偉詮電 (2436)-第一金-自由券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(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

偉詮電 (2436)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/20	9	52.10	0	0.00	52.00	9	2,901	0.31%
2024/11/08	32	54.86	0	0.00	54.30	32	2,909	1.10%
2024/11/07	7	56.49	0	0.00	56.50	7	2,885	0.24%
2024/11/06	12	56.73	0	0.00	56.60	12	2,880	0.42%
2024/11/05	11	57.43	0	0.00	57.30	11	2,879	0.38%
2024/10/30	0	0.00	7	58.91	58.80	-7	2,911	-0.24%
2024/10/29	0	0.00	2	59.90	59.60	-2	2,903	-0.07%
2024/10/24	5	61.60	2	61.40	61.20	3	2,893	0.10%
2024/10/23	0.1	61.20	0	0.00	61.80	0.1	2,878	0.00%
2024/10/21	1	60.10	0	0.00	60.60	1	2,845	0.04%
2024/10/18	0	0.00	1	58.50	58.80	-1	2,844	-0.04%
2024/10/17	1	60.10	0	0.00	60.10	1	2,828	0.04%
2024/10/16	1	59.50	0	0.00	59.80	1	2,818	0.04%
2024/10/15	1	60.00	0	0.00	59.60	1	2,815	0.04%
2024/10/11	1	60.30	0	0.00	59.80	1	2,778	0.04%
2024/10/09	23.2	61.27	21	66.54	61.30	2.2	2,686	0.08%
2024/10/08	0	0.00	29.1	65.41	67.60	-29.1	2,489	-1.17%
2024/10/07	1	63.60	3	63.07	63.10	-2	2,265	-0.09%
2024/10/04	2	63.40	2	63.50	64.10	0	2,213	0.00%
2024/10/01	1	64.80	1	65.20	64.50	0	2,173	0.00%
2024/09/30	3	63.67	1	65.00	63.30	2	2,086	0.10%
2024/09/27	5	65.26	2	64.70	64.80	3	2,018	0.15%
2024/09/26	3	68.87	0	0.00	66.80	3	1,903	0.16%
2024/09/25	21.1	66.54	48.9	66.43	67.90	-27.8	1,541	-1.80%
2024/09/24	40.8	64.31	18	64.31	63.10	22.8	1,015	2.25%
2024/09/23	1	59.20	1.1	59.20	59.20	-0.1	769	-0.01%
2024/09/19	1	53.30	0	0.00	53.30	1	727	0.14%
2024/09/04	0	0.00	1	53.50	52.80	-1	872	-0.11%
2024/09/02	1	58.30	0	0.00	57.50	1	882	0.11%
2024/08/21	0	0.00	1	56.40	55.80	-1	1,285	-0.08%
2024/08/16	2	56.00	0	0.00	56.00	2	1,290	0.16%
2024/08/14	1	55.50	0	0.00	55.70	1	1,260	0.08%
2024/08/12	0	0.00	1	55.70	55.80	-1	1,256	-0.08%
2024/08/09	3	54.47	0	0.00	54.40	3	1,253	0.24%
2024/08/07	0	0.00	2.1	52.29	52.40	-2.1	1,235	-0.17%
2024/08/06	1	49.20	1	46.90	48.30	0	1,231	0.00%
2024/08/05	0	0.00	2	49.30	49.15	-2	1,209	-0.17%
2024/07/30	0	0.00	0.1	54.80	54.60	-0.1	1,184	0.00%
2024/07/29	1	54.40	0.1	56.50	54.40	1	1,171	0.08%
2024/07/23	9	57.47	0	0.00	57.40	9	1,165	0.77%
2024/07/22	2	56.40	0	0.00	56.60	2	1,170	0.17%
2024/07/19	1	59.10	1	59.90	59.00	0	1,155	0.00%
2024/07/18	0	0.00	0	60.50	60.50	0	1,143	0.00%
2024/07/16	1	62.40	0	0.00	61.60	1	1,139	0.09%
2024/07/15	2	60.90	1	61.20	60.90	1	1,155	0.09%
2024/07/09	1	62.10	1	61.50	61.30	0	1,236	0.00%
2024/07/05	2	63.45	1	62.50	63.70	1	1,232	0.08%
2024/07/03	1	62.40	0	0.00	62.30	1	1,233	0.08%
2024/07/02	3	60.90	0	0.00	60.60	3	1,237	0.24%
2024/07/01	0	61.90	0	0.00	61.90	0	1,236	0.00%
2024/06/27	0	0.00	1	61.40	61.30	-1	1,241	-0.08%
2024/06/24	0	64.46	1	63.30	63.20	-1	1,219	-0.08%
2024/06/19	1.1	63.41	0	0.00	63.40	1.1	1,198	0.09%
2024/06/18	1	64.00	0	0.00	64.30	1	1,218	0.08%
2024/06/17	0	0.00	1	64.70	65.00	-1	1,211	-0.08%
2024/06/13	0	0.00	2	63.30	63.00	-2	1,191	-0.17%
2024/06/12	1	62.90	0	0.00	63.10	1	1,193	0.08%
2024/06/07	3	64.00	2	64.10	64.40	1	1,212	0.08%
2024/06/06	3	64.70	0	0.00	63.40	3	1,213	0.25%
2024/06/04	2	65.80	0	66.50	65.30	2	1,221	0.16%
2024/06/03	0	0.00	1.1	66.91	66.50	-1.1	1,220	-0.09%
2024/05/30	1	65.00	1	65.00	64.30	0	1,160	0.00%
2024/05/29	3	66.53	1	67.10	65.70	2	1,141	0.18%
2024/05/28	0	0.00	4	64.80	64.60	-4	1,013	-0.39%
2024/05/27	1	63.00	3	63.40	63.40	-2	983	-0.20%
2024/05/24	0	0.00	0	60.90	60.90	0	983	0.00%
2024/05/23	1	61.60	0	0.00	60.90	1	999	0.10%
2024/05/21	1	60.70	0	0.00	60.60	1	1,041	0.10%
2024/05/20	0	0.00	1	60.90	60.60	-1	1,095	-0.09%
2024/05/17	0	60.40	0	0.00	60.40	0	1,144	0.00%
2024/05/15	0	0.00	20	60.12	60.10	-20	1,198	-1.67%
2024/05/14	0	0.00	1	60.50	60.50	-1	1,254	-0.08%
2024/05/13	0	0.00	0	60.20	60.00	0	1,268	0.00%
2024/05/10	1	59.90	0	0.00	60.20	1	1,274	0.08%
2024/05/09	0	0.00	0.1	61.60	60.90	-0.1	1,280	-0.01%
2024/05/02	0	0.00	1	61.50	61.50	-1	1,337	-0.07%
2024/04/29	1	61.60	0	0.00	61.80	1	1,367	0.07%
2024/04/26	1.5	61.67	0	0.00	60.80	1.5	1,377	0.11%
2024/04/24	1	61.00	1	61.10	61.70	0	1,419	0.00%
2024/04/22	1	59.60	0	0.00	59.20	1	1,489	0.07%
2024/04/18	0.2	62.30	0	0.00	62.10	0.2	1,522	0.02%
2024/04/17	10	62.60	1	63.00	62.60	9	1,541	0.58%
2024/04/16	2	58.30	11	58.09	58.50	-9	1,517	-0.59%
2024/04/15	2	61.70	0	0.00	61.00	2	1,506	0.13%
2024/04/12	10	63.60	0	0.00	63.20	10	1,569	0.64%
2024/04/11	1	62.50	0	0.00	62.80	1	1,610	0.06%
2024/04/10	1	63.80	1	64.10	63.60	0	1,640	0.00%
2024/04/02	3	62.80	0	0.00	62.80	3	2,095	0.14%
2024/04/01	0	0.00	0	63.00	63.50	0	2,224	0.00%
2024/03/28	0	0.00	1	63.30	63.00	-1	2,284	-0.04%
2024/03/26	1	63.40	1	63.30	63.10	0	2,352	0.00%
2024/03/25	1	64.40	0	0.00	64.50	1	2,378	0.04%
2024/03/22	1	64.60	1	64.80	64.90	0	2,398	0.00%
2024/03/19	1	63.30	0	0.00	63.10	1	2,503	0.04%
2024/03/15	3	63.00	0	0.00	62.70	3	2,579	0.12%
2024/03/14	2	63.00	0	0.00	64.00	2	2,609	0.08%
2024/03/13	1	63.20	0	0.00	63.20	1	2,637	0.04%
2024/03/11	1	64.10	0	0.00	64.20	1	2,749	0.04%
2024/03/08	4	64.52	2	63.50	63.30	2	2,810	0.07%
2024/03/05	2	66.60	0	0.00	66.60	2	3,005	0.07%
2024/03/04	0	67.10	1	67.20	67.20	-1	3,194	-0.03%
2024/03/01	0	0.00	12	67.38	66.70	-12	3,280	-0.37%
2024/02/29	12	66.88	1	67.90	67.00	11	3,415	0.32%
2024/02/27	0.2	68.50	2	68.10	67.90	-1.8	3,598	-0.05%
2024/02/23	0.2	70.20	12	71.20	69.40	-11.9	4,189	-0.28%
2024/02/22	5	70.50	1	70.80	70.70	4	4,317	0.09%
2024/02/21	3	70.40	0	0.00	70.80	3	4,392	0.07%
2024/02/20	3	70.10	0	0.00	69.20	3	4,432	0.07%
2024/02/19	0	0.00	3	69.37	69.70	-3	4,451	-0.07%
2024/02/16	6	68.90	22	68.88	69.80	-16	4,564	-0.35%
2024/02/15	0	0.00	2	68.40	68.40	-2	4,568	-0.04%
2024/02/05	3	64.10	0	0.00	64.40	3	4,543	0.07%
2024/02/02	1	65.40	0	0.00	65.00	1	4,569	0.02%
2024/02/01	0	0.00	1	65.10	65.10	-1	4,592	-0.02%
2024/01/31	0	0.00	1	65.60	65.60	-1	4,600	-0.02%
2024/01/30	3	66.10	0	0.00	65.50	3	4,605	0.07%
2024/01/23	0	0.00	8	67.63	68.20	-8	4,737	-0.17%
2024/01/19	1	67.10	2.1	66.90	66.80	-1.1	4,790	-0.02%
2024/01/18	10	66.90	2	66.60	66.10	8	4,869	0.16%
2024/01/17	3	67.60	1	67.20	67.20	2	4,972	0.04%
2024/01/16	1	67.40	0	0.00	67.40	1	4,991	0.02%
2024/01/15	2	68.20	1	67.70	69.00	1	4,988	0.02%
2024/01/11	12	67.60	0	0.00	67.30	12	5,072	0.24%
2024/01/10	1	67.60	0	0.00	67.50	1	5,183	0.02%
2024/01/09	2	68.80	1	68.50	68.00	1	5,309	0.02%
2024/01/08	12	69.70	1	69.70	68.70	11	5,318	0.21%
2024/01/05	0	0.00	1	72.80	71.80	-1	5,261	-0.02%
2024/01/04	3	70.87	0	0.00	70.80	3	5,238	0.06%
2024/01/03	2	72.65	1	72.80	71.80	1	5,276	0.02%
2024/01/02	4	73.03	3	72.50	72.50	1	5,270	0.02%
2023/12/29	6	71.75	4	72.58	73.60	2	5,277	0.04%
2023/12/28	13	74.96	13	75.75	74.00	0	5,218	0.00%
2023/12/26	0	0.00	2	70.60	69.90	-2	4,906	-0.04%
2023/12/21	1	67.80	0	0.00	67.70	1	4,861	0.02%
2023/12/20	1	68.70	0	0.00	68.60	1	4,875	0.02%
2023/12/18	8	68.70	0.1	68.10	68.10	7.9	4,947	0.16%
2023/12/15	0	69.00	0	0.00	68.10	0	5,014	0.00%
2023/12/14	6	70.68	0	0.00	69.80	6	5,132	0.12%
2023/12/12	3	70.90	0	0.00	70.70	3	5,323	0.06%
2023/12/11	5	72.66	0	0.00	71.70	5	5,428	0.09%
2023/12/08	1	71.60	0	0.00	71.20	1	5,602	0.02%
2023/12/07	6	72.07	0	0.00	71.50	6	5,729	0.11%
2023/12/06	1	74.60	0	0.00	73.90	1	5,891	0.02%
2023/12/05	1	74.80	0	0.00	74.60	1	6,196	0.02%
2023/12/04	2	76.55	0	0.00	76.10	2	6,641	0.03%
2023/12/01	0	0.00	5	78.80	78.10	-5	6,899	-0.07%
2023/11/30	1	78.00	5	78.30	79.00	-4	7,929	-0.05%
2023/11/29	0	0.00	4	78.35	78.80	-4	8,492	-0.05%
2023/11/28	1	78.00	22	77.58	77.70	-21	8,565	-0.25%
2023/11/27	11	77.38	13	77.22	76.10	-2	9,162	-0.02%
2023/11/24	4	76.83	16	76.82	76.50	-12	9,954	-0.12%
2023/11/22	5	74.76	11	76.40	76.30	-6	9,991	-0.06%
2023/11/21	10.1	73.28	1	70.42	72.80	9.1	9,588	0.09%
2023/11/20	3.2	71.20	0	0.00	71.20	3.2	9,539	0.03%
2023/11/17	4	69.90	9	69.58	69.80	-5	9,458	-0.05%
2023/11/16	10	69.51	13	70.39	68.10	-3	9,374	-0.03%
2023/11/15	8	69.78	32	69.51	69.00	-24	9,323	-0.26%
2023/11/10	5	63.96	1.3	64.09	63.60	3.7	9,175	0.04%
2023/11/09	1	66.60	0	0.00	65.40	1	9,141	0.01%
2023/11/07	1	67.10	0	0.00	66.90	1	9,117	0.01%
2023/11/03	0	0.00	3	67.20	67.00	-3	9,117	-0.03%
2023/11/02	0	0.00	1	67.70	67.90	-1	9,101	-0.01%
2023/11/01	0	0.00	1	66.00	66.00	-1	9,080	-0.01%
2023/10/31	1	65.80	1	67.00	64.30	0	9,053	0.00%
2023/10/30	0	0.00	3	68.47	67.60	-3	9,035	-0.03%
2023/10/27	1	69.50	2	68.50	67.60	-1	9,029	-0.01%
2023/10/26	27	68.37	5	68.32	67.50	22	9,032	0.24%
2023/10/25	12	70.99	33	71.18	70.60	-21	8,956	-0.23%
2023/10/24	19	69.72	5	69.00	69.10	14	8,891	0.16%
2023/10/23	7	70.67	1	70.70	70.50	6	8,908	0.07%
2023/10/20	4	69.67	1	70.00	70.40	3	8,905	0.03%
2023/10/19	3	68.90	5	70.70	70.90	-2	8,926	-0.02%
2023/10/18	7	69.93	3	68.63	68.30	4	8,906	0.04%
2023/10/17	3	72.13	14	71.66	71.50	-11	9,037	-0.12%
2023/10/16	1	68.70	0	0.00	68.80	1	8,961	0.01%
2023/10/12	2	70.70	0	0.00	71.30	2	9,074	0.02%
2023/10/11	2	71.90	1	72.20	70.30	1	9,357	0.01%
2023/10/06	1	71.00	0	0.00	71.00	1	9,410	0.01%
2023/10/05	1	71.70	0	0.00	71.40	1	9,454	0.01%
2023/10/04	1	70.00	0	0.00	70.90	1	9,520	0.01%
2023/10/03	2	71.15	2	71.00	71.00	0	9,788	0.00%
2023/10/02	1	69.00	1	69.10	69.00	0	9,922	0.00%
2023/09/26	4	67.25	10	67.20	67.00	-6	10,025	-0.06%
2023/09/25	4	68.60	1	68.30	68.30	3	10,000	0.03%
2023/09/21	2	69.50	1	70.50	68.80	1	9,933	0.01%
2023/09/20	5	72.30	6	70.88	70.80	-1	9,851	-0.01%
2023/09/19	8	71.83	5	72.14	72.20	3	9,768	0.03%
2023/09/18	4.4	74.06	6	74.88	73.70	-1.6	9,610	-0.02%
2023/09/15	2	73.30	3	74.50	74.00	-1	9,477	-0.01%
2023/09/14	5	74.94	3.2	74.63	74.50	1.9	9,366	0.02%
2023/09/13	12	73.86	11	72.42	72.90	1	9,235	0.01%
2023/09/12	2	73.80	7.5	74.38	74.10	-5.5	9,061	-0.06%
2023/09/11	14	74.03	3	74.14	74.20	11	8,927	0.12%
2023/09/08	41	75.03	32	74.92	75.10	9	8,819	0.10%
2023/09/07	20	75.41	17	74.67	73.30	3	8,555	0.04%
2023/09/06	25.5	75.45	12	75.48	75.00	13.5	8,229	0.16%
2023/09/05	79	79.04	88	77.03	77.50	-9	7,950	-0.11%
2023/09/04	23	73.13	9	76.22	78.60	14	6,954	0.20%
2023/09/01	24	71.93	19	72.12	71.50	5	6,310	0.08%
2023/08/31	36	72.88	23	72.61	71.50	13	6,069	0.21%
2023/08/30	19	71.09	22	72.04	73.30	-3	5,483	-0.05%
2023/08/29	3	63.53	8	65.15	66.70	-5	4,563	-0.11%
2023/08/28	2	60.75	8	60.55	60.70	-6	4,187	-0.14%
2023/08/25	1	58.80	0	0.00	58.20	1	4,127	0.02%
2023/08/24	1	61.50	1	60.30	60.40	0	4,107	0.00%
2023/08/22	0	0.00	7	59.23	58.60	-7	4,006	-0.17%
2023/08/08	0	0.00	0.2	59.00	58.30	-0.2	3,901	-0.01%
2023/08/07	2	57.40	1	58.50	58.70	1	3,896	0.03%
2023/08/04	2	58.00	0	0.00	57.80	2	3,882	0.05%
2023/08/02	7	57.80	10	59.83	58.00	-3	3,881	-0.08%
2023/08/01	1	60.50	0	0.00	60.50	1	3,824	0.03%
2023/07/31	22	60.71	4	60.95	60.20	18	3,801	0.47%
2023/07/27	0	0.00	2	60.70	61.20	-2	3,716	-0.05%
2023/07/26	0	0.00	4	61.50	60.00	-4	3,657	-0.11%
2023/07/25	0	0.00	3	61.03	60.70	-3	3,584	-0.08%
2023/07/24	2	60.65	1	60.00	60.00	1	3,557	0.03%
2023/07/21	12	61.53	0	0.00	61.90	12	3,493	0.34%
2023/07/20	14	64.26	4	64.25	63.10	10	3,444	0.29%
2023/07/19	3	61.50	1	61.70	60.60	2	3,183	0.06%
2023/07/17	2	60.70	3	60.90	60.50	-1	3,086	-0.03%
2023/07/14	9	63.18	4	62.45	62.80	5	3,007	0.17%
2023/07/13	3	58.70	3	58.87	60.30	0	2,708	0.00%
2023/07/12	0	0.00	5	58.56	58.00	-5	2,596	-0.19%
2023/07/11	6	57.42	6	58.30	58.30	0	2,528	0.00%
2023/07/10	3	59.40	2	58.90	58.10	1	2,452	0.04%
2023/07/07	38	57.93	91	58.52	57.90	-53	2,163	-2.45%
2023/07/06	17	56.89	2	55.50	55.20	15	1,956	0.77%
2023/07/05	30	54.20	0	0.00	53.70	30	1,856	1.62%
2023/07/04	0	0.00	1	53.00	53.30	-1	2,023	-0.05%
2023/07/03	0	0.00	3	53.00	52.90	-3	2,273	-0.13%
2023/06/29	0	0.00	2	52.00	52.10	-2	2,275	-0.09%
2023/06/27	3	52.10	0	0.00	51.70	3	2,285	0.13%
2023/06/26	3	52.50	0.5	52.60	52.10	2.5	2,294	0.11%
2023/06/21	4	53.20	0	0.00	53.00	4	2,318	0.17%
2023/06/20	2	55.40	2	54.10	54.10	0	2,318	0.00%
2023/06/19	1	55.90	0	0.00	55.00	1	2,347	0.04%
2023/06/16	0	0.00	0.5	56.00	55.20	-0.5	2,329	-0.02%
2023/06/14	0	0.00	1	56.30	55.70	-1	2,262	-0.04%
2023/06/12	1	59.20	1	59.70	60.50	0	2,067	0.00%
2023/06/09	5	55.70	10	56.20	58.00	-5	1,891	-0.26%
2023/06/08	5	55.92	9	55.79	55.50	-4	1,823	-0.22%
2023/06/07	0	0.00	1	54.00	54.10	-1	1,748	-0.06%
2023/06/06	3	53.00	0	0.00	53.00	3	1,798	0.17%
2023/06/05	9	54.88	21	55.06	54.80	-12	1,781	-0.67%
2023/06/02	0	0.00	5	53.20	53.20	-5	1,682	-0.30%
2023/05/31	5	52.70	0.1	52.00	52.20	4.9	1,728	0.28%
2023/05/30	0	0.00	0.1	51.30	51.90	-0.1	1,778	-0.01%
2023/05/29	0.5	51.30	0	0.00	51.60	0.5	1,787	0.03%
2023/05/26	1	50.40	2	50.60	49.70	-1	1,810	-0.06%
2023/05/25	1	50.70	0	0.00	50.10	1	1,852	0.05%
2023/05/23	5	50.10	0	0.00	50.10	5	1,930	0.26%
2023/05/22	0	0.00	1	49.00	49.55	-1	1,948	-0.05%
2023/05/19	6	48.88	8	49.15	48.85	-2	1,964	-0.10%
2023/05/18	0	0.00	6	48.60	48.55	-6	1,966	-0.31%
2023/05/12	0.2	46.40	0	0.00	46.80	0.2	2,020	0.01%
2023/05/08	0.1	47.70	0.8	47.70	47.65	-0.7	2,147	-0.03%
2023/05/05	1	48.40	1	48.55	48.60	0	2,402	0.00%
2023/04/28	0.1	47.85	0	0.00	47.80	0.1	2,613	0.00%
2023/04/26	7	46.60	0	0.00	47.35	7	2,619	0.27%
2023/04/25	2	47.15	1	48.80	46.90	1	2,640	0.04%
2023/04/21	1.2	49.43	0	0.00	49.40	1.2	2,741	0.04%
2023/04/20	8	51.56	0	0.00	50.60	8	2,728	0.29%
2023/04/19	1	52.30	0	0.00	52.00	1	2,717	0.04%
2023/04/18	0	0.00	0.1	53.30	52.50	-0.1	2,711	0.00%
2023/04/14	1	53.00	0	0.00	52.90	1	2,691	0.04%
2023/04/13	7	52.99	1	53.00	52.70	6	2,680	0.22%
2023/04/12	0	0.00	0	54.30	54.30	0	2,656	0.00%
2023/04/10	1	52.80	0	53.50	53.50	1	2,595	0.04%
2023/04/07	15	55.28	14	53.81	53.70	1	2,553	0.04%
2023/04/06	8	53.35	27	54.83	55.50	-19	2,363	-0.80%
2023/03/31	0	0.00	2	51.40	51.10	-2	2,106	-0.09%
2023/03/30	0	0.00	2	50.45	50.00	-2	2,090	-0.10%
2023/03/29	5	49.66	0	0.00	49.60	5	2,092	0.24%
2023/03/28	4	50.40	0	0.00	50.30	4	2,092	0.19%
2023/03/27	1	51.60	2.2	51.99	51.50	-1.2	2,086	-0.06%
2023/03/24	0.2	52.80	1.1	52.59	52.80	-0.9	2,077	-0.04%
2023/03/23	1	51.60	0	0.00	51.60	1	2,039	0.05%
2023/03/22	0.1	51.80	0	0.00	51.40	0.1	2,023	0.00%
2023/03/17	1	50.70	0	0.00	50.20	1	1,968	0.05%
2023/03/16	0	0.00	1	50.50	49.95	-1	1,972	-0.05%
2023/03/14	1	50.20	0	0.00	49.75	1	1,988	0.05%
2023/03/13	0	0.00	1	49.25	49.60	-1	2,048	-0.05%
2023/03/10	1	51.00	0	0.00	49.95	1	2,116	0.05%
2023/03/09	0	0.00	1	52.30	51.90	-1	2,129	-0.05%
2023/03/06	1	51.80	0	0.00	51.50	1	2,072	0.05%
2023/03/03	5	51.86	0	0.00	51.80	5	2,096	0.24%
2023/03/02	3	51.83	1	52.00	52.20	2	2,103	0.10%
2023/03/01	0	0.00	2	50.30	50.90	-2	2,040	-0.10%
2023/02/24	1	50.70	0	0.00	50.60	1	2,031	0.05%
2023/02/23	3	51.20	10	51.00	50.90	-7	2,000	-0.35%
2023/02/22	7	51.21	1	50.40	51.10	6	1,986	0.30%
2023/02/20	0	0.00	1	49.95	50.00	-1	1,978	-0.05%
2023/02/17	1	49.35	0	0.00	49.55	1	1,987	0.05%
2023/02/15	0	0.00	2	47.80	47.85	-2	2,055	-0.10%
2023/02/14	0	0.00	3	48.98	47.90	-3	2,081	-0.14%
2023/02/10	1	47.25	0	0.00	47.25	1	2,172	0.05%
2023/02/09	0	49.75	0	0.00	48.50	0	2,246	0.00%
2023/02/08	1	49.50	0	0.00	49.35	1	2,289	0.04%
2023/02/06	3	49.18	0	0.00	49.05	3	2,405	0.12%
2023/02/03	13	49.57	2	50.50	50.90	11	2,381	0.46%
2023/02/02	0	0.00	1	49.20	49.35	-1	2,248	-0.04%
2023/01/31	0	0.00	1	47.35	47.75	-1	2,694	-0.04%
2023/01/17	1	45.50	0	0.00	45.50	1	2,574	0.04%
2023/01/13	1	46.00	0	0.00	46.35	1	2,578	0.04%
2023/01/12	3	46.12	0	0.00	45.80	3	2,556	0.12%
2023/01/11	0	0.00	5	46.20	46.35	-5	2,495	-0.20%
2023/01/06	0	0.00	1	43.40	43.55	-1	2,471	-0.04%
2022/12/30	0	0.00	10	41.30	41.30	-10	2,501	-0.40%
2022/12/20	5	41.90	0	0.00	41.45	5	2,617	0.19%
2022/12/16	11	43.97	0	0.00	44.15	11	2,650	0.42%
2022/12/15	0	0.00	2	45.15	45.10	-2	2,658	-0.08%
2022/12/13	1	44.35	0	0.00	44.15	1	2,675	0.04%
2022/12/09	1	45.30	0	0.00	45.00	1	2,687	0.04%
2022/12/06	0	0.00	7	47.00	47.10	-7	2,695	-0.26%
2022/12/05	1	49.85	20	49.48	48.85	-19	2,677	-0.71%
2022/12/02	20	48.03	1	48.50	48.65	19	2,632	0.72%
2022/12/01	1	47.35	5	46.78	47.10	-4	2,565	-0.16%
2022/11/30	0	45.50	0	0.00	45.90	0	2,559	0.00%
2022/11/28	1.3	45.45	1	45.50	45.40	0.3	2,592	0.01%
2022/11/25	3	46.37	2	45.70	45.65	1	2,618	0.04%
2022/11/24	0	0.00	3	46.10	46.80	-3	2,609	-0.11%
2022/11/22	1	44.35	0	0.00	44.10	1	2,592	0.04%
2022/11/21	2	45.08	0	0.00	44.90	2	2,697	0.07%
2022/11/18	3	46.07	2	46.08	45.30	1	2,732	0.04%
2022/11/17	1	46.10	1	46.10	46.00	0	2,710	0.00%
2022/11/16	11	45.80	5	45.90	46.30	6	2,692	0.22%
2022/11/15	0	0.00	1	44.95	45.45	-1	2,662	-0.04%
2022/11/14	0	0.00	20	45.01	45.10	-20	2,648	-0.76%
2022/11/11	2	44.80	1	45.70	44.50	1	2,649	0.04%
2022/11/10	11	43.84	0	0.00	43.90	11	2,603	0.42%
2022/11/08	22	44.66	43	43.03	43.20	-21	2,609	-0.80%
2022/11/07	7	44.49	20	44.94	44.35	-13	2,593	-0.50%
2022/11/04	10.1	43.70	9	43.16	43.20	1.1	2,523	0.04%
2022/11/03	1	43.90	6	44.03	43.85	-5	2,498	-0.20%
2022/11/02	0.2	42.65	1	42.50	42.65	-0.8	2,393	-0.03%
2022/11/01	2	42.55	2	42.93	42.50	0	2,407	0.00%
2022/10/31	22	43.24	0	0.00	42.60	22	2,367	0.93%
2022/10/28	32	43.08	5	42.62	42.80	27	2,269	1.19%
2022/10/27	0	0.00	1	42.20	42.20	-1	1,869	-0.05%
2022/10/26	0	0.00	0	38.40	38.40	0	1,794	0.00%
2022/10/19	0	0.00	1	40.65	40.20	-1	1,934	-0.05%
2022/10/18	0	40.30	1	40.30	40.45	-1	1,931	-0.05%
2022/10/13	2	37.25	0	0.00	36.95	2	1,943	0.10%
2022/10/12	8	39.99	0	0.00	39.75	8	1,925	0.42%
2022/10/05	0	0.00	1	43.35	43.50	-1	1,952	-0.05%
2022/10/04	0	0.00	1	42.10	42.20	-1	1,964	-0.05%
2022/10/03	0	0.00	1	41.15	41.10	-1	1,967	-0.05%
2022/09/30	0	0.00	1	40.70	40.65	-1	2,016	-0.05%
2022/09/29	0	0.00	4	39.81	39.60	-4	2,035	-0.20%
2022/09/28	0	0.00	3	39.62	39.05	-3	2,063	-0.15%
2022/09/26	16	41.17	1	40.30	40.30	15	2,115	0.71%
2022/09/23	0	0.00	1	43.25	43.25	-1	2,152	-0.05%
2022/09/21	1	44.10	0	0.00	44.25	1	2,159	0.05%
2022/09/16	0	0.00	10	47.30	46.50	-10	2,206	-0.45%
2022/09/15	3	47.20	8	47.51	47.45	-5	2,238	-0.22%
2022/09/14	2	46.63	1	46.30	47.15	1	2,269	0.04%
2022/09/08	1	47.40	0	0.00	47.60	1	2,386	0.04%
2022/09/06	3	49.95	2	50.50	49.30	1	2,433	0.04%
2022/09/02	1	51.90	0	0.00	51.60	1	2,425	0.04%
2022/08/31	2	56.20	0	0.00	56.50	2	2,407	0.08%
2022/08/29	0	0.00	1	56.20	55.50	-1	2,471	-0.04%
2022/08/26	2	59.95	0	0.00	58.50	2	2,460	0.08%
2022/08/25	4	58.00	5	58.10	58.80	-1	2,383	-0.04%
2022/08/23	4	56.62	0	0.00	56.80	4	2,449	0.16%
2022/08/19	1	57.50	0	0.00	57.50	1	2,481	0.04%
2022/08/18	2	56.80	0	0.00	57.80	2	2,497	0.08%
2022/08/16	10	57.40	21	56.70	57.00	-11	2,495	-0.44%
2022/08/15	1	56.50	0	0.00	56.90	1	2,493	0.04%
2022/08/12	0	0.00	11	53.85	55.20	-11	2,460	-0.45%
2022/08/11	12	52.10	3	51.73	52.10	9	2,407	0.37%
2022/08/10	4	49.93	1	50.50	50.00	3	2,467	0.12%
2022/08/02	2	51.80	0	0.00	53.10	2	2,522	0.08%
2022/07/28	2	54.70	2	55.50	53.60	0	2,627	0.00%
2022/07/27	1	54.40	0	0.00	54.70	1	2,563	0.04%
2022/07/26	0	0.00	10	55.15	54.20	-10	2,573	-0.39%
2022/07/25	0	0.00	1	57.10	57.00	-1	2,589	-0.04%
2022/07/20	0	0.00	2	56.60	56.20	-2	2,764	-0.07%
2022/07/19	1	54.60	1	55.10	55.10	0	2,822	0.00%
2022/07/18	10	55.70	0	0.00	55.10	10	2,929	0.34%
2022/07/12	6	51.40	2	53.20	50.90	4	2,956	0.14%
2022/07/11	0	0.00	1	54.30	53.90	-1	2,948	-0.03%
2022/07/08	2	55.40	6	54.38	54.50	-4	2,960	-0.14%
2022/07/07	0	0.00	5	53.18	53.50	-5	2,942	-0.17%
2022/07/06	1	51.90	0	0.00	51.20	1	2,974	0.03%
2022/07/05	3	54.67	0	0.00	55.00	3	2,985	0.10%
2022/07/04	0	0.00	1	52.10	52.10	-1	2,953	-0.03%
2022/07/01	1	50.20	9	55.00	50.30	-8	2,943	-0.27%
2022/06/30	3	55.63	1	55.70	55.00	2	2,897	0.07%
2022/06/29	0	0.00	0	57.90	58.00	0	2,894	0.00%
2022/06/27	0	60.00	0	0.00	60.10	0	2,975	0.00%
2022/06/23	0	55.20	0	0.00	55.60	0	2,997	0.00%
2022/06/22	2	58.10	0	0.00	56.70	2	3,031	0.07%
2022/06/21	0	0.00	2.1	59.11	59.70	-2.1	3,034	-0.07%
2022/06/17	0	0.00	1	61.30	60.80	-1	3,079	-0.03%
2022/06/16	1	61.00	0	0.00	61.00	1	3,067	0.03%
2022/06/09	2	70.80	5	70.72	70.60	-3	3,238	-0.09%
2022/06/08	3	70.83	6	70.65	70.80	-3	3,239	-0.09%
2022/06/07	1	70.60	0	0.00	70.90	1	3,246	0.03%
2022/06/02	1.1	70.33	0	0.00	69.90	1.1	3,309	0.03%
2022/06/01	14.3	70.30	15	70.35	71.10	-0.7	3,363	-0.02%
2022/05/31	5	69.36	3	69.73	70.50	2	3,453	0.06%
2022/05/27	2	66.20	0	0.00	66.10	2	3,715	0.05%
2022/05/26	1	67.60	1	65.70	65.70	0	3,732	0.00%
2022/05/25	5	67.36	5	66.36	67.40	0	3,750	0.00%
2022/05/23	1.1	68.59	0	0.00	67.90	1.1	3,822	0.03%
2022/05/20	2	68.80	2	68.60	68.80	0	3,913	0.00%
2022/05/19	1	67.70	1	68.80	68.70	0	4,022	0.00%
2022/05/18	3	70.13	2	69.40	69.40	1	4,263	0.02%
2022/05/17	2	67.90	2	68.80	69.30	0	4,911	0.00%
2022/05/13	0	0.00	1	65.10	66.10	-1	4,975	-0.02%
2022/05/12	1	64.60	0	0.00	64.20	1	5,026	0.02%
2022/05/10	1	64.80	1	65.30	66.00	0	5,178	0.00%
2022/05/09	2	65.50	10	65.89	65.50	-8	5,385	-0.15%
2022/05/06	9	66.60	0	0.00	66.50	9	5,414	0.17%
2022/05/05	12.1	72.40	5	72.20	72.20	7.1	5,389	0.13%
2022/05/04	3	70.37	5	70.64	70.30	-2	5,422	-0.04%
2022/05/03	3	69.53	1	69.60	69.30	2	5,468	0.04%
2022/04/29	2	71.25	3	71.13	69.50	-1	5,530	-0.02%
2022/04/28	5	69.38	5	68.84	70.00	0	5,553	0.00%
2022/04/27	0	0.00	0	66.50	69.10	0	5,554	0.00%
2022/04/26	1	70.30	0	72.50	69.30	1	5,488	0.02%
2022/04/25	5	73.34	0	0.00	71.60	5	5,471	0.09%
2022/04/22	10	78.94	7.2	79.10	78.60	2.8	5,441	0.05%
2022/04/21	2	75.40	1	78.00	78.00	1	5,437	0.02%
2022/04/20	2	76.00	3	75.93	76.10	-1	5,440	-0.02%
2022/04/19	0	0.00	3	76.30	75.50	-3	5,486	-0.05%
2022/04/18	2	76.90	0.1	76.60	76.00	1.9	5,539	0.03%
2022/04/15	1	78.00	2.1	77.63	77.10	-1.1	5,594	-0.02%
2022/04/14	4	80.15	0	0.00	79.50	4	5,673	0.07%
2022/04/13	1	79.50	0	0.00	80.30	1	5,731	0.02%
2022/04/12	1	77.00	1	77.40	77.80	0	5,812	0.00%
2022/04/11	1.1	79.01	1	80.40	79.00	0.1	5,791	0.00%
2022/04/08	0	0.00	1	82.90	82.50	-1	5,830	-0.02%
2022/04/07	0.1	84.00	0.4	84.05	82.00	-0.4	5,864	-0.01%
2022/04/06	3	84.23	0	0.00	84.00	3	5,933	0.05%
2022/04/01	3	85.13	2	85.30	85.30	1	6,157	0.02%
2022/03/31	5	86.40	0	0.00	86.20	5	6,275	0.08%
2022/03/30	2	87.85	1	89.10	87.60	1	6,313	0.02%
2022/03/29	1.1	86.61	7	86.74	86.80	-6	6,448	-0.09%
2022/03/28	3	85.93	0	0.00	86.20	3	6,720	0.04%
2022/03/25	7.2	89.58	6	90.70	88.60	1.2	7,237	0.02%
2022/03/24	7.1	89.60	12	89.49	90.00	-5	7,357	-0.07%
2022/03/23	18.2	89.71	10	90.15	90.00	8.2	7,554	0.11%
2022/03/17	5	84.60	1	85.70	87.20	4	8,217	0.05%
2022/03/16	1	82.70	1	82.00	82.90	0	8,309	0.00%
2022/03/15	8	84.74	0	0.00	84.50	8	8,323	0.10%
2022/03/14	0	0.00	1	88.10	88.20	-1	8,386	-0.01%
2022/03/11	1	87.40	0	0.00	88.80	1	8,645	0.01%
2022/03/10	2	88.50	0	0.00	88.20	2	8,899	0.02%
2022/03/09	1	86.60	1	86.10	86.70	0	9,189	0.00%
2022/03/08	0.1	85.00	0	0.00	85.00	0.1	9,589	0.00%
2022/03/07	2	89.80	2	89.00	88.50	0	10,289	0.00%
2022/03/04	28	93.57	3.1	95.02	92.50	24.9	10,484	0.24%
2022/03/03	6	95.02	21.8	94.69	94.20	-15.8	10,673	-0.15%
2022/03/02	0	0.00	1.1	89.77	91.00	-1.1	10,618	-0.01%
2022/03/01	3	89.97	2	90.50	90.50	1	10,812	0.01%
2022/02/25	1	87.50	1	89.20	88.60	0	11,052	0.00%
2022/02/24	0.1	87.60	2	88.10	87.10	-1.9	11,264	-0.02%
2022/02/23	2.3	90.99	4	91.05	91.20	-1.7	11,617	-0.01%
2022/02/22	3.3	89.83	1.2	90.15	89.60	2.1	11,952	0.02%
2022/02/21	3	93.80	1	94.50	93.00	2	12,207	0.02%
2022/02/18	4	93.90	6	94.15	95.40	-2	12,829	-0.02%
2022/02/17	19.2	96.48	29.5	96.35	93.00	-10.3	13,341	-0.08%
2022/02/16	2	91.35	12	91.03	91.40	-10	14,010	-0.07%
2022/02/15	6	91.90	0	0.00	89.40	6	15,010	0.04%
2022/02/14	3	90.47	11	90.89	90.30	-8	16,674	-0.05%
2022/02/11	2	93.35	2	93.40	93.10	0	16,750	0.00%
2022/02/10	18	92.83	21	92.60	92.60	-3	16,916	-0.02%
2022/02/09	15	91.87	14	93.11	93.10	1	16,994	0.01%
2022/02/08	11	88.25	3.3	88.92	88.30	7.7	16,838	0.05%
2022/02/07	0	0.00	1.1	87.85	88.00	-1.1	16,890	-0.01%
2022/01/26	10	85.71	7	85.86	87.00	3	16,989	0.02%
2022/01/25	1	84.10	0	0.00	84.10	1	17,509	0.01%
2022/01/24	2	82.30	2	82.50	84.00	0	17,967	0.00%
2022/01/21	4	85.13	5	84.86	83.90	-1	18,058	-0.01%
2022/01/20	3	87.87	3	87.73	88.00	0	18,192	0.00%
2022/01/19	1	87.10	0	0.00	86.60	1	18,316	0.01%
2022/01/18	3	88.30	1	87.60	87.70	2	18,600	0.01%
2022/01/17	4	86.10	33	87.13	87.30	-29	18,746	-0.15%
2022/01/14	10	84.95	1	86.38	84.40	9	19,141	0.05%
2022/01/13	23.1	87.66	1	87.30	87.10	22.1	19,434	0.11%
2022/01/12	22.1	88.59	0	0.00	88.10	22.1	19,695	0.11%
2022/01/11	3	89.93	12	90.38	88.70	-9	19,849	-0.05%
2022/01/10	5	90.48	9	90.93	91.50	-4	19,979	-0.02%
2022/01/07	18.1	92.72	15	91.27	90.60	3.1	20,091	0.02%
2022/01/06	2	93.55	7	94.03	94.40	-5	20,176	-0.02%
2022/01/05	6.1	92.92	10	92.94	93.00	-3.9	20,334	-0.02%
2022/01/04	1	96.10	0	0.00	95.60	1	20,350	0.00%
2022/01/03	2	97.40	0	0.00	95.70	2	20,600	0.01%
2021/12/30	1	96.40	0	0.00	96.60	1	20,769	0.00%
2021/12/29	2	96.65	1	96.60	97.10	1	21,060	0.00%
2021/12/28	16	99.14	8	98.10	97.10	8	21,406	0.04%
2021/12/27	2	97.30	5	97.32	97.60	-3	21,659	-0.01%
2021/12/24	4	95.60	5	96.00	95.40	-1	22,324	0.00%
2021/12/23	19	97.64	32.1	98.55	96.00	-13.1	23,656	-0.06%
2021/12/22	47	98.70	11	99.90	97.60	36	24,269	0.15%
2021/12/21	39	99.44	44.2	99.47	99.00	-5.2	24,683	-0.02%
2021/12/20	7	96.74	9	97.16	97.00	-2	25,111	-0.01%
2021/12/17	28	96.65	53	96.01	96.60	-25	25,525	-0.10%
2021/12/16	21	94.80	48	96.58	96.30	-27	25,423	-0.11%
2021/12/15	9	89.86	45	91.30	91.80	-36	25,084	-0.14%
2021/12/14	15	89.37	10	88.58	88.50	5	25,064	0.02%
2021/12/13	49	90.82	29	90.67	90.10	20	25,202	0.08%
2021/12/10	32	92.45	14	91.00	90.90	18	25,130	0.07%
2021/12/09	11	94.95	18	94.69	94.00	-7	25,112	-0.03%
2021/12/08	47	95.91	1.2	97.11	94.70	45.8	25,205	0.18%
2021/12/07	24	98.40	27	96.31	95.00	-3	25,414	-0.01%
2021/12/06	22	99.76	13	99.66	99.30	9	25,366	0.04%
2021/12/03	55	98.54	57	98.91	99.00	-2	25,346	-0.01%
2021/12/02	53	97.10	26	96.50	96.00	27	25,448	0.11%
2021/12/01	41.2	97.82	49	97.86	100.50	-7.8	25,916	-0.03%
2021/11/30	10.5	94.93	8	94.14	92.80	2.5	26,270	0.01%
2021/11/29	20	92.12	33	91.39	92.20	-13	26,552	-0.05%
2021/11/26	72	95.81	72	96.29	94.60	0	26,435	0.00%
2021/11/25	39.1	96.57	8	97.16	95.70	31.1	26,282	0.12%
2021/11/24	8	99.04	29	99.11	99.50	-21	26,132	-0.08%
2021/11/23	42	100.36	41	101.01	98.90	1	25,964	0.00%
2021/11/22	68.7	104.58	52	101.82	101.00	16.7	25,807	0.06%
2021/11/19	5	104.80	9	105.28	106.50	-4	25,464	-0.02%
2021/11/18	27.5	103.75	32	104.61	104.00	-4.5	25,166	-0.02%
2021/11/17	85	109.62	71	110.63	108.50	14	24,873	0.06%
2021/11/16	69	105.91	70	107.20	110.00	-1	24,203	0.00%
2021/11/15	73.3	106.04	60	106.83	108.00	13.3	23,487	0.06%
2021/11/12	45	98.78	67	100.29	102.50	-22	22,181	-0.10%
2021/11/11	40	90.67	83	91.70	93.40	-43	21,178	-0.20%
2021/11/10	26	84.55	30	85.00	85.00	-4	19,506	-0.02%
2021/11/09	9	84.38	7.2	84.69	84.50	1.8	19,431	0.01%
2021/11/08	21	82.14	21	82.39	82.50	0	19,253	0.00%
2021/11/05	3	80.10	2	79.45	80.90	1	19,187	0.01%
2021/11/04	9	80.57	10	80.44	80.50	-1	19,178	-0.01%
2021/11/03	13	81.09	16	81.08	80.90	-3	19,157	-0.02%
2021/11/02	64.2	81.30	59	88.11	80.10	5.2	19,153	0.03%
2021/11/01	13	87.38	23	87.13	89.00	-10	18,596	-0.05%
2021/10/29	20	81.35	18	82.81	81.10	2	18,170	0.01%
2021/10/28	21	82.62	17	82.34	82.50	4	18,092	0.02%
2021/10/27	11	81.59	10	80.58	81.80	1	17,980	0.01%
2021/10/26	8	79.40	12	81.02	78.20	-4	17,928	-0.02%
2021/10/25	9	83.28	10.1	83.59	82.90	-1.1	17,804	-0.01%
2021/10/22	17	82.94	15.3	83.55	84.20	1.8	17,909	0.01%
2021/10/21	16.1	81.97	15	82.16	82.50	1.1	17,779	0.01%
2021/10/20	9	78.79	14	79.46	79.90	-5	17,541	-0.03%
2021/10/19	8	73.61	8	74.50	75.90	0	17,696	0.00%
2021/10/18	1	71.50	4	70.93	73.10	-3	18,107	-0.02%
2021/10/15	5	73.20	10	73.26	73.40	-5	18,097	-0.03%
2021/10/14	3	71.97	1.1	72.27	72.20	1.9	18,120	0.01%
2021/10/13	5.1	72.90	5	74.16	72.50	0.1	18,117	0.00%
2021/10/12	1	77.70	0	0.00	77.90	1	18,058	0.01%
2021/10/08	5	80.02	1.1	81.62	80.30	3.9	18,088	0.02%
2021/10/07	11.1	79.74	20	79.71	80.90	-8.9	18,114	-0.05%
2021/10/06	35	80.57	26	79.17	77.70	9	18,625	0.05%
2021/10/05	18.3	78.91	9	79.22	81.40	9.3	19,044	0.05%
2021/10/04	18.1	81.63	22	80.65	77.90	-3.9	18,855	-0.02%
2021/10/01	25	85.41	15.2	84.96	83.70	9.9	18,721	0.05%
2021/09/30	77.2	91.13	66	89.91	85.90	11.2	18,543	0.06%
2021/09/29	18	88.55	27	88.35	90.50	-9	17,435	-0.05%
2021/09/28	37	87.39	54.2	88.08	89.80	-17.2	17,263	-0.10%
2021/09/27	21	87.66	18	87.81	86.70	3	17,372	0.02%
2021/09/24	16	82.79	32.5	83.39	86.00	-16.5	16,747	-0.10%
2021/09/23	4	79.85	4	79.78	79.10	0	16,243	0.00%
2021/09/22	5	79.82	5	79.46	79.20	0	16,431	0.00%
2021/09/17	6	79.49	5	79.76	80.50	1	16,461	0.01%
2021/09/16	19	79.42	15.1	79.98	79.90	3.9	16,462	0.02%
2021/09/15	0	0.00	8	78.13	77.10	-8	16,364	-0.05%
2021/09/14	1	80.00	1	79.60	78.90	0	16,563	0.00%
2021/09/13	6	79.65	2	81.20	79.20	4	16,583	0.02%
2021/09/10	17	78.14	20	79.10	82.30	-3	16,488	-0.02%
2021/09/09	7	75.59	22	78.22	78.80	-15	16,198	-0.09%
2021/09/08	22.2	76.74	3	74.80	75.40	19.2	16,062	0.12%
2021/09/07	16.1	80.36	19	80.34	76.80	-2.9	15,970	-0.02%
2021/09/06	37.1	87.34	34.1	87.48	85.30	3	15,660	0.02%
2021/09/03	45.1	85.50	60.1	85.49	86.30	-15	14,906	-0.10%
2021/09/02	23.1	80.38	27.1	80.12	80.90	-4	13,965	-0.03%
2021/09/01	17	75.75	182	76.21	76.80	-165	13,801	-1.20%	大賣/鉅額交易
2021/08/31	3.1	71.71	0	0.00	72.30	3.1	13,761	0.02%
2021/08/30	11	73.95	8	74.35	73.00	3	14,222	0.02%
2021/08/27	2.1	74.86	1	76.30	75.10	1.1	14,787	0.01%
2021/08/26	11	74.90	13	75.92	74.90	-2	14,874	-0.01%
2021/08/25	4	74.28	4	75.13	74.10	0	15,033	0.00%
2021/08/24	1	72.30	0	0.00	72.30	1	15,316	0.01%
2021/08/23	3	71.50	4	72.30	74.00	-1	15,767	-0.01%
2021/08/18	1.1	66.42	1	68.30	71.20	0.1	16,518	0.00%
2021/08/17	50.2	69.57	5	69.26	66.80	45.2	17,000	0.27%
2021/08/16	2	70.30	3	69.10	70.20	-1	17,306	-0.01%
2021/08/13	59.1	72.22	5	70.90	70.70	54.1	17,520	0.31%
2021/08/12	7	74.31	2	73.90	74.80	5	17,616	0.03%
2021/08/11	35.2	72.11	3	74.37	71.70	32.2	17,905	0.18%
2021/08/10	21.1	76.04	4	76.43	76.00	17.1	18,084	0.09%
2021/08/09	8	78.16	0	0.00	77.10	8	18,354	0.04%
2021/08/06	13	81.03	6	81.47	80.20	7	18,642	0.04%
2021/08/05	1	79.40	4	79.83	79.40	-3	19,042	-0.02%
2021/08/04	4	80.55	2	79.60	79.40	2	20,152	0.01%
2021/08/03	1	77.90	5	79.24	79.80	-4	20,330	-0.02%
2021/08/02	7	77.06	4	77.45	77.20	3	20,587	0.01%
2021/07/30	12.2	80.10	12	78.50	77.60	0.2	20,805	0.00%
2021/07/29	1.1	77.35	2	78.35	78.60	-0.9	21,123	0.00%
2021/07/28	19.2	79.92	6	78.42	78.20	13.2	21,224	0.06%
2021/07/27	18	87.72	14	86.62	85.70	4	21,315	0.02%
2021/07/26	13	85.78	21	86.32	86.30	-8	21,323	-0.04%
2021/07/23	50	89.06	31	86.37	84.10	19	21,540	0.09%
2021/07/22	22	88.57	27.3	88.77	91.00	-5.3	21,510	-0.02%
2021/07/21	11	84.31	26	84.44	83.20	-15	21,221	-0.07%
2021/07/20	17	83.51	17.1	82.86	81.80	-0.1	21,670	0.00%
2021/07/19	5	85.02	8	84.76	85.30	-3	21,935	-0.01%
2021/07/16	6	83.73	8	85.00	83.50	-2	22,258	-0.01%
2021/07/15	1.1	82.14	4	81.78	83.70	-2.9	22,625	-0.01%
2021/07/14	18	82.63	14	83.37	81.90	4	23,126	0.02%
2021/07/13	108.1	87.67	71.1	90.76	84.50	37.1	23,408	0.16%	大買/
2021/07/12	65.1	88.60	73.6	88.81	88.90	-8.5	23,504	-0.04%
2021/07/09	13	84.07	13	84.15	84.10	0	23,282	0.00%
2021/07/08	21.1	84.30	26	84.69	83.50	-5	23,986	-0.02%
2021/07/07	78	83.35	61	84.41	83.10	17	24,188	0.07%
2021/07/06	5	81.04	18	82.67	80.50	-13	23,819	-0.05%
2021/07/05	19.6	83.01	24	83.55	80.90	-4.5	23,835	-0.02%
2021/07/02	33	79.95	28	80.34	81.40	5	23,587	0.02%
2021/07/01	23	75.93	27	75.26	77.00	-4	23,334	-0.02%
2021/06/30	0	0.00	8	73.33	74.00	-8	23,598	-0.03%
2021/06/29	9	74.51	18	74.39	73.20	-9	23,772	-0.04%
2021/06/28	20	74.38	0	0.00	74.50	20	24,086	0.08%
2021/06/25	1	72.80	3	73.77	72.60	-2	24,213	-0.01%
2021/06/24	44.1	72.91	34	73.44	73.00	10.1	24,200	0.04%
2021/06/23	2	70.10	13	72.70	74.30	-11	24,611	-0.04%
2021/06/22	8	69.10	0	0.00	68.50	8	24,500	0.03%
2021/06/21	14	70.49	7	71.20	70.00	7	24,451	0.03%
2021/06/18	0	0.00	2	72.35	72.40	-2	24,673	-0.01%
2021/06/17	11.1	72.10	12	72.31	73.00	-1	24,692	0.00%
2021/06/16	12	74.31	13	73.35	72.30	-1	24,764	0.00%
2021/06/15	4	73.35	5	73.72	74.10	-1	25,315	0.00%
2021/06/11	0	0.00	3	72.97	72.10	-3	25,706	-0.01%
2021/06/10	13	73.66	10.4	72.67	71.90	2.6	25,626	0.01%
2021/06/09	14.4	72.28	25	72.64	72.50	-10.6	25,494	-0.04%
2021/06/08	6	75.07	7	74.46	74.00	-1	25,161	0.00%
2021/06/07	24.1	76.69	20	77.66	74.90	4.1	25,031	0.02%
2021/06/04	37	76.36	29	75.96	76.00	8	24,476	0.03%
2021/06/03	8	72.65	5	72.58	72.90	3	23,850	0.01%
2021/06/02	16	72.43	13	72.79	72.00	3	23,682	0.01%
2021/06/01	22	73.49	26	73.68	73.20	-4	23,441	-0.02%
2021/05/31	24	72.92	26.1	73.07	71.70	-2.1	23,089	-0.01%
2021/05/28	18.1	67.02	46	67.62	69.20	-27.9	22,597	-0.12%
2021/05/27	20	63.12	16	63.01	63.10	4	22,127	0.02%
2021/05/26	25	63.84	11	63.32	62.90	14	21,987	0.06%
2021/05/25	15	64.56	23	64.20	64.30	-8	21,819	-0.04%
2021/05/24	13	60.51	32	59.45	61.20	-19	21,389	-0.09%
2021/05/21	22	57.82	37	58.95	59.50	-15	21,098	-0.07%
2021/05/20	40	57.83	39	58.12	55.80	1	20,947	0.00%
2021/05/19	51	58.68	37	58.58	58.30	14	20,866	0.07%
2021/05/18	19	57.53	6	57.28	58.50	13	20,628	0.06%
2021/05/17	4	54.10	4	53.25	53.20	0	20,444	0.00%
2021/05/14	60.2	58.96	109	56.99	56.00	-48.8	20,130	-0.24%	大賣/
2021/05/13	84.3	61.46	28	59.83	57.90	56.3	19,779	0.28%
2021/05/12	76.6	64.11	66.4	63.47	63.90	10.1	19,252	0.05%
2021/05/11	14	63.29	13	64.16	61.50	1	18,179	0.01%
2021/05/10	15	67.19	17.2	68.13	66.10	-2.2	17,957	-0.01%
2021/05/07	7.2	73.51	5	71.70	71.70	2.2	17,679	0.01%
2021/05/06	22	70.80	37	70.50	70.20	-15	17,444	-0.09%
2021/05/05	23.1	77.11	10	78.10	73.90	13.1	17,078	0.08%
2021/05/04	51	76.54	16	77.13	77.80	35	16,994	0.21%
2021/05/03	6	82.75	11	82.02	81.30	-5	16,717	-0.03%
2021/04/29	19	86.05	70	85.58	82.30	-51	16,587	-0.31%
2021/04/28	32	87.69	40	87.75	86.30	-8	16,669	-0.05%
2021/04/27	43.1	88.13	47.6	87.26	86.20	-4.5	16,629	-0.03%
2021/04/26	85	87.79	23	87.50	88.40	62	16,739	0.37%
2021/04/23	14	81.53	13	81.82	83.80	1	17,227	0.01%
2021/04/22	10	82.12	49.4	82.35	76.20	-39.4	17,848	-0.22%
2021/04/21	26.1	83.59	37	83.81	82.40	-11	17,572	-0.06%
2021/04/20	21.4	81.09	37.1	80.74	82.10	-15.7	17,159	-0.09%
2021/04/19	37	77.65	54	77.00	77.00	-17	16,646	-0.10%
2021/04/16	66	74.10	18.4	75.83	76.70	47.6	16,167	0.29%
2021/04/15	14	69.86	30	67.77	70.90	-16	15,460	-0.10%
2021/04/14	41	66.43	48	66.75	68.20	-7	15,145	-0.05%
2021/04/13	23	65.47	35	66.40	64.10	-12	14,454	-0.08%
2021/04/12	21.1	63.08	11	62.56	62.70	10.1	14,028	0.07%
2021/04/09	17	64.53	4	63.40	63.50	13	14,027	0.09%
2021/04/08	40	64.48	42	65.22	65.10	-2	14,040	-0.01%
2021/04/07	18	63.58	15	64.05	64.70	3	14,381	0.02%
2021/04/06	32	60.69	30	60.66	61.80	2	14,284	0.01%
2021/04/01	4	56.78	1	57.30	57.30	3	13,930	0.02%
2021/03/31	36.3	57.14	25	57.31	55.10	11.3	13,870	0.08%
2021/03/30	14	54.31	32	53.97	54.60	-18	13,563	-0.13%
2021/03/29	6	52.13	5	52.32	52.00	1	13,527	0.01%
2021/03/26	37	54.30	44	54.93	52.30	-7	13,914	-0.05%
2021/03/25	4	51.68	1	52.20	52.00	3	13,788	0.02%
2021/03/24	3	50.90	3	50.97	50.90	0	14,839	0.00%
2021/03/23	5	51.32	12	51.39	51.00	-7	14,826	-0.05%
2021/03/22	2	50.60	0	0.00	50.90	2	14,644	0.01%
2021/03/19	2	50.80	18	50.70	50.80	-16	15,085	-0.11%
2021/03/18	104	52.66	83	52.09	52.30	21	15,923	0.13%	大買/
2021/03/17	35	48.90	37	49.55	49.85	-2	16,206	-0.01%
2021/03/16	7	48.14	2	48.00	46.80	5	16,394	0.03%
2021/03/15	2	47.73	0	0.00	47.50	2	16,561	0.01%
2021/03/12	5	47.15	2	47.05	47.00	3	16,575	0.02%
2021/03/11	0	0.00	1	46.10	46.05	-1	16,700	-0.01%
2021/03/10	0	45.00	0	0.00	44.20	0	16,805	0.00%
2021/03/09	2	43.43	1	43.85	43.85	1	17,084	0.01%
2021/03/08	6	45.00	5	45.70	44.55	1	17,214	0.01%
2021/03/05	0	0.00	1	45.60	45.40	-1	17,262	-0.01%
2021/03/02	0	0.00	2	46.40	46.05	-2	17,440	-0.01%
2021/02/26	1	46.80	4	47.20	46.80	-3	17,452	-0.02%
2021/02/25	1	47.00	1	47.05	47.20	0	17,460	0.00%
2021/02/24	11	48.31	8	47.87	47.75	3	17,475	0.02%
2021/02/23	3	47.07	12	47.63	47.75	-9	17,378	-0.05%
2021/02/22	22	48.10	15	48.07	48.00	7	17,333	0.04%
2021/02/19	6	46.32	1	47.40	46.65	5	17,273	0.03%
2021/02/18	3	46.02	7	45.77	46.05	-4	17,211	-0.02%
2021/02/17	1	43.30	0	0.00	46.25	1	17,159	0.01%
2021/02/05	0	0.00	2	42.70	42.60	-2	17,112	-0.01%
2021/02/02	1	43.10	0	0.00	43.85	1	17,165	0.01%
2021/01/29	4	43.57	13	44.16	43.00	-9	17,099	-0.05%
2021/01/27	0	44.25	2	44.70	44.35	-2	16,993	-0.01%
2021/01/26	5	44.98	4	45.05	44.50	1	16,929	0.01%
2021/01/25	6	43.75	3	44.05	43.95	3	16,741	0.02%
2021/01/22	2	44.05	12	43.81	45.30	-10	16,624	-0.06%
2021/01/21	7	45.82	0	0.00	44.45	7	16,435	0.04%
2021/01/20	9	50.18	3	49.37	47.70	6	15,990	0.04%
2021/01/19	8	53.05	3	53.73	52.50	5	15,607	0.03%
2021/01/18	82	54.23	64	54.35	55.00	18	15,188	0.12%
2021/01/15	25	51.85	40.1	53.42	54.10	-15.1	14,131	-0.11%
2021/01/14	3	49.18	0	0.00	49.20	3	13,079	0.02%
2021/01/13	1	48.65	26.1	48.21	48.75	-25.1	12,864	-0.20%
2021/01/12	10	48.65	0	0.00	46.90	10	12,755	0.08%
2021/01/11	7	49.00	0.6	49.05	48.75	6.4	12,641	0.05%
2021/01/08	0	0.00	1	49.20	49.10	-1	12,627	-0.01%
2021/01/07	5	48.65	5	48.85	48.80	0	12,813	0.00%
2021/01/06	9	48.50	2	46.95	47.85	7	12,819	0.05%
2021/01/05	1	47.80	2	47.00	47.35	-1	12,592	-0.01%
2021/01/04	2	48.90	1	49.30	48.30	1	12,479	0.01%
2020/12/31	19	50.16	12.8	49.62	49.65	6.2	12,232	0.05%
2020/12/30	12	51.05	12	51.77	49.85	0	11,904	0.00%
2020/12/29	7	49.71	13	49.61	49.15	-6	11,189	-0.05%
2020/12/28	7	49.48	8.8	48.60	48.30	-1.8	10,722	-0.02%
2020/12/25	3	48.70	3	48.18	47.80	0	10,433	0.00%
2020/12/24	18	48.54	7	48.66	47.50	11	10,220	0.11%
2020/12/23	3	46.98	0	0.00	47.85	3	9,907	0.03%
2020/12/22	40	49.54	42	47.56	45.95	-2	9,684	-0.02%
2020/12/21	12	48.80	1	48.15	48.05	11	9,233	0.12%
2020/12/18	119.3	51.26	100	51.55	51.30	19.3	8,837	0.22%	大買/
2020/12/16	0	0.00	1	45.30	45.30	-1	7,550	-0.01%
2020/12/15	3.2	42.09	21	41.55	41.20	-17.8	7,435	-0.24%
2020/12/14	35	45.38	1	46.90	44.85	34	6,960	0.49%
2020/12/11	2	43.83	23	45.40	45.65	-21	5,975	-0.35%
2020/12/10	7	40.21	44	39.59	41.50	-37	5,008	-0.74%
2020/12/09	1	38.10	1	39.18	40.05	0	4,322	0.00%
2020/12/08	0	0.00	0	36.35	36.45	0	4,100	0.00%
2020/12/07	4	35.75	5.1	36.84	36.60	-1.1	4,030	-0.03%
2020/12/04	0	0.00	4	36.45	37.10	-4	3,855	-0.10%
2020/12/03	5	36.45	21	36.34	36.70	-16	3,772	-0.42%
2020/12/02	38.1	34.76	6	34.87	34.60	32	3,805	0.84%
2020/12/01	12	33.50	0	0.00	33.80	12	3,678	0.33%
2020/11/30	1	33.30	0	0.00	33.20	1	3,660	0.03%
2020/11/27	0	0.00	5	33.00	33.10	-5	3,666	-0.14%
2020/11/26	3	33.60	2	34.20	33.50	1	3,655	0.03%
2020/11/25	0	0.00	1	33.00	33.50	-1	3,482	-0.03%
2020/11/24	3	33.10	0	0.00	32.70	3	3,412	0.09%
2020/11/23	0	0.00	1	33.45	33.60	-1	3,392	-0.03%
2020/11/20	0	0.00	5	33.19	32.95	-5	3,325	-0.15%
2020/11/19	0	0.00	6.8	32.99	32.95	-6.8	3,350	-0.20%
2020/11/18	5	33.00	0	0.00	32.80	5	3,348	0.15%
2020/11/16	5	31.99	0	0.00	32.20	5	3,362	0.15%
2020/11/13	10	32.24	5	32.27	32.40	5	3,341	0.15%
2020/11/10	4	31.85	1	31.45	31.45	3	3,214	0.09%
2020/11/02	0	0.00	0.2	30.15	30.10	-0.2	3,237	-0.01%
2020/10/30	1	30.60	3	31.00	30.65	-2	3,311	-0.06%
2020/10/29	3	30.65	0	0.00	30.65	3	3,321	0.09%
2020/10/28	1.1	30.99	0	0.00	31.00	1.1	3,350	0.03%
2020/10/27	0	0.00	11	31.45	31.40	-11	3,385	-0.32%
2020/10/26	0	0.00	5	31.55	31.55	-5	3,405	-0.15%
2020/10/23	3	32.60	0	0.00	32.05	3	3,409	0.09%
2020/10/20	0	0.00	4	31.90	31.80	-4	3,416	-0.12%
2020/10/19	0	0.00	1	32.60	32.25	-1	3,462	-0.03%
2020/10/16	7	32.90	35	32.61	32.05	-28	3,447	-0.81%
2020/10/15	56	33.39	10.1	33.55	33.45	46	3,365	1.37%
2020/10/14	31	32.10	47	32.88	34.00	-16	3,042	-0.53%
2020/10/13	11	31.22	0	0.00	31.15	11	2,893	0.38%
2020/10/12	1	30.55	2	30.85	30.90	-1	2,877	-0.03%
2020/10/07	0	0.00	1	30.30	30.75	-1	3,062	-0.03%
2020/10/05	0	0.00	1	30.10	29.90	-1	3,411	-0.03%
2020/09/28	2	29.75	0	0.00	30.05	2	3,993	0.05%
2020/09/24	1	30.50	0	0.00	30.35	1	4,102	0.02%
2020/09/23	0	0.00	3	31.30	31.60	-3	4,077	-0.07%
2020/09/22	0	0.00	1	30.55	30.85	-1	4,087	-0.02%
2020/09/21	0	0.00	3	31.17	31.10	-3	4,119	-0.07%
2020/09/18	1	31.35	0	0.00	31.35	1	4,157	0.02%
2020/09/17	4	31.51	5	31.44	31.25	-1	4,262	-0.02%
2020/09/15	0	0.00	2	31.03	30.95	-2	4,218	-0.05%
2020/09/14	0	0.00	6	30.48	30.90	-6	4,228	-0.14%
2020/09/11	3	29.90	1	29.90	29.80	2	4,237	0.05%
2020/09/09	1	30.65	0	0.00	30.55	1	4,244	0.02%
2020/09/08	0	0.00	2	30.60	30.60	-2	4,253	-0.05%
2020/09/07	11	32.20	5	31.65	30.20	6	4,192	0.14%
2020/09/04	2	29.93	4	30.43	30.60	-2	3,890	-0.05%
2020/09/03	0	0.00	2	30.55	30.20	-2	3,859	-0.05%
2020/09/02	0	0.00	3	30.53	30.40	-3	3,819	-0.08%
2020/09/01	2	30.10	1	29.95	30.00	1	3,806	0.03%
2020/08/31	0	0.00	5	29.66	29.55	-5	3,825	-0.13%
2020/08/27	5	29.96	0	0.00	29.65	5	3,881	0.13%
2020/08/26	0	0.00	3	29.42	29.50	-3	3,882	-0.08%
2020/08/25	11	30.00	4	29.68	29.60	7	3,964	0.18%
2020/08/21	5	28.55	15	28.40	28.30	-10	3,900	-0.26%
2020/08/20	18	28.80	18	28.54	27.80	0	3,881	0.00%
2020/08/14	0	0.00	1	28.80	29.25	-1	3,858	-0.03%
2020/08/11	7	29.11	0	0.00	29.00	7	3,873	0.18%
2020/08/06	3	30.00	1	29.95	30.00	2	3,821	0.05%
2020/08/05	2	31.05	0	0.00	31.95	2	3,676	0.05%
2020/08/04	10	30.25	0	0.00	30.45	10	3,598	0.28%
2020/08/03	0	0.00	2	30.18	30.30	-2	3,586	-0.06%
2020/07/31	5	29.90	0	0.00	29.80	5	3,565	0.14%
2020/07/28	4	28.76	0	0.00	28.05	4	3,565	0.11%
2020/07/27	1	29.00	0	0.00	29.00	1	3,563	0.03%
2020/07/24	1	29.80	2	29.95	29.85	-1	3,558	-0.03%
2020/07/23	4	30.70	3	30.75	30.85	1	3,518	0.03%
2020/07/21	2	29.50	1	29.75	29.40	1	3,674	0.03%
2020/07/20	0	0.00	50.1	28.54	29.30	-50.1	3,711	-1.35%
2020/07/17	3	28.97	2	29.00	28.95	1	3,698	0.03%
2020/07/16	1	29.80	1	29.90	29.90	0	3,642	0.00%
2020/07/15	2	31.23	0	0.00	30.15	2	3,675	0.05%
2020/07/14	15	31.69	8	31.88	31.50	7	3,644	0.19%
2020/07/13	4	31.06	0	0.00	31.00	4	3,544	0.11%
2020/07/10	22	33.12	10	31.37	30.80	12	3,478	0.34%
2020/07/09	21	31.83	14.1	32.64	32.80	7	3,225	0.22%
2020/07/08	3	29.20	7	29.68	29.85	-4	2,833	-0.14%
2020/07/07	6	28.38	1	28.50	28.30	5	2,771	0.18%
2020/07/06	22	28.28	0	0.00	28.30	22	2,705	0.81%
2020/07/03	2	27.35	4	28.15	28.50	-2	2,655	-0.08%
2020/07/02	1	27.10	0	0.00	27.10	1	2,633	0.04%
2020/07/01	1	27.20	0	0.00	27.20	1	2,704	0.04%
2020/06/30	2	27.98	0	0.00	28.10	2	2,656	0.08%
2020/06/29	6	28.03	1	28.10	28.05	5	2,600	0.19%
2020/06/24	2	28.60	1	28.95	28.50	1	2,547	0.04%
2020/06/23	2	28.08	1	28.20	28.15	1	2,437	0.04%
2020/06/22	0	0.00	1	27.80	27.95	-1	2,405	-0.04%
2020/06/17	2	27.98	2	27.85	27.70	0	2,356	0.00%
2020/06/12	2	26.50	20	26.43	26.95	-18	2,378	-0.76%
2020/06/11	0	0.00	11	27.06	27.05	-11	2,400	-0.46%
2020/06/10	0	0.00	1	27.45	27.30	-1	2,402	-0.04%
2020/06/09	2	27.60	5	27.56	27.45	-3	2,464	-0.12%
2020/06/05	18	28.08	0	0.00	27.70	18	2,465	0.73%
2020/06/04	1	27.60	5	27.80	27.85	-4	2,467	-0.16%
2020/06/02	10	27.70	10	27.29	27.25	0	2,617	0.00%
2020/06/01	8	27.71	6	27.33	27.45	2	2,579	0.08%
2020/05/28	1	26.30	0	0.00	26.20	1	2,475	0.04%
2020/05/27	0	0.00	18	26.83	26.95	-18	2,441	-0.74%
2020/05/22	0	0.00	3	26.23	26.20	-3	2,390	-0.13%
2020/05/21	1	26.45	0	0.00	27.00	1	2,353	0.04%
2020/05/20	14	26.19	10	26.45	26.55	4	2,277	0.18%
2020/05/18	0	0.00	1	25.25	25.05	-1	2,228	-0.04%
2020/05/15	2	25.70	0	0.00	25.25	2	2,223	0.09%
2020/05/14	4	25.93	0	0.00	25.45	4	2,213	0.18%
2020/05/11	0	0.00	1.4	26.17	26.15	-1.4	2,182	-0.06%
2020/05/08	1	26.40	1	26.15	26.15	0	2,167	0.00%
2020/05/06	4	26.11	1	26.25	25.85	3	2,128	0.14%
2020/05/05	5	26.70	0	0.00	26.65	5	2,072	0.24%
2020/05/04	2	26.88	0.1	26.70	26.75	1.9	2,049	0.09%
2020/04/30	11	26.81	10	26.70	26.70	1	2,007	0.05%
2020/04/29	0	0.00	35	26.25	26.40	-35	1,984	-1.76%
2020/04/28	0	0.00	15	26.25	26.30	-15	1,964	-0.76%
2020/04/27	13	26.76	0	0.00	26.60	13	1,956	0.66%
2020/04/24	18	26.39	2	26.33	26.50	16	1,848	0.87%
2020/04/23	22	25.38	2	25.40	25.40	20	1,696	1.18%
2020/04/20	3	25.17	1	25.10	25.05	2	1,581	0.13%
2020/04/10	10	23.95	0	0.00	24.00	10	1,353	0.74%
2020/04/09	0	0.00	3	23.77	23.60	-3	1,307	-0.23%
2020/04/08	0	0.00	13.1	23.76	24.05	-13.1	1,282	-1.02%
2020/04/06	15	23.66	0	0.00	23.95	15	1,182	1.27%
2020/03/24	2	21.00	0	0.00	20.95	2	1,099	0.18%
2020/03/20	0	0.00	3	20.80	21.00	-3	1,115	-0.27%
2020/03/19	3	19.65	0	0.00	19.75	3	1,112	0.27%
2020/02/18	0.1	22.90	0	0.00	22.90	0.1	629	0.02%
2020/02/17	0.1	22.80	0	0.00	22.90	0.1	632	0.02%
2020/02/12	0	0.00	2	22.90	23.00	-2	638	-0.31%
2020/02/04	0	0.00	10	22.70	22.90	-10	714	-1.40%
2020/01/31	0	0.00	8	23.55	23.60	-8	705	-1.13%
2020/01/30	0	0.00	29	23.74	23.65	-29	701	-4.13%
2020/01/20	0	26.15	0	0.00	26.25	0	682	0.00%
2020/01/13	0	0.00	0.2	26.30	26.40	-0.2	684	-0.03%
2020/01/07	8	25.90	0	0.00	26.00	8	726	1.10%
2019/12/31	1	26.65	0	0.00	26.85	1	743	0.13%
2019/12/25	1	26.95	0	0.00	26.90	1	772	0.13%
2019/12/24	1	27.10	0	0.00	27.00	1	777	0.13%
2019/12/23	5	27.50	10	27.50	27.60	-5	752	-0.66%
2019/12/20	3	27.05	0	0.00	26.85	3	685	0.44%
2019/12/18	3	26.97	4	26.95	27.00	-1	696	-0.14%
2019/12/17	4	27.08	0	0.00	27.05	4	707	0.57%
2019/12/16	16	26.98	0	0.00	27.30	16	770	2.08%
2019/12/13	1	26.45	0	0.00	26.55	1	806	0.12%
2019/12/12	5	26.90	0	0.00	26.60	5	807	0.62%
2019/11/29	0.1	26.00	0	0.00	26.15	0.1	915	0.01%
2019/11/28	5	26.50	1	26.60	26.50	4	923	0.43%
2019/11/14	0.2	26.40	0	0.00	26.40	0.2	1,272	0.02%
2019/11/06	1	27.45	1	27.15	26.90	0	1,318	0.00%
2019/11/05	3	27.30	0	0.00	27.40	3	1,321	0.23%
2019/10/31	10	26.20	0	0.00	26.15	10	1,277	0.78%
2019/10/29	0	0.00	1	26.85	26.50	-1	1,288	-0.08%
2019/10/28	0	0.00	2.4	26.56	26.70	-2.4	1,304	-0.18%
2019/10/04	0.2	27.80	0	0.00	27.90	0.2	1,469	0.01%
2019/09/24	0	0.00	0.3	28.00	28.00	-0.3	1,447	-0.02%
2019/09/23	0	0.00	8	28.05	28.00	-8	1,439	-0.56%
2019/09/20	1	27.95	0	0.00	28.00	1	1,435	0.07%
2019/09/19	5	28.70	1	28.25	28.25	4	1,419	0.28%
2019/09/18	3	27.75	3	28.00	28.05	0	1,348	0.00%
2019/09/12	1	27.00	0	0.00	26.95	1	1,308	0.08%
2019/09/09	0	0.00	1	27.10	27.10	-1	1,298	-0.08%
2019/09/05	1	28.50	1	28.45	28.25	0	1,242	0.00%
2019/09/03	0	0.00	10	27.31	27.25	-10	1,136	-0.88%
2019/08/29	11	28.55	11	27.92	27.75	0	1,113	0.00%
2019/08/23	2	27.40	0	0.00	27.70	2	914	0.22%
2019/08/22	1	27.95	0	0.00	27.70	1	904	0.11%
2019/08/20	0	0.00	4	27.80	27.40	-4	885	-0.45%
2019/08/19	8	27.53	0	0.00	27.55	8	814	0.98%
2019/07/29	5	27.00	0	0.00	26.85	5	728	0.69%
2019/07/26	4	28.10	0	0.00	27.40	4	736	0.54%
2019/07/25	0	0.00	10.1	27.80	28.00	-10.1	620	-1.62%
2019/07/24	0	0.00	15	26.05	26.05	-15	540	-2.77%
2019/07/19	0	0.00	1	25.40	25.25	-1	602	-0.17%
2019/07/17	1	25.90	1	25.90	26.00	0	800	0.00%
2019/07/15	0	0.00	0	25.95	26.05	0	862	0.00%
2019/07/12	0	0.00	1	26.05	25.90	-1	880	-0.11%
2019/07/03	0	26.40	0	0.00	26.55	0	989	0.00%
2019/07/01	1	26.50	0.4	26.40	26.50	0.7	973	0.07%
2019/06/28	0.2	26.25	0	0.00	26.40	0.2	968	0.02%
2019/06/14	0	25.55	0	0.00	25.70	0	929	0.00%
2019/05/27	0	0.00	5	24.35	24.00	-5	999	-0.50%
2019/05/14	0	0.00	10	23.58	24.00	-10	1,021	-0.98%
2019/05/13	0.2	24.15	0	0.00	24.15	0.2	1,021	0.02%
2019/05/08	0	0.00	21	25.57	25.55	-21	1,016	-2.07%
2019/05/07	0	0.00	19	26.10	26.05	-19	1,015	-1.87%
2019/05/03	39	27.16	6	27.03	27.05	33	1,015	3.25%
2019/04/29	3	26.65	2	26.38	26.05	1	1,009	0.10%
2019/04/26	10	27.10	0	0.00	27.00	10	977	1.02%
2019/04/25	1	27.10	1	27.15	27.35	0	955	0.00%
2019/04/24	3	28.07	12	27.77	27.45	-9	931	-0.97%
2019/04/23	6	27.17	2	27.50	27.80	4	812	0.49%
2019/04/22	2	26.01	11	25.85	26.80	-9	725	-1.24%
2019/04/18	10	25.10	0	0.00	25.10	10	655	1.53%
2019/04/11	0	0.00	3	25.35	25.30	-3	615	-0.49%
2019/04/09	0	0.00	2	24.45	24.35	-2	574	-0.35%
2019/04/03	0	0.00	6	24.35	24.20	-6	568	-1.06%
2019/04/01	0.2	24.10	0	0.00	24.10	0.2	563	0.04%
2019/03/27	1.4	24.04	0	0.00	24.05	1.4	553	0.25%
2019/03/18	0	0.00	1	24.35	24.40	-1	545	-0.18%
2019/03/12	0	0.00	1	24.75	24.65	-1	579	-0.17%
2019/03/08	1	24.65	0	0.00	24.70	1	681	0.15%
2019/03/07	10	25.29	0	0.00	24.85	10	684	1.46%
2019/02/26	3	25.63	8	25.65	25.50	-5	731	-0.68%
2019/02/25	0.1	24.75	0	0.00	24.80	0.1	662	0.01%
2019/02/18	7	25.17	1	25.00	24.95	6	666	0.90%
2019/02/13	0	0.00	1	24.25	24.35	-1	601	-0.17%
2019/01/22	1	23.90	1	24.10	24.00	0	617	0.00%
2019/01/11	0	0.00	5	23.45	23.25	-5	653	-0.77%
2019/01/04	0	0.00	1	23.40	23.40	-1	654	-0.15%
2019/01/03	7	23.16	0	0.00	23.40	7	665	1.05%
2018/11/05	0.3	23.50	0	0.00	23.50	0.3	1,208	0.02%
2018/10/29	0	0.00	13	20.80	21.70	-13	1,169	-1.11%
2018/10/15	0	0.00	0.8	23.10	23.05	-0.8	1,179	-0.07%
2018/10/05	0	27.40	0	0.00	27.00	0	1,158	0.00%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/10/01	0	0.00	0.2	30.50	30.50	-0.2	1,262	-0.02%
2018/09/28	0	30.00	1	30.00	30.00	-1	1,278	-0.08%
2018/09/26	1	30.70	0	0.00	30.15	1	1,293	0.08%
2018/09/12	1	26.70	0	0.00	26.35	1	1,288	0.08%
2018/09/07	1	27.30	0	0.00	27.30	1	1,307	0.08%
2018/09/05	0	0.00	13	29.25	29.70	-13	1,405	-0.93%
2018/09/04	6	29.00	1	29.00	28.85	5	1,423	0.35%
2018/09/03	0	0.00	7	29.41	28.75	-7	1,412	-0.50%
2018/08/31	0	0.00	1	28.90	29.20	-1	1,386	-0.07%
2018/08/30	0	0.00	1	28.40	28.45	-1	1,365	-0.07%
2018/08/28	0	0.00	1	28.10	28.00	-1	1,318	-0.08%
2018/08/21	25	28.22	33	28.24	28.00	-8	1,348	-0.59%
2018/08/20	0	0.00	10	27.60	27.60	-10	1,290	-0.77%
2018/08/15	6	27.10	0	0.00	26.75	6	1,272	0.47%
2018/08/13	0	0.00	10	27.02	26.80	-10	1,273	-0.79%
2018/08/09	16	28.16	0	0.00	28.45	16	1,246	1.28%
2018/08/08	0	0.00	1	27.70	28.10	-1	1,163	-0.09%
2018/08/07	7	27.00	0	0.00	26.95	7	1,137	0.62%
2018/07/26	3	26.60	0	0.00	26.60	3	1,151	0.26%
2018/07/24	8	26.50	0	0.00	26.55	8	1,152	0.69%
2018/07/20	0	0.00	7.2	27.38	26.75	-7.2	1,188	-0.61%
2018/07/19	0	0.00	1	27.05	26.85	-1	1,193	-0.08%
2018/07/13	1	27.45	7	27.40	27.30	-6	1,203	-0.50%
2018/07/09	20	26.26	0	0.00	26.25	20	1,202	1.66%
2018/07/03	0	0.00	5	28.60	27.85	-5	1,173	-0.43%
2018/06/29	4	28.85	0	0.00	28.75	4	1,161	0.34%
2018/06/28	6	29.24	0	0.00	29.10	6	1,139	0.53%
2018/06/26	0	0.00	0.2	28.00	28.10	-0.2	1,044	-0.02%
2018/06/21	1	28.60	0	0.00	28.35	1	1,039	0.10%
2018/06/15	7	28.75	0	0.00	28.80	7	1,084	0.65%
2018/06/14	13	29.67	17	29.41	29.30	-4	1,058	-0.38%
2018/06/13	14	28.63	10	29.10	29.20	4	943	0.42%
2018/06/12	10	28.80	0	0.00	29.00	10	879	1.14%
2018/06/07	0	0.00	1	28.05	27.95	-1	916	-0.11%
2018/06/05	5	27.85	0	0.00	27.85	5	887	0.56%
2018/06/01	4	27.25	0	0.00	27.20	4	852	0.47%
2018/05/28	2	27.30	0	0.00	27.25	2	837	0.24%
2018/05/18	0	0.00	11	26.30	26.00	-11	826	-1.33%
2018/05/15	0.1	26.10	1	26.25	26.10	-0.9	860	-0.10%
2018/05/02	0	0.00	0	26.30	26.35	0	1,110	0.00%
2018/04/30	1	26.05	1	26.05	26.25	0	1,125	0.00%
2018/04/27	0	0.00	0	26.15	26.00	0	1,159	0.00%
2018/04/16	0.1	27.70	0	0.00	27.70	0.1	1,225	0.01%
2018/04/13	10	27.75	1	27.70	27.55	9	1,231	0.73%
2018/04/11	1	27.60	0	0.00	27.70	1	1,271	0.08%
2018/04/09	0	27.65	0	0.00	27.65	0	1,431	0.00%
2018/03/31	1	28.30	0	0.00	28.25	1	1,467	0.07%
2018/03/30	0	0.00	1	28.05	28.10	-1	1,488	-0.07%
2018/03/23	3	27.90	0	0.00	28.15	3	1,520	0.20%
2018/03/20	0	28.05	0	0.00	28.05	0	1,489	0.00%
2018/03/15	2	28.90	11	29.26	28.85	-9	1,644	-0.55%
2018/03/12	6	27.30	0	0.00	27.30	6	1,599	0.38%
2018/03/08	0	0.00	10	27.20	27.20	-10	1,662	-0.60%
2018/03/07	10	27.20	0	0.00	26.95	10	1,676	0.60%
2018/03/01	0.2	27.70	0	0.00	27.85	0.2	1,790	0.01%
2018/02/26	0	0.00	2	27.95	27.90	-2	1,856	-0.11%
2018/02/02	5	30.00	0	0.00	29.85	5	2,543	0.20%
2018/02/01	1	30.25	1	30.20	30.20	0	2,642	0.00%
2018/01/31	1	30.15	1	30.35	30.30	0	2,671	0.00%
2018/01/30	6	31.00	6	30.44	30.40	0	2,715	0.00%
2018/01/29	0	0.00	1	29.95	30.00	-1	2,773	-0.04%
2018/01/26	0	0.00	1	30.10	29.90	-1	2,890	-0.03%
2018/01/23	12	30.70	1	30.85	30.20	11	3,051	0.36%
2018/01/19	1	30.75	10.2	30.65	30.75	-9.2	3,256	-0.28%
2018/01/17	2	30.35	0	0.00	30.10	2	3,511	0.06%
2018/01/16	0	0.00	2	30.25	30.25	-2	3,889	-0.05%
2018/01/11	0.1	29.35	0	0.00	29.35	0.1	4,541	0.00%
2018/01/09	10	29.80	0	0.00	29.60	10	4,768	0.21%