京元電子 (2449)-玉山-數位券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－玉山-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7.1	90.09	4	91.59	90.20	3.1	21,063	0.01%
2024/05/21	12.8	89.98	8.6	90.14	90.40	4.1	20,931	0.02%
2024/05/20	15.9	90.29	10.6	90.85	88.90	5.3	20,882	0.03%
2024/05/17	18.5	88.90	13.1	89.14	88.80	5.4	20,657	0.03%
2024/05/16	4.8	86.71	21.2	86.12	86.80	-16.4	20,698	-0.08%
2024/05/15	17.9	85.30	2	85.60	84.50	15.9	20,824	0.08%
2024/05/14	3.1	85.11	1	85.00	85.30	2.1	20,731	0.01%
2024/05/13	1.4	85.46	0.3	85.70	85.40	1.2	20,670	0.01%
2024/05/10	14.2	85.72	4	85.45	86.00	10.2	20,553	0.05%
2024/05/09	10.7	85.86	1.1	85.26	85.00	9.6	20,393	0.05%
2024/05/08	6.4	87.71	3.4	87.84	87.60	3	20,163	0.01%
2024/05/07	10.2	87.31	8.6	87.13	87.50	1.6	20,025	0.01%
2024/05/06	52	86.32	19	85.47	87.00	33	19,753	0.17%
2024/05/03	10.2	95.02	3	95.10	93.50	7.2	18,959	0.04%
2024/05/02	5.3	94.04	15	94.28	94.90	-9.7	18,925	-0.05%
2024/04/30	35.7	98.05	27.1	97.11	95.80	8.6	18,911	0.05%
2024/04/29	34.4	101.81	26.3	102.02	98.90	8.1	18,841	0.04%
2024/04/25	5.1	94.63	3	95.07	95.50	2.1	18,334	0.01%
2024/04/24	4.3	95.89	0	0.00	96.10	4.3	18,466	0.02%
2024/04/23	15.4	92.46	7.1	92.65	92.30	8.3	18,491	0.05%
2024/04/22	7.2	97.42	1.3	96.98	96.00	5.9	18,322	0.03%
2024/04/19	6.6	99.57	4.2	99.08	99.00	2.4	18,359	0.01%
2024/04/18	4.2	102.02	4.1	102.11	102.00	0.1	18,642	0.00%
2024/04/17	4.6	102.24	7.1	102.79	102.50	-2.5	19,002	-0.01%
2024/04/16	18.4	100.10	16	100.43	99.70	2.3	18,977	0.01%
2024/04/15	7	105.00	7.1	105.70	104.50	-0.1	18,757	0.00%
2024/04/12	4.3	107.06	27.2	108.02	107.00	-22.9	18,752	-0.12%
2024/04/11	9.7	104.76	10	104.55	106.00	-0.3	18,679	0.00%
2024/04/10	27.2	107.13	16.2	106.17	106.00	11	18,704	0.06%
2024/04/09	3.3	106.13	3.2	107.48	106.50	0.1	18,632	0.00%
2024/04/08	4.3	106.75	1	106.50	106.50	3.3	18,549	0.02%
2024/04/03	7.3	106.53	4	107.25	106.50	3.3	18,464	0.02%
2024/04/02	5.2	105.62	7.5	106.44	107.00	-2.3	18,465	-0.01%
2024/04/01	8.1	104.80	7	103.29	103.00	1.1	18,429	0.01%
2024/03/29	7.1	105.43	3	105.50	105.50	4.1	18,408	0.02%
2024/03/28	5.2	106.02	5	107.50	106.00	0.2	18,439	0.00%
2024/03/27	10	106.30	7.1	106.15	106.00	2.9	18,424	0.02%
2024/03/26	11.8	106.38	4	106.50	105.50	7.8	18,444	0.04%
2024/03/25	17.6	111.28	4	110.38	108.50	13.6	18,375	0.07%
2024/03/22	25.7	112.69	107.3	112.24	109.50	-81.5	18,301	-0.45%	大賣/
2024/03/21	47.1	106.41	6.4	108.36	108.50	40.7	17,838	0.23%
2024/03/20	19.9	111.89	13.1	109.54	107.50	6.8	17,869	0.04%
2024/03/19	48.6	109.52	14.2	109.61	109.00	34.5	17,930	0.19%
2024/03/18	10.5	110.45	11	110.41	111.00	-0.5	17,904	0.00%
2024/03/15	13.4	105.09	9	106.33	107.50	4.4	17,491	0.03%
2024/03/14	9.6	105.38	6.2	104.91	104.50	3.4	17,355	0.02%
2024/03/13	5.3	108.02	8.5	107.73	108.50	-3.2	17,333	-0.02%
2024/03/12	9.1	108.78	6	109.67	109.50	3.1	17,126	0.02%
2024/03/11	8.7	108.52	10.1	108.15	108.00	-1.4	17,118	-0.01%
2024/03/08	52.5	116.74	55.4	115.40	111.00	-2.9	16,932	-0.02%
2024/03/07	29.9	113.05	32.6	112.78	116.50	-2.7	15,908	-0.02%
2024/03/06	28	98.72	29.4	102.34	106.00	-1.3	15,100	-0.01%
2024/03/05	23.3	96.60	21.5	96.55	97.40	1.7	14,648	0.01%
2024/03/04	8.2	95.05	9.3	93.46	96.00	-1.1	14,373	-0.01%
2024/03/01	4.3	91.01	19.2	89.97	89.50	-14.9	14,081	-0.11%
2024/02/29	3.2	88.79	2	89.20	88.80	1.2	13,941	0.01%
2024/02/27	8.1	89.77	3.2	89.58	89.50	4.9	13,798	0.04%
2024/02/26	8.5	90.44	3.2	90.52	89.50	5.3	13,672	0.04%
2024/02/23	38	96.89	38.8	96.32	94.80	-0.8	13,380	-0.01%
2024/02/22	13.8	90.70	17	91.07	93.50	-3.3	12,613	-0.03%
2024/02/21	1	87.50	4	87.00	87.50	-3	12,220	-0.02%
2024/02/20	1.5	87.33	2.5	86.82	87.50	-1	12,236	-0.01%
2024/02/19	8.4	88.23	1.1	88.94	87.70	7.3	12,184	0.06%
2024/02/16	3.7	89.83	23.6	89.22	90.00	-19.9	12,467	-0.16%
2024/02/15	12.4	84.91	6.2	85.49	85.40	6.2	12,308	0.05%
2024/02/05	3.1	81.84	0	82.30	82.20	3.1	12,360	0.02%
2024/02/02	2.1	82.36	0	0.00	82.20	2.1	12,331	0.02%
2024/02/01	4.4	82.90	2.1	82.88	82.70	2.3	12,397	0.02%
2024/01/31	0	0.00	7.4	84.12	84.00	-7.4	12,471	-0.06%
2024/01/30	1	83.60	6	83.95	84.00	-5	12,544	-0.04%
2024/01/29	0	0.00	0.3	82.80	83.80	-0.3	12,818	0.00%
2024/01/26	4.3	81.84	4	82.48	82.90	0.3	12,935	0.00%
2024/01/25	1.5	82.74	0	0.00	82.20	1.5	12,996	0.01%
2024/01/24	2	82.34	0.2	82.38	82.10	1.8	13,011	0.01%
2024/01/23	8	83.20	2	83.85	82.10	6	13,118	0.05%
2024/01/22	4	83.48	13	83.26	84.10	-9	13,105	-0.07%
2024/01/19	8.5	81.49	5.1	81.36	81.30	3.4	13,040	0.03%
2024/01/18	13.1	80.13	20.1	80.02	79.70	-7	13,054	-0.05%
2024/01/17	5.4	77.79	2.2	77.21	77.20	3.2	12,876	0.02%
2024/01/16	6.1	78.35	1	78.60	78.60	5.1	12,943	0.04%
2024/01/15	2.1	76.56	1	75.70	77.70	1.1	13,031	0.01%
2024/01/12	12.5	75.83	4	76.00	75.60	8.5	13,705	0.06%
2024/01/11	10.1	78.88	16.1	78.90	78.00	-6	13,452	-0.04%
2024/01/10	2	81.05	0.1	81.80	81.80	2	13,327	0.01%
2024/01/09	1	82.00	1.1	82.27	82.10	-0.1	13,594	0.00%
2024/01/08	15.1	81.80	11.3	80.72	81.60	3.8	13,718	0.03%
2024/01/05	10	82.86	2	83.25	82.90	8	13,813	0.06%
2024/01/04	6.3	82.63	2	82.22	83.10	4.3	13,979	0.03%
2024/01/03	3.1	83.17	3.2	83.13	83.50	-0.1	14,150	0.00%
2024/01/02	2	84.20	1	84.30	84.00	1	14,185	0.01%
2023/12/29	1	84.82	2	85.00	84.90	-1	14,190	-0.01%
2023/12/28	4.9	85.68	0.1	86.25	84.90	4.8	14,308	0.03%
2023/12/27	6.2	85.15	4	85.43	85.70	2.2	14,290	0.02%
2023/12/26	1.1	84.00	0	0.00	83.60	1.1	14,317	0.01%
2023/12/25	5.2	83.25	2.4	83.05	83.50	2.8	14,444	0.02%
2023/12/22	3.1	83.67	0	0.00	83.60	3.1	14,493	0.02%
2023/12/21	1	83.70	0.7	83.60	83.40	0.3	14,491	0.00%
2023/12/20	1.1	85.99	3.3	85.52	85.40	-2.2	14,549	-0.02%
2023/12/19	4.6	85.70	1.1	84.97	84.20	3.5	14,821	0.02%
2023/12/18	5.2	86.16	1.5	85.93	85.40	3.7	15,115	0.02%
2023/12/15	19.1	92.09	11.5	93.76	89.00	7.6	15,566	0.05%
2023/12/14	55.1	93.55	51.4	94.54	93.50	3.6	15,614	0.02%
2023/12/13	19	87.44	27.1	88.17	89.50	-8.1	15,275	-0.05%
2023/12/12	1.3	85.75	5.2	85.58	85.90	-3.9	15,422	-0.03%
2023/12/11	3.1	82.54	0	0.00	83.20	3.1	15,458	0.02%
2023/12/08	4.3	85.58	1.3	84.00	83.30	3	15,508	0.02%
2023/12/07	0	85.40	7.6	85.53	85.50	-7.5	15,469	-0.05%
2023/12/06	2.5	85.78	19.2	85.28	86.50	-16.6	15,536	-0.11%
2023/12/05	3.6	82.90	1	83.80	83.10	2.6	15,445	0.02%
2023/12/04	2.3	84.26	7	84.18	84.20	-4.8	15,595	-0.03%
2023/12/01	2.4	82.18	4.3	82.52	82.80	-1.9	15,713	-0.01%
2023/11/30	8.3	82.60	2.4	82.14	82.80	6	15,863	0.04%
2023/11/29	5.1	82.71	6	82.00	81.40	-0.9	15,901	-0.01%
2023/11/28	2.4	83.09	1.1	82.01	83.00	1.3	15,941	0.01%
2023/11/27	4.1	80.86	1.3	80.82	80.80	2.7	16,119	0.02%
2023/11/24	2	80.95	5	81.60	81.50	-3	16,501	-0.02%
2023/11/23	8.2	82.38	4.4	82.43	82.10	3.8	16,815	0.02%
2023/11/22	5.1	81.88	4	81.75	81.60	1.1	17,409	0.01%
2023/11/21	6.4	83.39	3.9	83.39	82.70	2.5	18,374	0.01%
2023/11/20	7.3	83.39	1.3	83.15	83.10	6	19,793	0.03%
2023/11/17	0	0.00	14.7	84.99	85.10	-14.7	21,120	-0.07%
2023/11/16	0.1	84.02	40.9	84.00	84.20	-40.7	21,866	-0.19%
2023/11/15	63.1	85.05	7.9	85.05	83.80	55.2	21,919	0.25%
2023/11/14	23.1	88.02	25.8	88.02	88.00	-2.7	21,631	-0.01%
2023/11/13	20.8	86.35	29.4	85.80	86.70	-8.6	21,514	-0.04%
2023/11/10	2.2	82.10	1.1	82.74	81.90	1	21,272	0.00%
2023/11/09	2	83.50	2.3	83.97	83.80	-0.3	21,402	0.00%
2023/11/08	4.5	83.19	3.9	83.54	83.30	0.6	21,354	0.00%
2023/11/07	0.5	82.83	0.2	82.50	82.70	0.2	21,273	0.00%
2023/11/06	8.1	82.65	7.2	83.25	83.40	0.9	21,321	0.00%
2023/11/03	6.4	80.74	7.1	80.89	80.70	-0.7	21,127	0.00%
2023/11/02	8.1	78.59	26.1	78.86	79.70	-18	21,266	-0.08%
2023/11/01	16.2	76.52	10	76.70	76.40	6.2	21,543	0.03%
2023/10/31	8.2	77.99	0.3	76.90	76.30	7.9	21,610	0.04%
2023/10/30	4.1	79.56	10.1	79.55	79.50	-6.1	21,667	-0.03%
2023/10/27	12.1	78.23	7.4	78.08	77.40	4.7	21,895	0.02%
2023/10/26	12.2	79.54	15.3	79.29	79.60	-3.1	21,955	-0.01%
2023/10/25	4	82.88	7.1	82.69	82.00	-3.1	21,828	-0.01%
2023/10/24	36.5	83.85	39.5	83.33	83.10	-3	21,873	-0.01%
2023/10/23	22.1	85.25	27.2	83.30	82.70	-5.2	21,761	-0.02%
2023/10/20	138.8	86.10	123.4	85.92	86.30	15.4	21,715	0.07%	大買/大賣/
2023/10/19	10	83.90	12.5	82.75	84.90	-2.5	21,159	-0.01%
2023/10/18	13.3	81.34	7.2	82.07	81.50	6.2	21,065	0.03%
2023/10/17	20.1	83.80	16.5	83.61	82.80	3.6	20,917	0.02%
2023/10/16	15.3	81.48	9	81.60	81.80	6.3	20,873	0.03%
2023/10/13	4.6	81.53	5.8	82.32	83.10	-1.2	21,495	-0.01%
2023/10/12	10.3	80.86	12	80.83	81.00	-1.8	22,051	-0.01%
2023/10/11	2.1	79.81	9.7	79.43	80.20	-7.6	22,115	-0.03%
2023/10/06	5	77.70	7	78.66	77.70	-2	22,640	-0.01%
2023/10/05	3	78.03	3	78.26	78.50	0	23,044	0.00%
2023/10/04	4.1	76.63	1.5	77.29	76.70	2.6	23,162	0.01%
2023/10/03	3	78.40	6	78.45	78.10	-3	23,147	-0.01%
2023/10/02	0.1	78.20	2.1	78.46	78.80	-2	23,387	-0.01%
2023/09/28	13.1	77.68	11	75.82	76.00	2.1	23,479	0.01%
2023/09/27	0	0.00	0.3	76.50	77.60	-0.3	23,476	0.00%
2023/09/26	6.3	77.00	1.1	76.94	77.10	5.1	23,741	0.02%
2023/09/25	25	78.20	20.1	78.00	77.60	4.9	23,932	0.02%
2023/09/22	33.6	76.31	36.5	76.93	77.50	-2.9	23,834	-0.01%
2023/09/21	15.6	73.64	13.4	74.14	74.60	2.2	23,640	0.01%
2023/09/20	125.9	80.34	114	78.24	76.80	11.9	23,288	0.05%	大買/大賣/
2023/09/19	11.7	80.41	18.6	81.09	81.00	-6.9	22,863	-0.03%
2023/09/18	6.1	79.48	4	79.93	79.60	2.1	22,663	0.01%
2023/09/15	5.1	80.21	10.5	80.67	80.90	-5.4	22,578	-0.02%
2023/09/14	5	78.62	1.6	77.97	78.00	3.4	22,160	0.02%
2023/09/13	21.4	77.09	17.1	77.04	76.80	4.3	21,988	0.02%
2023/09/12	4	76.65	24.3	78.28	78.10	-20.3	22,134	-0.09%
2023/09/11	11.3	77.54	8.1	77.47	76.90	3.2	22,150	0.01%
2023/09/08	2	78.55	17.4	78.98	79.00	-15.4	22,392	-0.07%
2023/09/07	9.9	79.43	19	79.31	78.90	-9.1	22,961	-0.04%
2023/09/06	17.1	78.74	8.4	78.48	79.80	8.7	22,835	0.04%
2023/09/05	12.1	77.06	7	77.72	78.20	5.1	22,768	0.02%
2023/09/04	5.4	77.03	5.6	77.19	77.90	-0.3	22,703	0.00%
2023/09/01	12.1	76.28	13.4	76.42	75.80	-1.3	22,643	-0.01%
2023/08/31	9.1	76.48	3	77.50	76.80	6.1	22,620	0.03%
2023/08/30	29.3	77.50	17.2	77.37	77.20	12.1	22,525	0.05%
2023/08/29	11.1	75.39	12.1	75.63	75.10	-1	22,336	0.00%
2023/08/28	26.8	76.58	23.3	76.18	75.40	3.5	22,158	0.02%
2023/08/25	81	80.65	87.2	80.04	79.50	-6.2	21,702	-0.03%
2023/08/24	77.6	79.33	71.2	78.33	78.50	6.4	20,917	0.03%
2023/08/23	70.4	73.27	75	74.15	76.00	-4.6	19,945	-0.02%
2023/08/22	24.1	68.20	19.1	67.84	69.10	5	19,126	0.03%
2023/08/21	1	64.30	3.5	64.08	64.30	-2.5	18,387	-0.01%
2023/08/18	5.3	62.72	3	63.43	62.00	2.3	18,314	0.01%
2023/08/17	4.1	64.72	3	64.23	64.90	1.1	18,163	0.01%
2023/08/16	4	64.03	6.2	64.36	65.00	-2.2	18,000	-0.01%
2023/08/15	2.1	63.93	2.2	63.86	63.80	-0.1	17,878	0.00%
2023/08/14	4.1	61.40	3.2	61.95	61.50	1	17,739	0.01%
2023/08/11	0.5	62.36	7	61.70	62.10	-6.5	17,691	-0.04%
2023/08/10	1.4	61.50	4	61.60	61.10	-2.6	17,648	-0.01%
2023/08/09	1	65.30	1.4	64.38	64.50	-0.4	17,482	0.00%
2023/08/08	1	65.10	3.1	65.05	65.30	-2.1	17,322	-0.01%
2023/08/07	22.2	63.68	13.5	63.69	64.70	8.8	17,058	0.05%
2023/08/04	2.1	59.55	7.1	59.65	60.40	-5	16,655	-0.03%
2023/08/02	5.3	61.24	6.5	61.11	60.70	-1.2	16,548	-0.01%
2023/08/01	10.1	60.86	11.7	61.37	61.60	-1.7	16,412	-0.01%
2023/07/31	10.1	63.89	9.3	63.76	63.00	0.8	16,060	0.00%
2023/07/28	3.2	63.39	2.2	63.29	64.00	1	15,798	0.01%
2023/07/27	8.1	62.59	5.4	62.56	62.50	2.8	15,633	0.02%
2023/07/26	3.2	62.59	2.8	62.68	62.30	0.4	15,534	0.00%
2023/07/25	7.9	63.72	4	65.00	63.00	3.9	15,476	0.03%
2023/07/24	8.1	65.73	13.3	65.48	64.80	-5.2	15,306	-0.03%
2023/07/21	4	63.40	1.2	63.49	64.70	2.9	15,096	0.02%
2023/07/20	5	63.06	5.2	63.25	63.40	-0.2	15,003	0.00%
2023/07/19	6	64.90	16	64.51	63.90	-10	14,952	-0.07%
2023/07/18	84.6	67.26	67.7	64.52	63.60	16.9	14,739	0.11%
2023/07/17	14.1	65.25	16.4	64.68	65.80	-2.3	13,989	-0.02%
2023/07/14	2.2	59.36	2	59.75	60.10	0.2	13,234	0.00%
2023/07/13	62.8	61.11	40.7	61.42	60.30	22.1	13,086	0.17%
2023/07/12	19.2	60.98	26.1	62.19	62.20	-6.9	12,423	-0.06%
2023/07/11	0	0.00	1	59.20	59.40	-1	11,960	-0.01%
2023/07/10	1.1	59.70	1	59.60	59.20	0.1	11,789	0.00%
2023/07/07	0	60.30	4	60.58	59.50	-4	11,658	-0.03%
2023/07/06	2	59.30	2.5	59.46	59.50	-0.5	11,377	0.00%
2023/07/05	1.4	60.37	8.5	60.12	60.00	-7	11,170	-0.06%
2023/07/04	13	61.43	9	61.21	61.30	4	10,970	0.04%
2023/07/03	4.2	59.49	3.2	58.72	59.40	1	10,633	0.01%
2023/06/30	7	56.76	3	56.50	57.00	4	10,402	0.04%
2023/06/29	5.2	56.40	6	57.30	56.40	-0.8	10,391	-0.01%
2023/06/28	1	57.20	2	57.05	57.10	-1	10,290	-0.01%
2023/06/27	34.1	57.41	22	57.75	57.00	12.1	10,221	0.12%
2023/06/26	5	57.20	9.1	57.06	57.50	-4	10,041	-0.04%
2023/06/21	2.1	55.08	1	55.50	55.90	1.1	9,946	0.01%
2023/06/20	0.1	55.90	0.3	55.92	55.80	-0.3	9,959	0.00%
2023/06/19	0	0.00	4.1	56.10	56.00	-4.1	10,045	-0.04%
2023/06/16	2.1	55.77	4.3	55.73	56.50	-2.2	10,192	-0.02%
2023/06/15	13.6	56.85	16	56.69	57.00	-2.4	10,106	-0.02%
2023/06/14	11.6	57.34	5	57.30	57.10	6.6	10,192	0.06%
2023/06/13	28.2	57.44	19.3	57.28	57.40	8.9	9,971	0.09%
2023/06/12	1.1	54.97	2	54.06	54.30	-0.9	9,523	-0.01%
2023/06/09	3.4	54.19	10.2	54.09	54.30	-6.8	9,602	-0.07%
2023/06/08	4.6	53.79	18	53.92	54.00	-13.5	9,694	-0.14%
2023/06/07	2.3	53.99	1	54.00	54.00	1.3	9,898	0.01%
2023/06/06	4	53.05	7	53.64	54.00	-3	10,154	-0.03%
2023/06/05	5.3	53.45	7.1	53.99	53.20	-1.8	10,219	-0.02%
2023/06/02	10	53.66	23	54.05	54.20	-13	10,214	-0.13%
2023/06/01	6.9	52.71	13.2	52.71	52.40	-6.3	10,221	-0.06%
2023/05/31	7	53.70	10.1	53.59	54.00	-3.1	10,527	-0.03%
2023/05/30	13	54.01	28.4	53.72	53.90	-15.4	10,350	-0.15%
2023/05/29	21.9	53.76	8.5	53.88	53.70	13.4	10,133	0.13%
2023/05/26	21.2	51.07	29.1	50.73	51.10	-7.9	9,625	-0.08%
2023/05/25	1.2	47.83	3.1	47.97	48.05	-1.9	9,130	-0.02%
2023/05/24	0.6	47.35	0	0.00	47.50	0.6	9,076	0.01%
2023/05/23	0	46.85	0	0.00	46.80	0	9,030	0.00%
2023/05/22	0.1	46.79	5	46.64	46.80	-4.9	9,023	-0.05%
2023/05/18	0	0.00	2.2	46.90	46.85	-2.2	9,064	-0.02%
2023/05/16	4	45.85	0	0.00	45.75	4	9,111	0.04%
2023/05/15	0.1	45.75	0	0.00	45.70	0.1	9,103	0.00%
2023/05/12	1	45.25	0	0.00	45.65	1	9,124	0.01%
2023/05/11	0	0.00	1	45.80	45.50	-1	9,170	-0.01%
2023/05/10	1.1	45.31	1	45.50	45.35	0.1	9,150	0.00%
2023/05/09	1	45.55	1	45.40	45.30	0	9,144	0.00%
2023/05/08	3.2	46.08	0	0.00	45.80	3.2	9,093	0.03%
2023/05/05	0	0.00	3	46.88	46.75	-3	9,065	-0.03%
2023/05/04	0	46.50	2	46.80	46.80	-2	9,252	-0.02%
2023/05/03	0	46.50	0.1	46.50	46.40	-0.1	9,288	0.00%
2023/05/02	7.1	46.69	5	46.70	46.50	2.1	9,317	0.02%
2023/04/28	5.1	46.80	4	46.90	47.00	1.1	9,355	0.01%
2023/04/27	1.2	46.18	0	0.00	46.20	1.2	9,239	0.01%
2023/04/26	1	45.30	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.20	1	45.25	45.00	0	9,014	0.00%
2023/04/24	4.1	46.12	0	0.00	46.20	4.1	8,867	0.05%
2023/04/20	0	0.00	1	46.10	46.00	-1	8,642	-0.01%
2023/04/19	1	46.00	0	0.00	46.15	1	8,586	0.01%
2023/04/18	5	46.04	5	46.35	46.00	0	8,503	0.00%
2023/04/17	4.7	46.64	20.1	46.74	46.65	-15.4	8,340	-0.19%
2023/04/14	5.4	47.48	12	47.78	47.55	-6.7	8,111	-0.08%
2023/04/13	1.5	48.18	0	0.00	47.80	1.5	8,039	0.02%
2023/04/12	0.1	48.61	1	48.70	48.60	-0.9	7,993	-0.01%
2023/04/11	0.1	48.10	0.1	48.70	48.60	0	7,987	0.00%
2023/04/10	3.2	48.31	2	48.05	48.20	1.2	7,934	0.01%
2023/04/07	1.1	48.51	20	48.50	48.40	-18.9	7,887	-0.24%
2023/04/06	2	48.75	1.9	48.57	48.80	0.1	7,846	0.00%
2023/03/31	1	48.65	1.4	49.04	48.50	-0.4	7,815	0.00%
2023/03/30	0	0.00	1	48.20	48.70	-1	7,833	-0.01%
2023/03/29	22	47.55	0.5	48.40	47.70	21.5	7,854	0.27%
2023/03/28	0.1	48.40	11	48.51	48.50	-10.9	7,922	-0.14%
2023/03/27	2	48.63	1.1	48.24	48.90	0.9	8,028	0.01%
2023/03/24	5.1	49.26	0	0.00	49.20	5.1	8,079	0.06%
2023/03/23	2.5	49.27	3	49.60	49.80	-0.5	8,046	-0.01%
2023/03/22	6.3	49.23	7.1	49.04	48.95	-0.8	7,921	-0.01%
2023/03/21	8.1	49.65	2	49.83	49.55	6.1	7,808	0.08%
2023/03/20	23.2	49.55	15.1	49.58	49.55	8.1	7,610	0.11%
2023/03/17	1	49.35	24	49.17	49.30	-23	7,410	-0.31%
2023/03/16	0.2	48.02	4.1	48.47	48.35	-3.8	7,171	-0.05%
2023/03/15	4.4	48.73	5.7	48.83	48.85	-1.3	7,037	-0.02%
2023/03/14	5	47.59	1.4	47.97	47.65	3.7	6,858	0.05%
2023/03/13	16.6	46.76	12.1	47.09	47.75	4.5	6,668	0.07%
2023/03/10	23.2	47.83	36.2	47.51	46.95	-13	6,453	-0.20%
2023/03/09	6	48.51	8	48.74	48.90	-2	6,149	-0.03%
2023/03/08	0.1	47.20	1.8	46.94	47.45	-1.7	5,771	-0.03%
2023/03/07	3.1	45.87	5	46.07	46.75	-1.9	5,559	-0.03%
2023/03/06	21.2	46.05	5.9	46.03	46.15	15.2	5,396	0.28%
2023/03/03	11	45.14	17.2	45.12	45.20	-6.2	5,146	-0.12%
2023/03/02	1	42.55	2.4	42.48	42.45	-1.4	4,671	-0.03%
2023/03/01	2.2	41.95	4	41.83	42.40	-1.8	4,643	-0.04%
2023/02/24	1	41.75	12	41.82	41.85	-11	4,625	-0.24%
2023/02/23	2	41.50	4	41.51	41.50	-2	4,586	-0.04%
2023/02/22	1.2	40.34	0	0.00	40.55	1.2	4,531	0.03%
2023/02/21	0.1	40.50	1	40.75	40.75	-0.9	4,560	-0.02%
2023/02/20	2.1	40.55	1	40.50	40.60	1.1	4,665	0.02%
2023/02/17	1	40.50	0	40.60	40.45	1	4,728	0.02%
2023/02/16	1.3	40.87	3	41.27	40.80	-1.7	4,819	-0.04%
2023/02/15	0	0.00	1.1	40.66	40.90	-1.1	4,838	-0.02%
2023/02/14	0	0.00	1	40.35	40.20	-1	4,785	-0.02%
2023/02/13	0	0.00	1	40.00	40.35	-1	4,865	-0.02%
2023/02/10	3.1	39.94	0	0.00	39.90	3.1	4,933	0.06%
2023/02/09	1.1	40.25	1	40.10	40.05	0.1	4,944	0.00%
2023/02/08	0	0.00	0.2	40.30	40.15	-0.2	4,924	0.00%
2023/02/07	1	40.00	0	0.00	40.10	1	4,906	0.02%
2023/02/06	2	39.85	1	39.85	39.80	1	4,887	0.02%
2023/02/03	4.3	39.66	3.6	39.99	40.25	0.7	4,884	0.01%
2023/02/02	3.1	39.28	13	39.93	39.60	-9.9	4,861	-0.20%
2023/01/31	2	38.03	2.3	38.02	38.30	-0.3	4,729	-0.01%
2023/01/30	1	37.70	0.2	37.53	37.95	0.8	4,709	0.02%
2023/01/17	0	37.25	3	37.22	37.15	-3	4,612	-0.06%
2023/01/16	6	37.15	0	0.00	37.20	6	4,617	0.13%
2023/01/13	1	37.10	10	37.28	37.15	-9	4,653	-0.19%
2023/01/12	0	37.20	0	0.00	37.10	0	4,774	0.00%
2023/01/11	10	37.50	0	0.00	37.40	10	4,821	0.21%
2023/01/10	1	37.30	0	0.00	37.40	1	4,888	0.02%
2023/01/09	0	0.00	4.1	37.48	37.45	-4.1	4,950	-0.08%
2023/01/05	0.1	36.60	0	0.00	36.55	0.1	5,056	0.00%
2023/01/04	0	0.00	1	36.55	36.40	-1	5,141	-0.02%
2023/01/03	3.3	36.49	0	0.00	36.60	3.3	5,271	0.06%
2022/12/29	2.1	35.70	0	0.00	35.95	2.1	5,427	0.04%
2022/12/27	2	36.55	0	0.00	36.55	2	5,584	0.04%
2022/12/23	5.1	36.21	0	0.00	36.40	5.1	5,789	0.09%
2022/12/22	0	0.00	0.3	37.20	37.05	-0.3	5,841	-0.01%
2022/12/21	0.2	36.50	0	0.00	36.50	0.2	5,838	0.00%
2022/12/20	0.2	36.65	4	37.40	36.65	-3.9	5,821	-0.07%
2022/12/19	0.2	37.22	1	37.35	37.50	-0.8	5,874	-0.01%
2022/12/16	3	36.45	3	36.85	37.15	0	5,825	0.00%
2022/12/14	1.1	36.45	0	0.00	36.45	1.1	5,873	0.02%
2022/12/13	1	36.10	8	36.07	36.10	-7	5,964	-0.12%
2022/12/09	0	0.00	4	35.45	35.60	-4	6,252	-0.06%
2022/12/08	2	34.90	1	35.15	35.10	1	6,287	0.02%
2022/12/07	0.1	35.25	0	0.00	35.10	0.1	6,322	0.00%
2022/12/05	0	0.00	1	36.35	36.20	-1	6,256	-0.02%
2022/12/02	6	36.68	6	36.40	36.40	0	6,261	0.00%
2022/12/01	1.3	36.10	0	0.00	36.20	1.3	6,273	0.02%
2022/11/29	1	35.25	0	0.00	35.25	1	6,362	0.02%
2022/11/28	14.2	35.07	12	35.00	35.05	2.2	6,434	0.03%
2022/11/25	0	0.00	3	35.05	35.05	-3	6,495	-0.05%
2022/11/24	2	35.40	0.5	35.40	35.45	1.5	6,502	0.02%
2022/11/23	4	35.48	0	0.00	35.25	4	6,578	0.06%
2022/11/22	0	0.00	3	35.20	35.20	-3	6,599	-0.05%
2022/11/18	2	35.85	1.2	36.11	35.95	0.8	6,581	0.01%
2022/11/17	6	35.68	2	35.55	35.70	4	6,541	0.06%
2022/11/16	0	0.00	1	35.89	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	0.1	35.10	35.45	-0.1	6,497	0.00%
2022/11/14	7	34.93	0	0.00	35.00	7	6,481	0.11%
2022/11/11	2.1	34.88	2	34.40	34.45	0.1	6,433	0.00%
2022/11/07	0	0.00	2	33.45	33.50	-2	6,468	-0.03%
2022/11/03	3	33.15	3	33.05	33.10	0	6,646	0.00%
2022/11/02	0	0.00	2	33.10	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	0.3	32.80	32.90	-0.3	7,026	0.00%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/27	1	32.80	1.2	32.88	32.85	-0.2	7,087	0.00%
2022/10/26	0	0.00	0.1	31.95	31.85	-0.1	7,065	0.00%
2022/10/25	2	31.50	0	0.00	31.50	2	7,057	0.03%
2022/10/20	0	0.00	0.1	31.21	32.30	-0.1	7,157	0.00%
2022/10/17	3	30.68	0	30.60	30.90	3	7,115	0.04%
2022/10/14	3	31.05	0.1	31.10	31.15	2.9	7,343	0.04%
2022/10/13	0.2	29.90	1	29.70	29.70	-0.8	7,549	-0.01%
2022/10/06	0	31.45	0.3	31.56	31.50	-0.3	7,823	0.00%
2022/10/05	2	32.28	0	0.00	32.15	2	7,841	0.03%
2022/10/04	2	31.30	0	0.00	31.30	2	7,833	0.03%
2022/10/03	1	30.40	1	30.50	30.55	0	7,941	0.00%
2022/09/30	0	0.00	1	30.60	30.80	-1	7,980	-0.01%
2022/09/29	1.4	31.14	0.1	31.00	31.20	1.3	8,007	0.02%
2022/09/28	2.3	31.30	2	31.70	31.10	0.3	8,074	0.00%
2022/09/27	2.2	31.87	3	31.60	31.80	-0.8	8,040	-0.01%
2022/09/26	5.9	32.24	1	31.90	31.80	4.9	8,076	0.06%
2022/09/23	1.1	34.10	1.1	33.92	33.95	0	7,965	0.00%
2022/09/22	0.6	34.61	0.2	34.75	34.55	0.4	7,959	0.00%
2022/09/21	1	34.60	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1.3	34.96	4	34.84	34.95	-2.7	7,799	-0.03%
2022/09/19	1	35.05	0	0.00	35.20	1	7,699	0.01%
2022/09/16	3.4	34.74	2	34.83	35.45	1.4	7,683	0.02%
2022/09/15	0.2	35.75	0	0.00	35.45	0.2	7,573	0.00%
2022/09/14	1.1	35.70	0	0.00	35.60	1.1	7,649	0.01%
2022/09/13	5.2	36.38	0	0.00	36.20	5.2	7,686	0.07%
2022/09/12	3.3	36.13	0	0.00	36.15	3.3	7,749	0.04%
2022/09/08	1	35.30	0	0.00	36.00	1	7,818	0.01%
2022/09/07	2	35.00	0	0.00	35.40	2	7,840	0.03%
2022/09/06	2.4	35.82	1	35.65	35.75	1.4	7,859	0.02%
2022/09/05	5	36.38	0	0.00	36.20	5	7,856	0.06%
2022/09/02	2	36.38	1.1	36.51	36.40	0.9	7,897	0.01%
2022/09/01	2.3	36.93	0	0.00	36.80	2.3	7,833	0.03%
2022/08/31	0.1	37.38	0	0.00	37.35	0.1	7,789	0.00%
2022/08/30	3	37.05	1	37.10	37.05	2	7,831	0.03%
2022/08/29	0	0.00	3	37.15	37.25	-3	7,793	-0.04%
2022/08/25	0	0.00	1	37.75	37.60	-1	7,832	-0.01%
2022/08/24	1.2	37.57	3	37.67	37.55	-1.9	7,832	-0.02%
2022/08/23	2.3	37.65	0	0.00	37.60	2.3	7,886	0.03%
2022/08/22	1	38.65	0.1	38.45	38.20	0.9	7,937	0.01%
2022/08/19	0	38.20	0	0.00	38.20	0	7,942	0.00%
2022/08/18	3.3	37.70	0	0.00	37.45	3.3	7,931	0.04%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	4.1	37.93	0	38.20	38.05	4.1	7,921	0.05%
2022/08/15	4	38.10	0.5	38.45	38.00	3.5	7,870	0.04%
2022/08/12	0	0.00	1.1	37.75	37.70	-1.1	7,844	-0.01%
2022/08/11	5.7	37.20	2	37.38	37.20	3.7	7,930	0.05%
2022/08/10	6.2	36.84	4	37.00	36.65	2.2	7,926	0.03%
2022/08/09	2.8	37.38	2	37.30	37.25	0.8	7,859	0.01%
2022/08/08	2.1	38.75	1	38.60	38.70	1.1	7,656	0.01%
2022/08/05	0.1	39.85	0	0.00	40.00	0.1	7,564	0.00%
2022/08/04	1	39.25	0	0.00	39.60	1	7,623	0.01%
2022/08/03	0	0.00	2	39.37	39.45	-2	7,664	-0.03%
2022/08/02	0.1	39.00	0	0.00	39.05	0.1	7,768	0.00%
2022/08/01	3.1	38.97	0	0.00	39.15	3.1	8,114	0.04%
2022/07/29	1	39.00	0.1	39.11	39.25	0.9	8,190	0.01%
2022/07/28	0	38.85	1	39.05	39.10	-1	8,200	-0.01%
2022/07/27	0	38.10	0	0.00	38.75	0	8,177	0.00%
2022/07/26	0.1	38.23	0	0.00	37.90	0.1	8,113	0.00%
2022/07/25	2	38.40	0	0.00	38.50	2	8,077	0.02%
2022/07/22	2.4	38.57	0	0.00	38.70	2.4	8,068	0.03%
2022/07/21	5.2	37.96	0	37.85	38.25	5.1	7,973	0.06%
2022/07/20	0	0.00	1.1	40.68	40.60	-1.1	7,694	-0.01%
2022/07/18	3.3	38.88	2	39.00	39.00	1.3	7,236	0.02%
2022/07/14	1	36.85	0	0.00	37.25	1	7,012	0.01%
2022/07/13	2	36.50	0	0.00	36.40	2	6,896	0.03%
2022/07/12	3.1	36.84	3	37.10	36.10	0.1	6,742	0.00%
2022/07/11	3	37.55	2	39.83	37.60	1	6,654	0.02%
2022/07/08	5.1	37.64	3	37.50	37.60	2.1	6,479	0.03%
2022/07/07	5	36.63	3	36.30	36.90	2	6,393	0.03%
2022/07/06	6.3	36.28	0	0.00	35.90	6.3	6,321	0.10%
2022/07/04	3.4	37.87	0.1	38.80	37.30	3.3	6,246	0.05%
2022/07/01	4.1	39.70	0	0.00	39.85	4.1	6,183	0.07%
2022/06/30	3	39.80	0	0.00	40.00	3	6,221	0.05%
2022/06/29	0	0.00	0	40.90	40.80	0	6,121	0.00%
2022/06/28	0.2	41.59	0	0.00	41.40	0.2	6,072	0.00%
2022/06/27	0.1	42.15	0	0.00	41.95	0.1	6,066	0.00%
2022/06/24	1	41.16	0	0.00	41.55	1	6,058	0.02%
2022/06/23	0.3	42.56	0	0.00	42.00	0.3	5,984	0.00%
2022/06/22	1	42.90	0	44.10	42.90	1	5,944	0.02%
2022/06/21	0	0.00	0.3	44.64	44.80	-0.3	5,880	0.00%
2022/06/17	0	0.00	1	44.85	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	4	46.25	45.60	-4	5,731	-0.07%
2022/06/15	2	46.12	2	46.18	45.70	0	5,678	0.00%
2022/06/13	3	45.50	2.1	45.76	45.75	0.9	5,585	0.02%
2022/06/10	1	46.10	2	46.15	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	1.1	46.09	46.10	-1.1	5,542	-0.02%
2022/06/08	0	45.95	1	45.95	46.10	-1	5,564	-0.02%
2022/06/07	2	45.98	3	45.93	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	2	46.00	45.75	-2	5,547	-0.04%
2022/06/02	1.3	45.42	2	45.33	45.50	-0.7	5,617	-0.01%
2022/06/01	0.2	45.66	0	45.89	45.80	0.1	5,716	0.00%
2022/05/31	1	45.21	0	0.00	45.85	1	5,703	0.02%
2022/05/30	0	0.00	1.4	44.99	45.30	-1.4	5,623	-0.02%
2022/05/27	0	0.00	4.2	44.20	44.30	-4.2	5,510	-0.08%
2022/05/26	2.2	44.55	0	0.00	43.75	2.2	5,481	0.04%
2022/05/25	2	44.30	5	44.30	44.30	-3	5,490	-0.05%
2022/05/24	0	0.00	2	44.25	44.30	-2	5,477	-0.04%
2022/05/23	5	43.85	5.6	44.16	44.10	-0.6	5,464	-0.01%
2022/05/20	0	0.00	3	44.30	44.20	-3	5,485	-0.05%
2022/05/19	2.8	44.31	3.2	44.49	44.60	-0.4	5,437	-0.01%
2022/05/18	4	44.13	7	44.03	43.90	-3	5,257	-0.06%
2022/05/17	0	43.60	2.2	43.79	43.75	-2.2	5,250	-0.04%
2022/05/16	2	43.08	2	43.28	43.10	0	5,274	0.00%
2022/05/13	2	42.70	1.1	42.77	42.85	0.9	5,329	0.02%
2022/05/12	1.1	42.91	0	0.00	42.30	1.1	5,374	0.02%
2022/05/11	4.1	43.11	0	0.00	42.95	4.1	5,321	0.08%
2022/05/10	3.1	42.27	3	42.27	43.50	0.1	5,294	0.00%
2022/05/09	22.5	43.33	15.2	42.98	42.90	7.3	5,261	0.14%
2022/05/06	3.1	41.48	1	41.45	41.95	2.1	5,033	0.04%
2022/05/04	1.3	40.83	0	0.00	40.30	1.3	5,082	0.03%
2022/04/29	2	41.05	1	40.60	40.45	1	5,298	0.02%
2022/04/28	0	0.00	0	40.23	40.75	0	5,426	0.00%
2022/04/27	0.1	40.00	0	0.00	40.00	0.1	5,568	0.00%
2022/04/26	0	40.30	4	40.10	40.05	-4	5,716	-0.07%
2022/04/25	4	40.20	4	40.21	40.15	0	6,094	0.00%
2022/04/22	0	41.01	0	0.00	40.95	0	6,438	0.00%
2022/04/21	0	41.30	0	0.00	41.05	0	6,726	0.00%
2022/04/20	0	41.33	4	41.15	41.20	-4	7,050	-0.06%
2022/04/19	1	41.15	0	0.00	41.25	1	7,090	0.01%
2022/04/18	2	40.40	0	0.00	40.80	2	7,145	0.03%
2022/04/15	0	41.00	1	40.80	40.80	-1	7,203	-0.01%
2022/04/14	0	41.35	2	41.20	41.30	-2	7,439	-0.03%
2022/04/13	0.1	41.15	0	0.00	41.35	0.1	7,489	0.00%
2022/04/12	0	0.00	1	40.55	40.80	-1	7,539	-0.01%
2022/04/11	1	40.80	0	0.00	40.60	1	7,536	0.01%
2022/04/08	4	40.95	0	0.00	41.00	4	7,539	0.05%
2022/04/07	2.1	40.71	0	0.00	40.40	2.1	7,544	0.03%
2022/04/06	5.2	41.16	1.1	41.30	41.00	4.1	7,518	0.05%
2022/04/01	5.1	42.18	0	0.00	42.20	5.1	7,436	0.07%
2022/03/28	1	42.55	0	0.00	43.00	1	7,552	0.01%
2022/03/25	2	43.10	0	0.00	43.05	2	7,579	0.03%
2022/03/24	6	43.08	3	43.08	43.35	3	7,553	0.04%
2022/03/23	1	43.35	0	0.00	43.00	1	7,577	0.01%
2022/03/18	0	0.00	1	42.50	42.45	-1	7,601	-0.01%
2022/03/15	1	42.85	0	0.00	42.10	1	7,758	0.01%
2022/03/14	1	42.60	0	0.00	43.05	1	7,849	0.01%
2022/03/10	2	42.55	0	0.00	42.45	2	8,067	0.02%
2022/03/09	1	41.90	0	0.00	41.85	1	8,128	0.01%
2022/03/08	3.2	41.52	1.1	41.43	41.95	2.2	8,125	0.03%
2022/03/07	4	42.59	0	0.00	41.95	4	8,102	0.05%
2022/03/04	0.1	43.90	0	0.00	43.90	0.1	8,164	0.00%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	0	0.00	0.1	43.65	43.60	-0.1	8,265	0.00%
2022/03/01	0	0.00	1.7	43.82	43.85	-1.7	8,275	-0.02%
2022/02/25	0	0.00	1	43.40	43.50	-1	8,379	-0.01%
2022/02/24	0.7	43.39	0	0.00	42.75	0.7	8,484	0.01%
2022/02/23	0	0.00	1.1	43.59	43.60	-1.1	8,540	-0.01%
2022/02/22	2.1	43.15	2	43.50	43.10	0.1	8,781	0.00%
2022/02/21	0.1	44.00	0	0.00	44.05	0.1	8,895	0.00%
2022/02/17	0	44.50	2	44.05	44.10	-2	9,325	-0.02%
2022/02/16	1.2	44.18	0	0.00	43.80	1.2	9,300	0.01%
2022/02/15	2.1	43.03	0	43.90	43.55	2.1	9,336	0.02%
2022/02/14	4	43.36	2	43.43	43.30	2	9,283	0.02%
2022/02/11	1	44.30	0	0.00	44.40	1	9,287	0.01%
2022/02/10	0	44.60	0	0.00	44.55	0	9,345	0.00%
2022/02/09	2	44.15	0	0.00	44.15	2	9,452	0.02%
2022/02/08	1.2	43.78	0	0.00	43.90	1.2	9,519	0.01%
2022/02/07	7	44.51	2.1	43.71	44.05	4.9	9,492	0.05%
2022/01/26	6	44.87	1	45.15	44.80	5	9,626	0.05%
2022/01/25	1	45.70	1	45.30	45.30	0	9,594	0.00%
2022/01/24	1	45.85	1.3	45.31	45.85	-0.3	9,536	0.00%
2022/01/21	3	45.98	2.1	46.25	46.10	0.9	9,462	0.01%
2022/01/20	5	47.05	7.3	47.06	46.70	-2.3	9,371	-0.02%
2022/01/19	4.2	47.17	5.5	47.10	47.20	-1.3	9,285	-0.01%
2022/01/18	15	47.12	18.2	47.34	47.05	-3.2	9,156	-0.03%
2022/01/17	10	46.28	10.2	46.27	46.90	-0.2	8,785	0.00%
2022/01/14	30.2	44.75	5	45.21	44.40	25.2	8,478	0.30%
2022/01/13	4.3	45.21	6	45.09	45.45	-1.7	8,344	-0.02%
2022/01/12	3	44.35	1	44.05	44.05	2	8,048	0.02%
2022/01/11	2.5	44.58	2	44.55	44.45	0.5	8,062	0.01%
2022/01/10	1.1	44.39	1	44.85	44.30	0.1	8,080	0.00%
2022/01/07	0	0.00	1	44.95	44.65	-1	8,121	-0.01%
2022/01/06	3.1	44.28	2.1	44.33	44.25	1	7,967	0.01%
2022/01/05	0	44.60	1	45.00	44.85	-1	8,068	-0.01%
2022/01/04	2.1	44.62	1.1	44.78	44.50	1	8,123	0.01%
2022/01/03	2	44.98	3	45.28	44.55	-1	8,241	-0.01%
2021/12/30	1	44.75	2	44.90	44.80	-1	8,248	-0.01%
2021/12/29	1	44.25	1	44.60	44.55	0	8,294	0.00%
2021/12/28	5	44.60	0	0.00	44.60	5	8,383	0.06%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	4	43.80	43.80	-4	8,583	-0.05%
2021/12/23	1	43.55	0.5	43.55	43.55	0.5	8,691	0.01%
2021/12/21	0	0.00	1.2	43.43	43.25	-1.2	8,726	-0.01%
2021/12/17	0.1	43.95	2	43.65	43.40	-1.9	8,825	-0.02%
2021/12/16	1	44.25	2	44.05	44.20	-1	8,878	-0.01%
2021/12/15	0.2	43.90	0	0.00	43.75	0.2	8,968	0.00%
2021/12/14	1.3	43.87	0.1	44.00	43.70	1.2	8,976	0.01%
2021/12/13	0.1	44.50	0	0.00	44.40	0.1	8,972	0.00%
2021/12/10	2.1	44.19	0	0.00	44.30	2.1	9,003	0.02%
2021/12/09	0.6	44.63	1	44.90	44.40	-0.4	8,952	0.00%
2021/12/08	1.6	45.20	0	0.00	45.05	1.6	8,880	0.02%
2021/12/07	4	45.39	5	45.32	45.45	-1	8,841	-0.01%
2021/12/06	1	43.95	4.4	44.19	44.95	-3.4	8,837	-0.04%
2021/12/03	0	0.00	3.2	44.09	44.40	-3.2	8,939	-0.04%
2021/12/01	0	0.00	1	43.65	43.95	-1	9,079	-0.01%
2021/11/30	4	43.81	4.2	43.94	43.60	-0.2	9,205	0.00%
2021/11/26	4.3	42.16	4.1	42.47	42.05	0.3	9,212	0.00%
2021/11/25	2	43.20	1	42.90	42.95	1	9,266	0.01%
2021/11/24	1.3	42.55	0	0.00	42.70	1.3	9,364	0.01%
2021/11/23	2	42.60	4.5	42.84	43.50	-2.5	9,533	-0.03%
2021/11/22	3.1	43.86	0	0.00	43.35	3.1	9,606	0.03%
2021/11/19	2	44.33	4.2	44.29	43.90	-2.2	9,575	-0.02%
2021/11/18	5.5	43.53	0.1	43.65	43.45	5.5	9,504	0.06%
2021/11/17	4	43.56	1	43.60	43.70	3	9,519	0.03%
2021/11/16	0.5	42.75	0.5	42.70	42.70	0	9,470	0.00%
2021/11/15	2	42.20	2.2	42.23	42.15	-0.2	9,658	0.00%
2021/11/12	0	0.00	1	41.85	42.10	-1	9,883	-0.01%
2021/11/10	1	42.00	1	42.00	41.95	0	10,023	0.00%
2021/11/09	3.1	41.74	1	41.75	41.85	2.1	10,240	0.02%
2021/11/08	0.2	42.05	0	0.00	41.95	0.2	10,328	0.00%
2021/11/05	1	41.70	1	41.75	41.70	0	10,385	0.00%
2021/11/03	8	41.12	7	40.51	40.40	1	10,693	0.01%
2021/11/02	0	0.00	0.2	40.25	39.80	-0.2	11,144	0.00%
2021/11/01	0	0.00	3	40.02	40.10	-3	11,539	-0.03%
2021/10/29	1.1	39.95	3	39.73	39.75	-1.9	11,778	-0.02%
2021/10/28	4.1	40.19	0	0.00	40.40	4.1	12,145	0.03%
2021/10/27	0	0.00	0.2	39.90	39.85	-0.2	12,199	0.00%
2021/10/26	2	39.40	1	39.55	39.55	1	12,337	0.01%
2021/10/25	0	0.00	1	39.25	39.15	-1	12,350	-0.01%
2021/10/22	0.2	39.23	2	39.08	39.05	-1.8	12,519	-0.01%
2021/10/21	3	39.05	1	39.40	38.55	2	12,623	0.02%
2021/10/20	2	39.13	1	39.10	38.90	1	12,654	0.01%
2021/10/19	0	0.00	3.6	38.64	39.05	-3.6	13,078	-0.03%
2021/10/18	2.3	38.44	1	38.35	38.35	1.3	13,627	0.01%
2021/10/15	2	38.05	1	38.11	38.10	1	13,738	0.01%
2021/10/14	0	37.15	2	36.73	37.00	-2	13,781	-0.01%
2021/10/13	0	37.20	0.3	37.05	36.80	-0.3	13,838	0.00%
2021/10/12	0.5	38.45	4.3	38.20	37.80	-3.8	13,899	-0.03%
2021/10/08	3.2	39.38	0	0.00	38.70	3.2	13,892	0.02%
2021/10/07	1.1	39.97	3	40.13	40.10	-1.9	14,076	-0.01%
2021/10/06	4.2	39.25	1	39.30	39.40	3.2	14,217	0.02%
2021/10/05	4	38.15	3	38.35	39.25	1	14,173	0.01%
2021/10/04	1.1	39.60	0	0.00	39.35	1.1	14,136	0.01%
2021/10/01	2.2	40.27	4	39.80	39.65	-1.8	14,055	-0.01%
2021/09/30	3	40.42	0	0.00	40.95	3	14,001	0.02%
2021/09/29	1.2	40.91	0	0.00	40.80	1.2	13,955	0.01%
2021/09/28	5.2	41.58	0	0.00	41.70	5.2	13,913	0.04%
2021/09/27	4.2	42.13	0.1	42.30	42.00	4.1	13,964	0.03%
2021/09/24	0	0.00	0	42.80	42.55	0	14,118	0.00%
2021/09/23	1.1	42.94	1	43.10	42.50	0.1	14,522	0.00%
2021/09/22	4.1	42.06	3	42.35	42.00	1.1	14,621	0.01%
2021/09/17	0.1	43.02	1	43.00	43.20	-0.9	14,532	-0.01%
2021/09/15	3	43.53	0	0.00	43.30	3	14,604	0.02%
2021/09/14	1	43.75	0	0.00	43.80	1	14,696	0.01%
2021/09/13	2	44.23	1	44.25	44.20	1	14,719	0.01%
2021/09/09	2.1	43.51	0	0.00	43.80	2.1	14,891	0.01%
2021/09/08	0.2	43.80	2	44.05	43.65	-1.8	14,809	-0.01%
2021/09/07	1	46.00	0	0.00	45.35	1	14,746	0.01%
2021/09/06	2	46.10	0	0.00	45.75	2	14,931	0.01%
2021/09/03	2	46.35	4	45.75	46.40	-2	14,894	-0.01%
2021/09/01	0	46.45	0	0.00	46.40	0	15,023	0.00%
2021/08/31	0	0.00	3	45.07	45.60	-3	15,439	-0.02%
2021/08/30	5.1	45.78	8.2	45.66	45.75	-3.1	16,206	-0.02%
2021/08/27	4	45.86	7.2	45.64	45.65	-3.2	16,528	-0.02%
2021/08/26	0.4	44.85	1	45.10	45.15	-0.6	16,705	0.00%
2021/08/25	2	43.58	1	43.70	44.10	1	16,597	0.01%
2021/08/24	2	42.70	3.2	43.01	43.55	-1.2	16,622	-0.01%
2021/08/23	12.2	42.56	0	0.00	42.70	12.2	16,568	0.07%
2021/08/20	2.1	41.06	4	41.06	41.50	-2	16,508	-0.01%
2021/08/19	7.7	41.18	1.1	40.88	40.70	6.7	16,358	0.04%
2021/08/18	1	45.00	2.5	43.57	45.00	-1.5	16,058	-0.01%
2021/08/17	0.1	43.40	0	0.00	43.20	0.1	15,951	0.00%
2021/08/16	0	0.00	3	45.02	44.70	-3	15,867	-0.02%
2021/08/13	0.1	46.16	1.2	47.18	45.00	-1.1	15,826	-0.01%
2021/08/12	0.2	47.75	4.1	47.80	47.80	-3.9	15,645	-0.02%
2021/08/11	4.2	47.96	4	47.84	48.00	0.2	15,673	0.00%
2021/08/10	4	47.50	1	48.10	47.85	3	15,655	0.02%
2021/08/09	3.2	49.69	6.1	49.69	48.55	-2.9	15,611	-0.02%
2021/08/06	7.6	50.50	5.1	50.71	50.30	2.5	15,392	0.02%
2021/08/05	6.5	49.38	1	49.00	49.90	5.5	14,917	0.04%
2021/08/04	1	48.10	1	48.55	48.20	0	14,926	0.00%
2021/08/03	4.9	47.98	2.1	48.12	48.00	2.8	14,942	0.02%
2021/08/02	0	0.00	1	47.05	46.95	-1	14,837	-0.01%
2021/07/30	3.1	47.09	3	47.70	46.40	0.1	14,908	0.00%
2021/07/28	4	45.56	0	0.00	45.50	4	15,218	0.03%
2021/07/27	3.1	47.45	2	47.70	46.85	1.1	15,622	0.01%
2021/07/26	1	47.10	0	47.40	47.50	1	15,735	0.01%
2021/07/23	2.2	47.25	0	0.00	46.75	2.2	16,097	0.01%
2021/07/22	1	47.38	2.3	47.19	47.95	-1.2	16,173	-0.01%
2021/07/20	0	45.30	1.9	45.30	45.00	-1.9	16,259	-0.01%
2021/07/19	2.2	45.49	2	45.73	45.50	0.2	16,640	0.00%
2021/07/16	1	45.50	0	0.00	45.40	1	16,877	0.01%
2021/07/15	0	0.00	1.3	45.07	44.90	-1.3	16,870	-0.01%
2021/07/14	2	45.08	0	0.00	44.65	2	16,873	0.01%
2021/07/13	3	44.67	0	44.50	43.80	3	16,669	0.02%
2021/07/12	0.2	43.60	2	44.40	44.40	-1.9	16,762	-0.01%
2021/07/09	1	43.50	0	0.00	43.60	1	17,134	0.01%
2021/07/08	2	44.13	0	0.00	43.70	2	17,389	0.01%
2021/07/07	3	44.03	0	0.00	44.00	3	17,613	0.02%
2021/07/06	1	44.40	1	44.45	44.40	0	17,740	0.00%
2021/07/05	1	44.35	0	44.00	44.35	1	18,039	0.01%
2021/07/02	0	0.00	1	43.40	43.60	-1	18,269	-0.01%
2021/07/01	1	44.25	1	44.55	43.85	0	18,418	0.00%
2021/06/30	2	44.03	1.3	44.59	44.90	0.7	18,515	0.00%
2021/06/29	0	0.00	2.1	43.24	42.70	-2.1	18,224	-0.01%
2021/06/28	2	42.30	0	0.00	42.25	2	18,307	0.01%
2021/06/24	0.3	42.56	1	43.25	42.40	-0.7	18,544	0.00%
2021/06/23	0	0.00	2.1	42.85	42.90	-2.1	18,583	-0.01%
2021/06/22	1	41.50	0	0.00	41.50	1	18,627	0.01%
2021/06/21	2	41.75	1.1	41.99	41.50	1	18,935	0.01%
2021/06/18	1	42.70	0	0.00	42.25	1	19,272	0.01%
2021/06/17	1	42.98	0	43.00	43.15	1	19,283	0.01%
2021/06/16	2	42.10	4	41.90	42.10	-2	19,353	-0.01%
2021/06/15	0	42.50	0.2	42.20	42.25	-0.2	19,551	0.00%
2021/06/11	1	42.40	4.3	42.51	42.90	-3.3	19,508	-0.02%
2021/06/09	2.2	41.78	3.5	41.81	41.75	-1.4	19,931	-0.01%
2021/06/08	9.2	41.41	5	41.40	42.15	4.2	19,895	0.02%
2021/06/07	5.2	41.35	0	0.00	42.50	5.2	19,582	0.03%
2021/06/04	4.3	41.56	0	0.00	41.70	4.3	18,871	0.02%
2021/06/03	5.1	42.29	1	41.50	42.20	4.1	18,658	0.02%
2021/05/28	0	0.00	1	42.40	42.75	-1	18,646	-0.01%
2021/05/27	0	0.00	1	41.65	41.80	-1	18,853	-0.01%
2021/05/25	1	41.95	0	0.00	42.05	1	19,952	0.01%
2021/05/20	1	40.30	0	0.00	40.20	1	20,574	0.00%
2021/05/18	0	0.00	4	41.80	42.15	-4	20,833	-0.02%
2021/05/17	1.1	40.25	0.1	41.20	39.45	1.1	21,273	0.00%
2021/05/13	1	43.20	0	0.00	42.05	1	21,551	0.00%
2021/05/11	2	46.10	0.1	46.50	45.80	1.9	21,214	0.01%
2021/05/10	4	47.73	4	48.54	47.50	0	21,168	0.00%
2021/05/07	0	47.10	0	0.00	47.45	0	21,180	0.00%
2021/05/06	2	46.85	0	0.00	45.90	2	21,406	0.01%
2021/05/05	2	47.88	0	0.00	46.50	2	21,485	0.01%
2021/05/03	0	0.00	1	49.50	49.00	-1	22,292	0.00%
2021/04/29	0	0.00	3	50.27	49.50	-3	23,405	-0.01%
2021/04/28	4.1	49.15	0	0.00	49.10	4.1	24,532	0.02%