.00	4	42.65	43.50	-4	6,656	-0.06%
2021/05/21	1	43.70	1	43.30	43.60	0	6,773	0.00%
2021/05/20	20	45.08	20	44.46	43.40	0	6,861	0.00%
2021/05/18	1	41.90	0	0.00	42.10	1	6,594	0.02%
2021/05/17	4	39.00	4	38.25	38.95	0	6,581	0.00%
2021/05/14	0	0.00	2	41.50	40.55	-2	6,524	-0.03%
2021/05/13	8	40.47	2.1	39.85	40.30	5.9	6,499	0.09%
2021/05/12	2	40.00	7	39.36	40.50	-5	6,468	-0.08%
2021/05/11	8	43.61	0.1	43.50	43.15	7.9	6,383	0.12%
2021/05/10	4	45.55	1	45.55	45.50	3	6,327	0.05%
2021/05/07	2	46.20	0	0.00	46.25	2	6,321	0.03%
2021/05/05	8	45.62	7	46.02	45.25	1	6,321	0.02%
2021/05/03	0	47.90	2	48.05	47.90	-2	6,201	-0.03%
2021/04/29	3	51.13	0	0.00	49.70	3	6,115	0.05%
2021/04/28	8.1	50.53	13	51.00	51.10	-4.9	6,010	-0.08%
2021/04/27	4	50.08	0	0.00	49.70	4	6,008	0.07%
2021/04/26	1	49.95	0	0.00	50.20	1	6,016	0.02%
2021/04/23	0	0.00	1	49.65	49.95	-1	6,022	-0.02%
2021/04/22	2	49.95	7	51.40	49.45	-5	6,073	-0.08%
2021/04/21	7	51.73	5	52.10	51.60	2	6,049	0.03%
2021/04/19	0	0.00	1	50.30	50.40	-1	5,948	-0.02%
2021/04/15	1	49.30	0	0.00	49.70	1	5,993	0.02%
2021/04/14	2.1	49.59	1	49.95	49.30	1.1	6,013	0.02%
2021/04/13	5	50.88	1	51.40	50.40	4	5,978	0.07%
2021/04/12	4.1	51.99	1	51.90	51.90	3.1	5,958	0.05%
2021/04/09	11.3	52.96	27	53.08	53.10	-15.8	5,898	-0.27%
2021/04/08	2	50.70	3	51.73	51.90	-1	5,649	-0.02%
2021/04/07	0	0.00	6	49.71	50.20	-6	5,523	-0.11%
2021/04/06	0	0.00	1	49.25	49.35	-1	5,523	-0.02%
2021/03/31	3.2	49.50	24	49.51	49.35	-20.8	5,526	-0.38%
2021/03/30	4	49.23	2	49.20	49.25	2	5,499	0.04%
2021/03/29	2	49.10	1	49.00	49.25	1	5,489	0.02%
2021/03/26	0	0.00	9	49.43	49.35	-9	5,473	-0.16%
2021/03/25	6	49.09	4	49.00	48.75	2	5,488	0.04%
2021/03/24	28	50.72	4	51.14	50.10	24	5,418	0.44%
2021/03/23	2	50.30	15.5	49.88	50.10	-13.5	5,105	-0.26%
2021/03/22	3	48.90	2	48.85	48.80	1	4,990	0.02%
2021/03/19	1	48.10	1	48.00	48.20	0	5,002	0.00%
2021/03/18	1.1	48.42	0	0.00	48.45	1.1	5,019	0.02%
2021/03/17	2	48.25	1	47.95	48.10	1	5,086	0.02%
2021/03/16	6.2	47.66	1	47.60	47.45	5.2	5,151	0.10%
2021/03/15	39	47.75	4.1	47.71	47.90	34.9	5,377	0.65%
2021/03/12	2	47.10	0.1	47.00	47.10	1.9	5,348	0.04%
2021/03/11	0	0.00	7	46.74	46.75	-7	5,456	-0.13%
2021/03/10	1.1	46.52	7	46.76	46.45	-5.9	5,480	-0.11%
2021/03/09	1	46.00	5	45.82	46.20	-4	5,507	-0.07%
2021/03/08	4	46.48	1	46.05	46.05	3	5,647	0.05%
2021/03/05	2	46.30	1	46.30	46.10	1	5,728	0.02%
2021/03/04	1	46.20	1	46.50	46.60	0	5,879	0.00%
2021/03/03	0	0.00	2	45.90	46.30	-2	5,918	-0.03%
2021/03/02	5	46.59	4.2	46.74	46.10	0.8	5,904	0.01%
2021/02/26	2.3	46.20	18	46.08	46.20	-15.7	5,786	-0.27%
2021/02/24	0	0.00	0	45.25	45.35	0	5,603	0.00%
2021/02/23	6	44.52	22	44.71	45.30	-16	5,524	-0.29%
2021/02/22	10	45.02	17	44.95	44.80	-7	5,452	-0.13%
2021/02/19	2	44.05	3	43.92	44.20	-1	5,366	-0.02%
2021/02/18	2	43.50	3	43.50	43.80	-1	5,408	-0.02%
2021/02/17	1	42.80	2	43.10	43.10	-1	5,543	-0.02%
2021/02/03	0	0.00	6	42.25	42.40	-6	5,774	-0.10%
2021/01/28	0	0.00	1	41.65	42.00	-1	6,151	-0.02%
2021/01/27	0	42.50	0	0.00	42.50	0	6,236	0.00%
2021/01/26	0	0.00	2	41.98	41.80	-2	6,609	-0.03%
2021/01/25	0	0.00	1	41.90	42.30	-1	6,623	-0.02%
2021/01/21	2	42.03	1	41.35	41.25	1	6,639	0.02%
2021/01/20	0	0.00	15	41.97	41.65	-15	6,698	-0.22%
2021/01/13	0	0.00	2	43.90	43.70	-2	6,588	-0.03%
2021/01/11	0	0.00	1	44.20	44.30	-1	6,566	-0.02%
2021/01/08	1	43.50	1	43.70	43.80	0	6,544	0.00%
2021/01/07	0	0.00	6	44.00	43.80	-6	6,606	-0.09%
2021/01/06	8	44.08	11	43.19	43.40	-3	6,616	-0.05%
2021/01/05	3	43.98	0	0.00	44.15	3	6,611	0.05%
2021/01/04	2	43.45	0	0.00	43.60	2	6,585	0.03%
2020/12/31	4	43.35	2	43.35	43.35	2	6,580	0.03%
2020/12/30	2	43.33	1	43.30	43.30	1	6,580	0.02%
2020/12/28	1	43.65	1	43.55	43.60	0	6,551	0.00%
2020/12/23	1	43.05	1	43.00	43.00	0	6,524	0.00%
2020/12/22	4	43.30	0	0.00	42.90	4	6,618	0.06%
2020/12/21	0	0.00	1	43.40	43.70	-1	6,677	-0.01%
2020/12/18	3	44.00	12	44.08	44.10	-9	6,650	-0.14%
2020/12/17	7	45.12	3	45.03	44.70	4	6,631	0.06%
2020/12/16	0	0.00	1	44.95	44.80	-1	6,606	-0.02%
2020/12/15	2	43.93	10	44.42	43.85	-8	6,726	-0.12%
2020/12/11	3	44.73	10	44.80	45.00	-7	6,626	-0.11%
2020/12/10	15	46.10	1	46.00	45.85	14	6,549	0.21%
2020/12/09	3.2	46.34	12	46.16	46.55	-8.9	6,431	-0.14%
2020/12/07	12	46.33	3	45.62	45.25	9	6,283	0.14%
2020/12/04	12	45.19	6	45.11	45.20	6	6,218	0.10%
2020/12/03	3	45.45	1	45.10	45.05	2	6,188	0.03%
2020/12/02	6	45.88	5	45.77	45.55	1	6,174	0.02%
2020/12/01	1	44.90	86	45.12	45.60	-85	6,077	-1.40%
2020/11/30	5	45.35	3	45.20	44.85	2	6,089	0.03%
2020/11/27	3	44.78	13	44.54	44.55	-10	6,023	-0.17%
2020/11/26	10	44.10	1	44.20	44.20	9	6,021	0.15%
2020/11/25	2	44.48	1	44.15	43.70	1	6,044	0.02%
2020/11/24	1	45.00	4	44.83	44.45	-3	6,024	-0.05%
2020/11/23	0	0.00	1	44.25	44.35	-1	5,947	-0.02%
2020/11/19	4	43.80	1	44.30	43.85	3	6,026	0.05%
2020/11/17	20	43.60	0	0.00	43.40	20	6,470	0.31%
2020/11/16	9	43.64	0	0.00	43.85	9	6,809	0.13%
2020/11/13	35	43.15	2	42.80	43.20	33	7,000	0.47%
2020/11/11	2	42.85	0.1	42.86	42.95	1.9	8,502	0.02%
2020/11/10	0	0.00	3	42.25	42.40	-3	8,790	-0.03%
2020/11/09	0	0.00	8	42.17	42.15	-8	8,928	-0.09%
2020/11/06	47	41.84	1	41.85	41.75	46	8,994	0.51%
2020/11/05	0	0.00	3	40.75	40.90	-3	8,920	-0.03%
2020/11/04	0	0.00	7	40.90	41.00	-7	8,951	-0.08%
2020/11/03	277.1	41.48	272	41.08	41.10	5.1	8,923	0.06%	大買/大賣/
2020/11/02	2	39.30	0	0.00	39.60	2	8,564	0.02%
2020/10/30	0	0.00	4	39.39	39.15	-4	8,664	-0.05%
2020/10/28	14	40.30	2	39.90	39.80	12	8,670	0.14%
2020/10/27	1	41.15	0	0.00	41.20	1	8,599	0.01%
2020/10/26	10	41.41	0	0.00	41.60	10	8,638	0.12%
2020/10/23	7	41.12	10	40.95	41.05	-3	8,658	-0.03%
2020/10/21	8	41.75	18	41.94	41.85	-10	8,717	-0.11%
2020/10/20	1	41.10	2	41.25	41.25	-1	8,842	-0.01%
2020/10/19	21	41.46	20	41.85	41.35	1	9,033	0.01%
2020/10/15	0	0.00	7	41.65	41.50	-7	9,288	-0.08%
2020/10/14	0	0.00	2	40.50	40.65	-2	9,290	-0.02%
2020/10/13	5	40.00	0	0.00	40.25	5	9,699	0.05%
2020/10/12	2	40.90	0	0.00	40.85	2	9,806	0.02%
2020/10/08	2	40.90	1	40.90	40.95	1	9,977	0.01%
2020/10/07	1	40.25	5	39.90	40.50	-4	10,162	-0.04%
2020/09/29	1	38.85	0	0.00	38.95	1	11,398	0.01%
2020/09/25	0	0.00	1	38.70	38.05	-1	12,069	-0.01%
2020/09/24	5	39.80	8	39.75	39.75	-3	12,326	-0.02%
2020/09/22	1	41.85	4	41.70	41.65	-3	12,801	-0.02%
2020/09/21	10	42.90	0	0.00	42.75	10	12,838	0.08%
2020/09/18	6	43.49	3	43.25	43.60	3	12,859	0.02%
2020/09/17	0	0.00	2	42.50	42.55	-2	12,775	-0.02%
2020/09/15	6	41.95	2	41.95	41.85	4	12,858	0.03%
2020/09/10	2	42.40	0	0.00	42.25	2	12,834	0.02%
2020/09/08	13	43.38	0	0.00	43.05	13	12,663	0.10%
2020/09/07	0	0.00	12	44.45	43.50	-12	12,664	-0.09%
2020/09/04	10	44.85	64	43.98	44.45	-54	12,725	-0.42%
2020/09/03	62	45.26	3	45.23	45.15	59	12,660	0.47%
2020/09/02	0	0.00	1	44.85	44.60	-1	12,555	-0.01%
2020/09/01	6	43.80	1	44.10	44.20	5	12,478	0.04%
2020/08/31	1	43.50	0	0.00	43.55	1	12,403	0.01%
2020/08/28	0	0.00	11	42.65	43.50	-11	12,488	-0.09%
2020/08/27	2	43.65	9	43.54	43.20	-7	12,500	-0.06%
2020/08/26	3	44.32	3	44.55	44.10	0	12,464	0.00%
2020/08/25	13	45.04	24	44.81	44.75	-11	12,496	-0.09%
2020/08/24	64	44.87	49	44.85	44.60	15	12,612	0.12%
2020/08/21	5	43.74	0	0.00	43.95	5	12,397	0.04%
2020/08/20	25	45.14	17	45.48	43.35	8	12,262	0.07%
2020/08/19	23	48.84	19	48.57	48.15	4	11,877	0.03%
2020/08/18	32	50.15	27	49.61	48.15	5	11,533	0.04%
2020/08/17	19	47.58	11	49.48	49.65	8	10,644	0.08%
2020/08/14	5	43.91	5	44.78	45.15	0	9,929	0.00%
2020/08/13	8	42.83	1	42.60	42.35	7	9,575	0.07%
2020/08/06	2	42.88	10	42.60	42.75	-8	9,272	-0.09%
2020/08/04	1	41.95	5	42.00	42.00	-4	9,637	-0.04%
2020/07/30	2	41.10	3	40.95	41.25	-1	9,670	-0.01%
2020/07/29	2	40.80	0	0.00	41.15	2	9,659	0.02%
2020/07/28	0	0.00	5	40.67	40.15	-5	9,660	-0.05%
2020/07/27	7	42.08	4	42.20	41.55	3	9,672	0.03%
2020/07/24	11	43.14	8	42.90	42.80	3	9,622	0.03%
2020/07/23	2	44.93	3	44.98	45.00	-1	9,561	-0.01%
2020/07/22	2	44.88	1	44.90	45.40	1	9,399	0.01%
2020/07/21	7	45.88	6	45.70	45.25	1	9,255	0.01%
2020/07/20	6	45.43	0	0.00	45.30	6	9,126	0.07%
2020/07/17	10	46.51	4	45.69	45.25	6	9,072	0.07%
2020/07/16	3	45.72	13	45.69	45.75	-10	8,704	-0.11%
2020/07/15	11	44.98	5	45.24	45.00	6	8,611	0.07%
2020/07/14	7	45.04	4	45.06	45.10	3	8,533	0.04%
2020/07/13	5	45.78	16.1	46.28	46.35	-11.1	8,375	-0.13%
2020/07/10	3	43.67	13	43.50	43.00	-10	7,946	-0.13%
2020/07/09	22	45.20	17	45.29	44.50	5	7,828	0.06%
2020/07/08	14	44.20	8	44.25	45.45	6	7,619	0.08%
2020/07/07	4	44.74	10	43.53	44.10	-6	7,491	-0.08%
2020/07/06	18	44.84	17.2	44.45	45.00	0.8	7,417	0.01%
2020/07/03	18	42.32	13	42.16	43.00	5	7,059	0.07%
2020/07/02	0	0.00	7	41.54	41.90	-7	6,805	-0.10%
2020/07/01	0	0.00	3	40.27	39.80	-3	6,455	-0.05%
2020/06/30	2.2	38.78	2	38.98	38.80	0.2	6,322	0.00%
2020/06/29	5	38.18	4	38.10	38.05	1	6,286	0.02%
2020/06/24	1	38.60	5	38.94	39.15	-4	6,262	-0.06%
2020/06/23	1	38.90	4	38.69	38.80	-3	6,272	-0.05%
2020/06/22	5	38.83	3	38.50	38.45	2	6,299	0.03%
2020/06/19	0	0.00	2	38.25	39.10	-2	6,389	-0.03%
2020/06/17	4	37.95	0	0.00	37.85	4	6,431	0.06%
2020/06/15	1	37.35	0	0.00	36.95	1	6,711	0.01%
2020/06/12	8	37.31	0	0.00	37.75	8	6,765	0.12%
2020/06/11	4	39.23	3	38.93	38.45	1	6,803	0.01%
2020/06/10	1	38.90	1	38.95	38.75	0	6,737	0.00%
2020/06/09	1	39.05	2	39.00	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	1	39.10	38.90	-1	6,944	-0.01%
2020/06/05	4	39.05	0	0.00	39.05	4	6,952	0.06%
2020/06/04	6	39.38	2	39.38	39.30	4	7,013	0.06%
2020/06/03	2	38.85	6	39.00	39.00	-4	6,890	-0.06%
2020/06/02	2	38.80	0	0.00	38.55	2	6,857	0.03%
2020/06/01	1	38.65	0	0.00	38.95	1	6,885	0.01%
2020/05/29	4	38.15	0	0.00	38.75	4	7,206	0.06%
2020/05/28	0	0.00	1	37.70	37.50	-1	7,077	-0.01%
2020/05/27	0.1	37.50	3	36.75	37.40	-2.9	7,029	-0.04%
2020/05/26	1	36.70	0	0.00	36.70	1	6,982	0.01%
2020/05/25	0	0.00	5	36.35	36.40	-5	6,977	-0.07%
2020/05/22	1	36.40	0	0.00	36.35	1	6,976	0.01%
2020/05/21	2	37.05	10	37.04	37.20	-8	6,966	-0.11%
2020/05/20	2	36.53	0	0.00	36.60	2	6,948	0.03%
2020/05/19	4	37.05	0	0.00	36.85	4	6,921	0.06%
2020/05/18	1	36.70	10	36.60	36.45	-9	6,887	-0.13%
2020/05/14	2	37.88	0	0.00	37.65	2	6,773	0.03%
2020/05/13	0	0.00	2	39.03	39.05	-2	6,663	-0.03%
2020/05/12	11	40.05	5	40.24	39.70	6	6,607	0.09%
2020/05/11	9	41.22	11	40.63	41.10	-2	6,463	-0.03%
2020/05/08	1	39.15	0	0.00	38.80	1	6,140	0.02%
2020/05/05	0	0.00	2	38.75	38.80	-2	6,120	-0.03%
2020/05/04	3	39.22	0	0.00	39.00	3	6,133	0.05%
2020/04/30	6	39.43	0	0.00	40.00	6	6,145	0.10%
2020/04/29	0	0.00	3	38.93	38.90	-3	6,134	-0.05%
2020/04/23	0	0.00	7	39.55	39.20	-7	6,150	-0.11%
2020/04/22	0	0.00	5	38.00	39.35	-5	6,099	-0.08%
2020/04/21	2	38.30	5	39.22	38.15	-3	6,082	-0.05%
2020/04/20	1	39.95	0	0.00	39.60	1	6,081	0.02%
2020/04/17	0	0.00	4	40.00	39.45	-4	6,056	-0.07%
2020/04/15	3	40.32	1	40.40	39.90	2	5,908	0.03%
2020/04/14	0	0.00	3	39.65	39.80	-3	5,819	-0.05%
2020/04/13	6	39.85	10	39.83	39.60	-4	5,773	-0.07%
2020/04/10	0	0.00	3	38.67	39.00	-3	5,704	-0.05%
2020/04/09	2	38.70	7	38.72	38.60	-5	5,704	-0.09%
2020/04/08	1	36.65	7	36.35	37.60	-6	5,578	-0.11%
2020/04/07	5	35.59	0	0.00	36.60	5	5,546	0.09%
2020/04/06	4	34.35	0	0.00	34.50	4	5,576	0.07%
2020/04/01	0	0.00	1	33.60	33.70	-1	5,534	-0.02%
2020/03/30	2	32.55	12	32.03	33.20	-10	5,552	-0.18%
2020/03/26	0	0.00	4	32.11	32.90	-4	5,468	-0.07%
2020/03/25	13	31.70	2	31.43	31.60	11	5,359	0.21%
2020/03/23	2	26.65	1	26.95	26.40	1	5,163	0.02%
2020/03/20	11	29.79	4	30.11	28.00	7	5,115	0.14%
2020/03/19	6	29.50	10	28.70	27.45	-4	4,974	-0.08%
2020/03/18	1	30.60	2	30.88	30.40	-1	4,854	-0.02%
2020/03/17	3	29.90	1	30.40	30.50	2	4,809	0.04%
2020/03/16	4	33.26	0	0.00	31.55	4	4,763	0.08%
2020/03/13	2	32.00	4	32.20	33.15	-2	4,720	-0.04%
2020/03/12	6	36.30	24	35.90	35.40	-18	4,616	-0.39%
2020/03/11	1	39.00	0	0.00	38.30	1	4,541	0.02%
2020/03/10	12	39.05	2	38.55	39.50	10	4,507	0.22%
2020/03/09	4	39.48	17	39.99	39.10	-13	4,432	-0.29%
2020/03/06	16	41.35	0	0.00	41.05	16	4,384	0.36%
2020/03/05	2	41.88	3	41.65	41.70	-1	4,371	-0.02%
2020/03/04	191	41.95	154	41.73	41.50	37	4,306	0.86%	大買/大賣/
2020/03/03	0	0.00	4	39.65	40.40	-4	3,901	-0.10%
2020/02/27	7	36.26	2	37.10	36.00	5	3,885	0.13%
2020/02/26	6	37.72	0	0.00	37.60	6	3,880	0.15%
2020/02/21	10	38.90	2	38.65	38.55	8	4,107	0.19%
2020/02/20	1	39.30	0	0.00	38.85	1	4,155	0.02%
2020/02/13	0	0.00	109	39.59	39.25	-109	5,192	-2.10%	大賣/鉅額交易
2020/02/12	2	39.30	3	39.57	39.65	-1	5,443	-0.02%
2020/02/11	0	0.00	4	38.85	38.70	-4	5,693	-0.07%
2020/02/06	0	0.00	2	38.83	39.10	-2	5,791	-0.03%
2020/02/04	4	38.05	2	37.20	37.90	2	5,862	0.03%
2020/02/03	32	35.77	0	0.00	36.15	32	5,972	0.54%
2020/01/31	66	37.50	0	0.00	37.65	66	6,089	1.08%
2020/01/30	29	39.57	7	38.81	38.70	22	6,083	0.36%
2020/01/20	1	43.10	2	43.03	43.00	-1	6,059	-0.02%
2020/01/17	0	0.00	1	43.35	42.90	-1	6,147	-0.02%
2020/01/16	1	43.25	1	42.95	43.00	0	6,220	0.00%
2020/01/15	2	42.88	0	0.00	43.05	2	6,650	0.03%
2020/01/14	0	0.00	20	43.44	43.30	-20	6,726	-0.30%
2020/01/13	10	42.60	5	42.60	42.65	5	6,791	0.07%
2020/01/10	7	41.87	0	0.00	41.55	7	6,861	0.10%
2020/01/09	1	41.85	0	0.00	41.70	1	7,085	0.01%
2020/01/08	2	41.50	0	0.00	41.65	2	7,213	0.03%
2020/01/07	9	41.98	1	41.60	41.80	8	7,462	0.11%
2020/01/06	8	42.44	0	0.00	42.30	8	7,520	0.11%
2020/01/03	6	43.46	1	44.20	43.25	5	7,540	0.07%
2020/01/02	0	0.00	20	44.25	43.95	-20	7,537	-0.27%
2019/12/31	0	0.00	12	43.75	43.90	-12	7,530	-0.16%
2019/12/30	0	0.00	3	43.83	43.80	-3	7,526	-0.04%
2019/12/26	3	42.75	1	42.90	42.45	2	7,499	0.03%
2019/12/25	10	43.37	3	43.17	43.40	7	7,535	0.09%
2019/12/24	23	42.79	5	42.60	43.00	18	7,682	0.23%
2019/12/20	2	42.30	0	0.00	42.50	2	8,363	0.02%
2019/12/17	0	0.00	1	42.40	42.50	-1	9,478	-0.01%
2019/12/12	0	0.00	1	42.65	42.20	-1	9,738	-0.01%
2019/12/11	1	42.60	6	42.40	42.45	-5	9,729	-0.05%
2019/12/10	5	41.84	0	0.00	41.90	5	9,716	0.05%
2019/12/09	0	0.00	5	42.34	42.05	-5	9,701	-0.05%
2019/12/06	1	43.00	1	42.80	42.80	0	9,679	0.00%
2019/12/05	1	42.55	3	42.60	42.75	-2	9,736	-0.02%
2019/12/04	3	42.00	0	0.00	42.10	3	9,785	0.03%
2019/12/03	1	42.30	1	42.30	42.55	0	9,881	0.00%
2019/12/02	0	0.00	20	41.91	42.10	-20	9,907	-0.20%
2019/11/29	16	43.50	1	43.85	43.10	15	9,912	0.15%
2019/11/28	0	0.00	1	43.70	43.60	-1	9,973	-0.01%
2019/11/27	2	43.93	20	44.15	44.00	-18	10,066	-0.18%
2019/11/26	15	43.85	0	0.00	43.80	15	10,142	0.15%
2019/11/25	25	43.54	2	43.60	43.70	23	10,121	0.23%
2019/11/22	2	43.10	0	0.00	42.85	2	10,146	0.02%
2019/11/21	0	0.00	1	42.80	43.30	-1	10,169	-0.01%
2019/11/20	10	43.95	2	44.70	43.60	8	10,174	0.08%
2019/11/19	10	45.55	0	0.00	45.00	10	10,175	0.10%
2019/11/18	1	45.70	2	45.68	45.45	-1	10,285	-0.01%
2019/11/15	13	45.55	13	45.41	45.15	0	10,529	0.00%
2019/11/14	13	45.48	11	45.88	44.60	2	10,787	0.02%
2019/11/13	4	45.81	4	45.61	45.00	0	10,608	0.00%
2019/11/12	11	45.89	2	45.95	46.15	9	10,685	0.08%
2019/11/08	5	45.05	13	45.18	45.80	-8	10,661	-0.08%
2019/11/07	0	0.00	0.1	43.70	43.80	-0.1	10,518	0.00%
2019/11/06	6	44.77	1	44.90	43.90	5	10,756	0.05%
2019/11/05	1	44.50	3	44.80	44.80	-2	10,814	-0.02%
2019/11/04	1	45.10	0	0.00	44.55	1	10,889	0.01%
2019/11/01	0	0.00	2	44.98	45.10	-2	10,937	-0.02%
2019/10/31	0	0.00	2	45.20	44.65	-2	11,096	-0.02%
2019/10/30	9	44.62	7	44.94	45.80	2	11,260	0.02%
2019/10/29	0	0.00	1	43.70	43.90	-1	11,419	-0.01%
2019/10/24	1	44.40	0	0.00	44.50	1	12,331	0.01%
2019/10/23	11	45.46	10	45.81	44.25	1	12,367	0.01%
2019/10/22	1	44.65	3	44.65	44.65	-2	12,109	-0.02%
2019/10/21	5	44.21	9	44.17	44.15	-4	12,029	-0.03%
2019/10/18	4	44.25	1	44.05	44.25	3	11,964	0.03%
2019/10/17	5	43.95	10	44.00	43.95	-5	11,898	-0.04%
2019/10/16	0	0.00	2	42.88	43.05	-2	11,706	-0.02%
2019/10/15	5	43.08	9	43.13	43.00	-4	11,656	-0.03%
2019/10/14	1	40.65	10	40.97	41.05	-9	11,486	-0.08%
2019/10/09	4	39.75	0	0.00	40.00	4	11,506	0.03%
2019/10/08	3	39.78	6.2	39.49	39.40	-3.2	11,470	-0.03%
2019/10/07	0	0.00	1	40.95	40.50	-1	11,391	-0.01%
2019/10/04	3	40.45	0	0.00	40.30	3	11,366	0.03%
2019/10/03	3	41.10	0	0.00	40.95	3	11,301	0.03%
2019/10/01	2	41.00	3	41.05	40.80	-1	11,251	-0.01%
2019/09/27	3	41.57	10	41.27	40.75	-7	11,202	-0.06%
2019/09/26	29	43.62	19	43.11	42.90	10	11,061	0.09%
2019/09/25	14	43.25	21	43.46	44.40	-7	10,781	-0.06%
2019/09/24	14	43.33	13	43.62	42.30	1	10,420	0.01%
2019/09/23	5	42.94	21	42.49	43.00	-16	9,990	-0.16%
2019/09/20	17	40.61	1	41.05	40.50	16	9,512	0.17%
2019/09/19	10	40.57	16	40.37	40.90	-6	9,340	-0.06%
2019/09/11	0	0.00	1	38.30	38.30	-1	9,336	-0.01%
2019/09/10	3	38.65	0	0.00	38.45	3	9,456	0.03%
2019/09/09	5	39.00	0	0.00	38.80	5	9,595	0.05%
2019/09/04	0	0.00	1	39.55	39.45	-1	9,843	-0.01%
2019/09/03	1	39.40	0	0.00	39.25	1	9,840	0.01%
2019/09/02	0	0.00	2	39.85	40.00	-2	9,811	-0.02%
2019/08/30	2	39.50	2	39.50	39.30	0	9,798	0.00%
2019/08/29	1	39.05	3	38.98	39.30	-2	9,735	-0.02%
2019/08/28	1	38.90	2	38.40	38.40	-1	9,662	-0.01%
2019/08/27	6	39.45	1	39.45	39.05	5	9,707	0.05%
2019/08/26	2	39.08	2	38.85	38.85	0	9,759	0.00%
2019/08/22	11	40.33	8.1	40.56	40.25	2.9	9,635	0.03%
2019/08/21	10	40.48	3	40.37	40.40	7	9,495	0.07%
2019/08/20	5	41.23	5	41.59	40.95	0	9,382	0.00%
2019/08/19	10	41.44	16	42.04	42.10	-6	9,110	-0.07%
2019/08/16	11	40.01	9	39.89	39.40	2	8,779	0.02%
2019/08/15	9	39.26	8	39.01	39.30	1	8,662	0.01%
2019/08/14	4	38.69	12	38.77	38.85	-8	8,454	-0.09%
2019/08/13	6	38.46	5	38.47	38.15	1	8,299	0.01%
2019/08/12	1	36.95	6	37.88	38.25	-5	8,147	-0.06%
2019/08/08	7	37.41	1	37.25	37.45	6	8,101	0.07%
2019/08/07	9	36.28	0	0.00	35.80	9	7,973	0.11%
2019/08/06	7	35.95	8	35.36	36.50	-1	7,923	-0.01%
2019/08/05	8	36.60	9	35.97	35.50	-1	7,981	-0.01%
2019/08/02	2.1	35.72	22	35.56	36.10	-19.9	8,069	-0.25%
2019/08/01	14	38.84	5	39.12	37.80	9	7,916	0.11%
2019/07/31	18	37.56	7	37.70	37.60	11	7,619	0.14%
2019/07/29	4	39.44	11	39.52	40.10	-7	7,321	-0.10%
2019/07/26	15	37.63	9	37.67	38.00	6	6,850	0.09%
2019/07/24	0	0.00	2	34.48	34.70	-2	6,379	-0.03%
2019/07/23	0	0.00	3	34.40	33.95	-3	6,406	-0.05%
2019/07/22	0	0.00	1	32.60	32.60	-1	6,385	-0.02%
2019/07/19	1	32.40	1	32.55	32.65	0	6,510	0.00%
2019/07/18	1	31.90	0	0.00	31.75	1	6,642	0.02%
2019/07/17	1	31.95	1	32.05	31.90	0	6,756	0.00%
2019/07/16	1	31.35	0	0.00	31.60	1	7,109	0.01%
2019/07/11	10	31.90	1	31.90	31.80	9	8,403	0.11%
2019/07/09	2	31.85	0	0.00	31.70	2	8,744	0.02%
2019/07/08	2	32.10	0	0.00	31.90	2	8,879	0.02%
2019/07/05	3	32.15	0	0.00	32.15	3	8,917	0.03%
2019/07/04	0	0.00	9	32.18	32.10	-9	8,912	-0.10%
2019/07/03	3	31.78	2	31.63	31.70	1	8,946	0.01%
2019/07/02	5	31.85	4	32.13	31.90	1	8,987	0.01%
2019/07/01	1	32.00	0	0.00	31.80	1	8,977	0.01%
2019/06/28	2	31.33	0	0.00	31.05	2	8,994	0.02%
2019/06/25	0	0.00	1	31.00	30.75	-1	9,017	-0.01%
2019/06/24	0	0.00	2	31.15	31.35	-2	9,031	-0.02%
2019/06/21	0	0.00	2	31.35	30.90	-2	9,083	-0.02%
2019/06/20	5	31.75	0	0.00	31.55	5	9,042	0.06%
2019/06/19	8	31.43	12	31.54	31.35	-4	9,019	-0.04%
2019/06/18	4	31.15	32	31.06	30.90	-28	9,012	-0.31%
2019/06/17	14	31.43	9	31.51	31.65	5	8,960	0.06%
2019/06/14	22	31.44	1	31.15	31.70	21	8,869	0.24%
2019/06/13	10	31.15	4	30.68	30.30	6	8,784	0.07%
2019/06/12	6	31.00	7	30.93	30.95	-1	8,635	-0.01%
2019/06/11	7	30.90	5	30.80	30.90	2	8,568	0.02%
2019/06/06	0	0.00	4	29.00	29.00	-4	8,299	-0.05%
2019/06/05	1	29.60	0.1	29.70	29.45	1	8,346	0.01%
2019/06/04	2	29.45	3	29.65	29.45	-1	8,333	-0.01%
2019/06/03	5	29.18	1	29.35	29.30	4	8,318	0.05%
2019/05/31	2	29.60	1	29.65	29.50	1	8,284	0.01%
2019/05/30	1	29.15	1	29.00	29.10	0	8,178	0.00%
2019/05/27	5	28.81	5	28.35	28.40	0	8,120	0.00%
2019/05/24	0	0.00	1	28.65	28.80	-1	8,229	-0.01%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/22	1	28.65	1	29.50	29.30	0	8,768	0.00%
2019/05/21	3.1	27.88	2	27.93	28.35	1.1	8,744	0.01%
2019/05/20	0	0.00	1	29.75	28.80	-1	8,639	-0.01%
2019/05/17	5	30.05	13	29.27	29.30	-8	8,650	-0.09%
2019/05/16	1	30.10	1	30.35	29.65	0	8,642	0.00%
2019/05/14	12	28.62	5	28.86	29.40	7	8,779	0.08%
2019/05/13	1	28.50	50	29.07	28.80	-49	8,781	-0.56%
2019/05/10	4	29.08	2	30.15	29.30	2	8,700	0.02%
2019/05/09	4	30.24	2	30.30	29.85	2	8,496	0.02%
2019/05/08	2	31.55	5	31.00	32.60	-3	8,255	-0.04%
2019/05/07	6	31.73	0	0.00	31.90	6	8,191	0.07%
2019/05/03	0	0.00	1	31.90	32.20	-1	8,101	-0.01%
2019/05/02	1	32.50	0	0.00	31.65	1	8,021	0.01%
2019/04/30	0	0.00	1	32.00	32.70	-1	7,886	-0.01%
2019/04/29	3	32.50	3	32.07	32.50	0	7,864	0.00%
2019/04/25	46	32.59	2	33.23	33.00	44	7,569	0.58%
2019/04/24	22	34.35	31	34.07	33.40	-9	7,424	-0.12%
2019/04/23	6	33.89	1	34.05	34.05	5	7,217	0.07%
2019/04/22	26	34.41	14	34.84	34.90	12	7,052	0.17%
2019/04/19	4	33.15	14	32.82	33.90	-10	6,699	-0.15%
2019/04/18	15	31.43	8	31.57	31.05	7	6,335	0.11%
2019/04/17	4	31.36	13	31.58	30.90	-9	5,978	-0.15%
2019/04/16	1	28.70	5	29.20	29.10	-4	5,326	-0.08%
2019/04/15	4	28.65	1	29.15	29.05	3	5,228	0.06%
2019/04/12	0	0.00	3	28.10	28.55	-3	4,942	-0.06%
2019/04/11	3	27.35	0	0.00	27.40	3	4,789	0.06%
2019/04/10	2	28.10	0	0.00	27.75	2	4,728	0.04%
2019/04/09	1	28.00	0	0.00	28.15	1	4,694	0.02%
2019/04/08	1	28.15	7	28.18	27.60	-6	4,598	-0.13%
2019/04/03	0	0.00	3	27.50	27.55	-3	4,525	-0.07%
2019/04/02	4	27.25	2	27.35	27.30	2	4,451	0.04%
2019/04/01	0	0.00	2	26.85	26.85	-2	4,335	-0.05%
2019/03/28	3	26.28	65	26.30	26.00	-62	4,270	-1.45%
2019/03/26	2	26.70	5	26.75	26.70	-3	4,252	-0.07%
2019/03/25	2	27.30	0	0.00	27.30	2	4,195	0.05%
2019/03/22	1	27.60	1.1	27.80	27.85	-0.1	4,192	0.00%
2019/03/21	1	27.60	6	27.42	27.60	-5	4,118	-0.12%
2019/03/20	0	0.00	1	26.90	26.80	-1	4,111	-0.02%
2019/03/19	0	0.00	2	26.78	26.70	-2	4,115	-0.05%
2019/03/18	0	0.00	2	26.80	27.15	-2	4,094	-0.05%
2019/03/15	1	26.50	0	0.00	26.35	1	4,022	0.02%
2019/03/12	0	0.00	1	26.10	26.15	-1	4,166	-0.02%
2019/03/11	6	26.08	0	0.00	26.05	6	4,319	0.14%
2019/03/08	1.1	25.90	2	25.60	25.90	-1	4,399	-0.02%
2019/03/07	2	26.60	0	0.00	26.25	2	4,515	0.04%
2019/03/04	4	27.11	0	0.00	27.20	4	4,629	0.09%
2019/02/27	3.1	27.06	0	0.00	26.95	3.1	4,627	0.07%
2019/02/26	0	0.00	11	27.68	27.55	-11	4,598	-0.24%
2019/02/25	3	27.97	2	28.35	28.00	1	4,602	0.02%
2019/02/22	6	28.53	2	27.83	27.90	4	4,499	0.09%
2019/02/21	1	28.25	4	27.68	28.10	-3	4,163	-0.07%
2019/02/20	1	26.10	1	26.35	26.10	0	3,902	0.00%
2019/02/18	3	26.30	22	26.20	26.20	-19	3,985	-0.48%
2019/02/15	4	25.53	0	0.00	25.70	4	3,985	0.10%
2019/02/14	1	26.30	0	0.00	26.10	1	3,947	0.03%
2019/02/13	8	26.21	8	25.85	26.15	0	3,840	0.00%
2019/02/12	3	24.70	27	24.83	25.20	-24	3,643	-0.66%
2019/02/11	12	23.84	6	24.07	23.80	6	3,607	0.17%
2019/01/24	2	23.85	0	0.00	23.70	2	4,307	0.05%
2019/01/23	1	23.65	0	0.00	23.65	1	4,411	0.02%
2019/01/22	2	23.73	0	0.00	23.70	2	4,453	0.04%
2019/01/21	0	0.00	2	24.00	23.90	-2	4,498	-0.04%
2019/01/17	4	23.83	3	24.28	23.80	1	4,604	0.02%
2019/01/16	0	0.00	1	24.00	24.00	-1	4,647	-0.02%
2019/01/14	6	23.76	0	0.00	23.90	6	4,704	0.13%
2019/01/11	5	24.10	0	0.00	23.85	5	4,732	0.11%
2019/01/10	13	24.50	14	24.39	24.30	-1	4,712	-0.02%
2019/01/09	2	23.50	12	23.67	23.70	-10	4,626	-0.22%
2019/01/07	0	0.00	6	22.97	22.95	-6	4,615	-0.13%
2019/01/04	6	22.19	0	0.00	22.40	6	4,684	0.13%
2018/12/27	0	0.00	2	23.15	22.95	-2	5,018	-0.04%
2018/12/26	1	23.00	5	23.25	22.60	-4	5,027	-0.08%
2018/12/25	7	22.84	1	22.90	23.10	6	5,027	0.12%
2018/12/18	14	24.02	0	0.00	23.90	14	5,102	0.27%
2018/12/17	0	0.00	8	24.56	24.50	-8	5,194	-0.15%
2018/12/14	6	24.02	0	0.00	24.30	6	5,181	0.12%
2018/12/13	0	0.00	30	24.45	24.30	-30	5,184	-0.58%
2018/12/12	2	24.35	6	24.52	24.60	-4	5,146	-0.08%
2018/12/11	3	23.93	0	0.00	23.95	3	5,149	0.06%
2018/12/10	7	24.14	0	0.00	24.10	7	5,198	0.13%
2018/12/07	0	0.00	2	24.53	24.75	-2	5,196	-0.04%
2018/12/06	4	24.70	3	25.08	24.05	1	5,199	0.02%
2018/12/05	5	25.11	0	0.00	25.60	5	5,157	0.10%
2018/12/04	2	25.85	0	0.00	25.85	2	5,252	0.04%
2018/12/03	0	0.00	3	25.98	25.65	-3	5,211	-0.06%
2018/11/29	0	0.00	3	24.25	23.85	-3	4,932	-0.06%
2018/11/27	2	23.38	0	0.00	23.55	2	4,931	0.04%
2018/11/22	30	24.25	3	24.12	23.40	27	5,337	0.51%
2018/11/20	2	23.70	0	0.00	23.70	2	5,998	0.03%
2018/11/19	0	0.00	2	23.68	23.70	-2	6,020	-0.03%
2018/11/16	1	23.50	3	23.95	23.40	-2	6,028	-0.03%
2018/11/15	1	23.10	3	23.22	23.45	-2	5,927	-0.03%
2018/11/14	1	23.65	1	23.75	23.50	0	5,954	0.00%
2018/11/13	5	22.26	3	22.92	23.20	2	5,926	0.03%
2018/11/12	2	22.80	0	0.00	22.85	2	6,002	0.03%
2018/11/09	2	22.95	0	0.00	23.20	2	6,082	0.03%
2018/11/08	3	23.03	1	23.95	23.00	2	6,121	0.03%
2018/11/07	0	0.00	27	22.94	23.45	-27	6,081	-0.44%
2018/11/06	9	23.11	5	22.61	22.20	4	6,058	0.07%
2018/11/05	9	22.88	5	22.96	23.30	4	6,068	0.07%
2018/11/02	45	24.10	2	24.05	23.40	43	6,019	0.71%
2018/10/31	4	21.05	2	21.15	21.10	2	5,804	0.03%
2018/10/25	1	19.65	0	0.00	19.05	1	6,049	0.02%
2018/10/24	0	0.00	1	20.45	20.50	-1	6,087	-0.02%
2018/10/19	0	0.00	2	20.60	20.90	-2	6,444	-0.03%
2018/10/17	2	22.08	0	0.00	21.50	2	6,694	0.03%
2018/10/16	0	0.00	10	21.30	21.20	-10	6,683	-0.15%
2018/10/15	0	0.00	1	20.90	20.85	-1	6,739	-0.01%
2018/10/12	1	21.25	2	20.65	21.20	-1	6,752	-0.01%
2018/10/11	11	20.65	0	0.00	20.60	11	6,849	0.16%
2018/10/09	2	22.85	2	22.95	22.85	0	6,952	0.00%
2018/10/08	1	23.00	1	22.55	22.50	0	7,000	0.00%
2018/10/05	1	23.10	1	25.55	23.15	0	7,080	0.00%
2018/09/21	2	25.75	3	26.85	26.90	-1	9,259	-0.01%
2018/09/14	2	26.50	2	26.20	26.40	0	9,515	0.00%
2018/09/13	4	25.84	3	26.12	25.60	1	9,512	0.01%
2018/09/11	1	26.30	0	0.00	26.25	1	9,675	0.01%
2018/09/10	2	25.35	1	25.35	25.25	1	9,667	0.01%
2018/09/07	2	28.40	21	27.84	26.70	-19	9,577	-0.20%
2018/09/06	0	0.00	1	29.30	28.80	-1	9,571	-0.01%
2018/09/05	1	29.30	0	0.00	28.90	1	9,621	0.01%
2018/09/03	1	28.80	2	28.95	28.80	-1	9,749	-0.01%
2018/08/30	3	29.18	4	29.40	29.50	-1	10,169	-0.01%
2018/08/29	0	0.00	12	29.41	29.70	-12	10,391	-0.12%
2018/08/28	30	29.66	11	29.81	28.55	19	10,290	0.18%
2018/08/27	5	28.07	7	28.90	29.20	-2	9,920	-0.02%
2018/08/23	0	0.00	2	26.25	26.20	-2	10,176	-0.02%
2018/08/16	4	27.25	0.1	27.20	27.30	3.9	12,388	0.03%
2018/08/15	0	0.00	1	26.25	26.30	-1	12,761	-0.01%
2018/08/14	1	26.00	2	27.10	27.20	-1	12,882	-0.01%
2018/08/10	20	28.48	0	0.00	28.15	20	13,043	0.15%
2018/08/09	1	28.75	20	28.81	28.85	-19	13,139	-0.14%
2018/08/08	9	28.66	4	29.53	28.55	5	13,262	0.04%
2018/08/06	8	29.24	8	29.24	28.85	0	13,475	0.00%
2018/08/03	0	0.00	3	28.10	28.10	-3	13,489	-0.02%
2018/08/02	2	28.15	0	0.00	27.85	2	13,499	0.01%
2018/08/01	3	28.87	6	28.88	28.75	-3	13,583	-0.02%
2018/07/31	7	28.54	9	28.64	28.75	-2	13,850	-0.01%
2018/07/30	3	28.48	0	0.00	28.50	3	13,957	0.02%
2018/07/27	6	29.16	3	29.00	29.50	3	13,909	0.02%
2018/07/26	0	0.00	8	29.14	29.55	-8	13,809	-0.06%
2018/07/25	6	27.95	12	28.22	28.60	-6	13,605	-0.04%
2018/07/24	0	0.00	1	26.30	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	1	25.95	26.70	-1	13,305	-0.01%
2018/07/20	1	25.55	0	0.00	25.45	1	13,244	0.01%
2018/07/19	2	26.45	6	26.30	26.25	-4	13,169	-0.03%
2018/07/18	17	27.15	1	27.25	26.30	16	13,140	0.12%
2018/07/17	7	27.94	6	28.93	28.35	1	12,987	0.01%
2018/07/16	1	28.00	0	0.00	27.95	1	12,827	0.01%
2018/07/13	9	29.66	0	0.00	28.70	9	12,747	0.07%
2018/07/10	32	28.99	4	29.00	29.00	28	12,559	0.22%
2018/07/06	10	29.60	15	28.80	28.95	-5	12,464	-0.04%
2018/07/05	2	30.50	4	29.80	29.80	-2	12,239	-0.02%
2018/07/04	8	31.98	7	32.05	32.00	1	12,022	0.01%
2018/07/03	55	34.02	23	33.79	31.40	32	11,762	0.27%
2018/07/02	15	31.80	13	32.81	33.05	2	10,803	0.02%
2018/06/29	0	0.00	24	30.06	30.05	-24	10,327	-0.23%
2018/06/28	11	28.65	0	0.00	28.10	11	10,164	0.11%
2018/06/27	0	0.00	4	29.59	28.70	-4	10,090	-0.04%
2018/06/26	2	28.80	12	28.25	29.20	-10	9,925	-0.10%
2018/06/25	4	28.15	0	0.00	28.00	4	9,866	0.04%
2018/06/22	28	29.64	1	28.90	28.75	27	9,839	0.27%
2018/06/21	4	30.01	5	30.07	30.20	-1	9,781	-0.01%
2018/06/20	1	27.50	3	28.05	28.00	-2	9,678	-0.02%
2018/06/19	3	29.83	4	29.83	29.30	-1	9,551	-0.01%
2018/06/15	7	30.09	0	0.00	30.05	7	9,513	0.07%
2018/06/14	8	30.91	4	31.15	30.40	4	9,442	0.04%
2018/06/13	12	30.41	11	30.38	30.55	1	9,329	0.01%
2018/06/12	1	30.85	1	31.65	30.10	0	9,261	0.00%
2018/06/11	7	31.31	7	31.54	31.15	0	9,137	0.00%
2018/06/08	2	30.15	7	30.44	30.60	-5	9,001	-0.06%
2018/06/07	25	31.81	41	31.87	30.40	-16	8,896	-0.18%
2018/06/06	23	30.24	49	30.62	31.20	-26	8,362	-0.31%
2018/06/05	6	28.96	19	29.26	28.85	-13	8,033	-0.16%
2018/06/04	6	29.99	2	30.00	29.75	4	7,931	0.05%
2018/05/31	25	30.04	7	30.04	29.15	18	7,709	0.23%
2018/05/30	16	29.73	7	29.81	30.40	9	7,314	0.12%
2018/05/29	66	30.51	53	30.19	30.05	13	6,991	0.19%
2018/05/28	41	29.97	37	30.17	31.60	4	6,615	0.06%
2018/05/25	51	28.18	39	28.31	28.80	12	6,007	0.20%
2018/05/24	19	25.72	12	26.70	27.20	7	5,375	0.13%
2018/05/23	9	24.51	16	24.57	24.75	-7	4,844	-0.14%
2018/05/22	1	24.00	1	23.30	23.55	0	4,373	0.00%
2018/05/21	6	22.73	6	22.95	23.35	0	4,181	0.00%
2018/05/17	0	0.00	70	22.00	22.00	-70	3,885	-1.80%
2018/05/16	1	22.45	1	22.50	22.90	0	3,734	0.00%
2018/05/15	41	22.43	0	0.00	22.45	41	3,591	1.14%
2018/05/14	34	22.00	10	21.70	21.70	24	3,452	0.70%
2018/05/11	3	22.00	4	21.04	20.80	-1	3,201	-0.03%
2018/05/10	1	21.10	0	0.00	21.40	1	3,004	0.03%
2018/05/08	0	0.00	2	21.05	20.25	-2	2,728	-0.07%
2018/05/07	0	0.00	7	19.61	20.05	-7	2,354	-0.30%
2018/05/04	0	0.00	1	18.30	18.25	-1	2,142	-0.05%
2018/05/03	1	18.15	0	0.00	18.20	1	2,095	0.05%
2018/04/26	1	16.90	0	0.00	16.45	1	2,077	0.05%
2018/04/24	1	17.00	0	0.00	16.90	1	2,142	0.05%
2018/04/19	0	0.00	12	17.90	17.95	-12	2,248	-0.53%
2018/04/18	12	18.35	1	17.95	17.85	11	2,290	0.48%
2018/04/17	1	18.35	0	0.00	18.35	1	2,321	0.04%
2018/04/16	0	0.00	1	18.05	17.85	-1	2,303	-0.04%
2018/04/12	3	17.65	0	0.00	17.85	3	2,371	0.13%
2018/04/09	2	17.45	0	0.00	17.35	2	2,832	0.07%
2018/04/02	4	17.70	0	0.00	17.75	4	2,937	0.14%
2018/03/23	1	17.45	0	0.00	17.90	1	4,247	0.02%
2018/03/21	1	18.40	0	0.00	18.35	1	5,349	0.02%
2018/03/08	0	0.00	31	18.82	18.80	-31	6,110	-0.51%
2018/03/07	0	0.00	1	18.90	18.85	-1	6,129	-0.02%
2018/03/06	6	19.49	0	0.00	19.45	6	6,169	0.10%
2018/03/05	0	0.00	1	18.65	18.50	-1	6,142	-0.02%
2018/02/27	1	19.20	0	0.00	18.85	1	6,240	0.02%
2018/02/26	0	0.00	39	19.60	19.30	-39	6,352	-0.61%
2018/02/21	0	0.00	3	18.40	18.80	-3	6,850	-0.04%
2018/02/12	32	18.09	0	0.00	17.95	32	6,962	0.46%
2018/02/08	2	17.70	0	0.00	17.80	2	6,994	0.03%
2018/02/07	1	18.25	1	18.20	17.95	0	6,990	0.00%
2018/02/06	3	17.95	0	0.00	17.65	3	6,970	0.04%
2018/01/30	5	20.45	0	0.00	20.10	5	7,020	0.07%
2018/01/26	0	0.00	10	20.15	20.40	-10	7,121	-0.14%
2018/01/25	0	0.00	10	20.45	20.30	-10	7,134	-0.14%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/19	10	21.00	0	0.00	21.00	10	7,427	0.13%
2018/01/17	10	21.75	5	21.85	21.50	5	7,445	0.07%
2018/01/16	16	21.06	0	0.00	20.95	16	7,459	0.21%
2018/01/15	1	21.00	0	0.00	21.00	1	7,507	0.01%
2018/01/12	1	21.50	0	0.00	21.40	1	7,587	0.01%
2018/01/11	5	21.80	15	21.63	21.65	-10	7,709	-0.13%
2018/01/10	0	0.00	3	20.85	20.85	-3	7,950	-0.04%
2018/01/08	2	21.10	0	0.00	20.70	2	8,145	0.02%
2018/01/05	0	0.00	1	21.85	21.65	-1	8,371	-0.01%
2018/01/04	8	22.28	11	22.58	22.55	-3	8,221	-0.04%
2018/01/03	1	21.60	0	0.00	21.45	1	7,920	0.01%
2018/01/02	1	21.45	0	0.00	21.45	1	7,853	0.01%