萬海 (2615)-群益金鼎-宜蘭券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2331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

萬海 (2615)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/31	9	84.87	4.1	86.92	79.70	4.9	22,456	0.02%
2024/05/30	2	85.10	4.5	86.06	87.50	-2.5	22,077	-0.01%
2024/05/29	1	88.10	38	87.92	85.60	-37	21,953	-0.17%
2024/05/28	38	86.77	0	0.00	87.00	38	21,736	0.17%
2024/05/27	2	82.30	11.8	79.68	82.10	-9.8	21,665	-0.05%
2024/05/24	1.3	74.74	7	74.26	74.90	-5.7	21,326	-0.03%
2024/05/23	0	0.00	1	71.10	71.10	-1	21,128	0.00%
2024/05/22	1	68.60	2	69.00	71.20	-1	21,144	0.00%
2024/05/21	1	69.60	1	70.60	68.80	0	21,103	0.00%
2024/05/20	5	70.30	3	70.80	70.80	2	21,096	0.01%
2024/05/17	3	69.87	0	0.00	70.00	3	21,037	0.01%
2024/05/16	46	71.38	111.1	71.39	71.90	-65.1	20,902	-0.31%	大賣/
2024/05/15	32	69.48	45.3	69.63	70.50	-13.3	20,605	-0.06%
2024/05/14	109.9	71.39	113.3	72.00	68.40	-3.4	19,005	-0.02%	大買/大賣/
2024/05/13	43	69.07	19	69.43	70.10	24	13,910	0.17%
2024/05/10	13	62.27	20.2	62.58	63.80	-7.2	11,861	-0.06%
2024/05/09	0	0.00	10.2	57.66	58.00	-10.2	10,361	-0.10%
2024/05/08	5	52.40	15.1	52.92	52.80	-10.1	9,418	-0.11%
2024/05/07	4	50.93	1	50.70	50.80	3	8,781	0.03%
2024/05/03	0	0.00	1.8	49.53	49.40	-1.8	8,490	-0.02%
2024/05/02	13	50.15	0	0.00	49.40	13	8,400	0.15%
2024/04/30	0	0.00	11.2	50.08	50.70	-11.2	7,939	-0.14%
2024/04/29	10	49.57	2	50.10	49.55	8	7,708	0.10%
2024/04/26	3	46.67	6	47.73	48.35	-3	7,407	-0.04%
2024/04/22	0.1	44.05	0	0.00	43.85	0.1	7,263	0.00%
2024/04/16	0.9	43.85	0	0.00	42.90	0.9	7,492	0.01%
2024/04/15	0.1	44.70	0	0.00	45.10	0.1	7,909	0.00%
2024/04/12	0.1	44.85	0	0.00	45.00	0.1	8,164	0.00%
2024/04/11	0.1	45.00	0	0.00	44.80	0.1	8,591	0.00%
2024/04/08	0	0.00	1	43.30	44.10	-1	10,167	-0.01%
2024/04/03	2	43.68	0	43.85	43.65	2	10,191	0.02%
2024/04/02	5	44.06	0	0.00	44.05	5	10,328	0.05%
2024/03/29	3	44.20	0	0.00	44.10	3	11,020	0.03%
2024/03/22	1	44.50	0	0.00	45.30	1	16,105	0.01%
2024/03/15	2	44.58	2	45.40	46.45	0	17,778	0.00%
2024/03/13	2	49.45	2	50.10	49.00	0	17,484	0.00%
2024/03/07	8	48.50	0	0.00	48.10	8	18,241	0.04%
2024/03/06	1	48.90	0	0.00	48.40	1	18,390	0.01%
2024/03/05	1.3	49.98	1	49.70	49.35	0.3	18,379	0.00%
2024/03/04	0	0.00	1	49.70	49.65	-1	18,350	-0.01%
2024/03/01	3	50.07	2	49.58	49.90	1	18,376	0.01%
2024/02/29	14	50.24	2	50.13	50.40	12	18,247	0.07%
2024/02/26	0	0.00	1	49.05	48.80	-1	17,833	-0.01%
2024/02/23	13	49.65	21	49.90	49.65	-8	17,845	-0.04%
2024/02/22	2	49.23	5	50.00	50.00	-3	17,821	-0.02%
2024/02/21	0	0.00	1	49.50	49.00	-1	17,723	-0.01%
2024/02/20	6	48.20	0	0.00	48.65	6	17,675	0.03%
2024/02/19	3	47.80	0	0.00	47.90	3	17,664	0.02%
2024/02/05	0	0.00	1	48.10	47.75	-1	17,943	-0.01%
2024/02/02	2	47.90	0	0.00	48.20	2	17,983	0.01%
2024/02/01	1	49.80	2	49.95	49.65	-1	17,868	-0.01%
2024/01/31	1	49.00	0	0.00	48.90	1	17,839	0.01%
2024/01/29	3.1	49.85	0	0.00	50.00	3.1	17,858	0.02%
2024/01/25	0	0.00	1	49.90	49.75	-1	17,876	-0.01%
2024/01/23	8	50.78	8	50.20	50.20	0	17,846	0.00%
2024/01/22	0	0.00	1	50.00	50.70	-1	17,889	-0.01%
2024/01/19	2	52.05	1	51.20	51.20	1	17,791	0.01%
2024/01/18	1	52.40	1	52.00	52.50	0	17,695	0.00%
2024/01/17	1	51.00	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.60	7	52.17	52.00	-6	17,383	-0.03%
2024/01/15	1	53.30	0	0.00	52.80	1	17,235	0.01%
2024/01/12	0	0.00	1	52.80	52.50	-1	17,179	-0.01%
2024/01/11	3	51.03	11	50.72	50.90	-8	17,038	-0.05%
2024/01/10	2	50.70	5.2	50.52	50.70	-3.2	16,960	-0.02%
2024/01/09	9	52.58	2	53.20	52.40	7	16,693	0.04%
2024/01/08	10	56.23	4	56.58	56.20	6	16,210	0.04%
2024/01/05	7	56.99	3	57.43	57.90	4	15,999	0.02%
2024/01/04	24.7	56.68	26.2	57.67	57.00	-1.5	15,558	-0.01%
2024/01/03	11	55.01	8	55.21	55.00	3	14,793	0.02%
2024/01/02	10	56.62	8	56.99	54.70	2	14,512	0.01%
2023/12/28	7	55.33	4	55.65	55.20	3	13,906	0.02%
2023/12/27	10	56.99	4	56.95	56.60	6	13,795	0.04%
2023/12/26	3	54.93	3	55.23	56.00	0	13,532	0.00%
2023/12/25	14	56.56	8.3	56.95	54.50	5.7	13,140	0.04%
2023/12/22	119.1	60.79	22	60.00	60.10	97.1	12,342	0.79%	大買/
2023/12/21	15	57.87	18.3	56.01	59.60	-3.3	10,570	-0.03%
2023/12/20	6	53.47	3	54.13	54.50	3	9,261	0.03%
2023/12/19	10.4	53.01	15	52.93	52.30	-4.7	8,798	-0.05%
2023/12/18	12	52.22	3	52.00	52.90	9	8,116	0.11%
2023/12/15	0	0.00	1	50.30	50.60	-1	7,335	-0.01%
2023/12/14	1	49.60	2	48.90	49.05	-1	7,080	-0.01%
2023/12/13	2	50.10	3	50.33	50.10	-1	6,925	-0.01%
2023/12/11	0	0.00	2	52.40	52.40	-2	7,192	-0.03%
2023/12/08	2	50.60	0	0.00	51.10	2	6,988	0.03%
2023/12/06	0	0.00	2	51.10	51.30	-2	6,957	-0.03%
2023/12/04	7	51.39	7	51.69	52.50	0	6,511	0.00%
2023/12/01	0	0.00	1	47.80	48.65	-1	6,098	-0.02%
2023/11/28	5	46.79	2	46.98	47.00	3	6,013	0.05%
2023/11/24	0	0.00	1	45.45	45.50	-1	5,985	-0.02%
2023/11/22	2	45.65	2	45.65	45.65	0	6,052	0.00%
2023/11/17	1.1	47.43	0	0.00	47.25	1.1	6,174	0.02%
2023/11/15	1	47.80	0	0.00	47.85	1	6,230	0.02%
2023/11/09	0	0.00	1.4	46.21	46.35	-1.4	6,191	-0.02%
2023/11/08	1	46.10	2	46.33	46.10	-1	6,203	-0.02%
2023/11/07	2	46.53	1	46.25	46.25	1	6,245	0.02%
2023/11/01	0	0.00	1	46.50	46.40	-1	6,246	-0.02%
2023/10/31	1	46.10	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	0.2	47.20	47.45	-0.2	6,225	0.00%
2023/10/26	1	44.25	2	44.75	44.70	-1	6,218	-0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/24	2	44.40	2.1	44.60	44.60	-0.1	6,340	0.00%
2023/10/19	0	0.00	1.1	45.96	45.60	-1.1	6,456	-0.02%
2023/10/18	0	0.00	0.7	44.70	44.85	-0.7	6,467	-0.01%
2023/10/17	1	45.30	4	44.80	44.70	-3	6,481	-0.05%
2023/10/16	1	43.75	2	44.20	45.00	-1	6,549	-0.02%
2023/10/13	2	44.53	0	0.00	44.25	2	6,610	0.03%
2023/10/12	0	0.00	1	45.25	45.65	-1	6,579	-0.02%
2023/10/11	3	45.87	5	45.74	45.25	-2	6,647	-0.03%
2023/10/06	0	0.00	1	47.30	46.95	-1	6,776	-0.01%
2023/10/02	1	47.50	0	0.00	47.35	1	7,230	0.01%
2023/09/27	0	0.00	2	49.18	48.40	-2	7,636	-0.03%
2023/09/25	1	49.00	0	0.00	49.20	1	9,197	0.01%
2023/09/21	2	50.45	1	49.70	49.80	1	9,532	0.01%
2023/09/20	1	51.30	2	51.90	51.30	-1	9,490	-0.01%
2023/09/18	3	50.60	0	0.00	50.90	3	9,376	0.03%
2023/09/15	0	0.00	17	49.96	50.60	-17	9,386	-0.18%
2023/09/14	12	48.26	17	48.51	48.85	-5	8,722	-0.06%
2023/09/12	0	0.00	0.2	46.15	46.80	-0.2	8,725	0.00%
2023/09/11	0.2	45.65	1	46.00	46.00	-0.9	8,719	-0.01%
2023/09/08	1	46.40	1.2	46.67	46.30	-0.2	8,781	0.00%
2023/09/07	0.2	45.65	0	0.00	45.65	0.2	8,817	0.00%
2023/09/05	0	0.00	0.1	47.10	47.30	-0.1	8,935	0.00%
2023/09/01	0.1	45.00	0	0.00	44.90	0.1	9,167	0.00%
2023/08/29	2	45.90	2	45.35	45.35	0	9,324	0.00%
2023/08/25	5	45.95	1	45.95	45.90	4	9,499	0.04%
2023/08/24	3	46.55	0	0.00	46.00	3	9,566	0.03%
2023/08/23	1	47.80	0	0.00	47.55	1	9,478	0.01%
2023/08/21	12	49.85	0	0.00	49.30	12	9,449	0.13%
2023/08/18	12	49.29	17	51.06	50.50	-5	9,404	-0.05%
2023/08/16	5	47.75	0	0.00	47.60	5	9,232	0.05%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/14	7	49.74	5	49.65	49.50	2	9,286	0.02%
2023/08/10	5	49.95	0	0.00	50.10	5	9,379	0.05%
2023/08/08	2	50.05	0	0.00	50.10	2	9,472	0.02%
2023/08/07	7	50.49	1	50.50	50.50	6	9,594	0.06%
2023/08/04	0	0.00	0.2	51.40	51.60	-0.2	9,661	0.00%
2023/08/02	0.2	50.50	0	0.00	51.10	0.2	9,689	0.00%
2023/08/01	5	51.00	0	0.00	51.10	5	9,706	0.05%
2023/07/31	0	0.00	0	50.60	50.40	0	9,784	0.00%
2023/07/28	0	0.00	10	51.62	51.80	-10	9,824	-0.10%
2023/07/26	5	50.00	2	49.25	49.45	3	9,944	0.03%
2023/07/25	1	49.45	0	0.00	49.20	1	9,972	0.01%
2023/07/24	4	49.55	2	49.43	49.30	2	10,070	0.02%
2023/07/20	0	0.00	1	51.40	51.90	-1	10,171	-0.01%
2023/07/19	0.2	51.00	0.1	51.00	50.90	0.2	10,214	0.00%
2023/07/18	2	50.70	1	51.60	50.40	1	10,362	0.01%
2023/07/17	0	0.00	1.1	51.19	51.00	-1.1	10,322	-0.01%
2023/07/14	1	50.20	1	51.00	50.40	0	10,323	0.00%
2023/07/13	6	50.00	2	50.40	49.30	4	10,335	0.04%
2023/07/12	7	52.06	5	51.64	51.60	2	10,261	0.02%
2023/07/11	1.1	53.60	6	53.60	53.60	-4.9	10,245	-0.05%
2023/07/10	7.1	54.79	4	53.65	53.60	3.1	10,259	0.03%
2023/07/07	1	57.20	0	0.00	56.70	1	10,090	0.01%
2023/07/06	1	57.60	19	58.00	57.60	-18	9,972	-0.18%
2023/07/05	9	56.73	11	57.63	57.70	-2	9,939	-0.02%
2023/07/04	85	60.08	74	61.06	57.30	11	9,675	0.11%
2023/07/03	13	58.16	9	58.68	58.90	4	8,716	0.05%
2023/06/30	3.2	58.71	3	58.67	59.00	0.2	8,216	0.00%
2023/06/29	1	57.71	3	57.20	57.30	-2	7,941	-0.02%
2023/06/26	0	0.00	3	59.10	58.80	-3	7,871	-0.04%
2023/06/21	2	59.91	0	0.00	60.20	2	7,865	0.03%
2023/06/19	1	61.50	1	61.40	61.10	0	7,892	0.00%
2023/06/16	0	0.00	1	62.70	62.60	-1	7,918	-0.01%
2023/06/15	1	61.90	6.2	61.87	61.70	-5.2	7,940	-0.06%
2023/06/14	0	0.00	1	62.20	62.20	-1	8,067	-0.01%
2023/06/13	1	61.90	10	62.10	61.80	-9	8,375	-0.11%
2023/06/12	8	61.40	11	61.77	62.10	-3	8,862	-0.03%
2023/06/09	1	61.70	1	60.80	61.80	0	9,553	0.00%
2023/06/08	6	61.70	6	61.88	61.50	0	9,687	0.00%
2023/06/07	2	59.50	5	59.82	59.80	-3	9,917	-0.03%
2023/06/05	1	58.10	3	58.17	58.00	-2	9,958	-0.02%
2023/06/02	0	0.00	4	57.95	58.10	-4	10,005	-0.04%
2023/06/01	5	57.40	6	57.42	57.10	-1	10,059	-0.01%
2023/05/31	4	58.70	6	58.73	58.00	-2	10,104	-0.02%
2023/05/30	3	59.23	4	59.18	58.70	-1	10,281	-0.01%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/26	0	0.00	1	58.90	58.90	-1	10,595	-0.01%
2023/05/25	0	0.00	2	59.30	58.70	-2	10,907	-0.02%
2023/05/24	0	60.30	1	60.20	60.10	-1	11,227	-0.01%
2023/05/23	2	60.10	2	60.55	60.10	0	11,458	0.00%
2023/05/22	8	60.14	4	59.95	60.20	4	11,482	0.04%
2023/05/19	1	60.00	1	59.80	60.30	0	11,432	0.00%
2023/05/18	1	60.20	1	59.60	59.60	0	11,369	0.00%
2023/05/17	1	59.60	1	59.80	60.20	0	11,390	0.00%
2023/05/16	4	59.65	1	60.00	59.60	3	11,367	0.03%
2023/05/15	2	58.50	4	60.10	60.20	-2	11,413	-0.02%
2023/05/12	17	59.01	2	59.15	59.20	15	11,434	0.13%
2023/05/11	8	60.10	3	60.03	59.10	5	11,447	0.04%
2023/05/10	3	61.80	5	61.26	61.60	-2	11,368	-0.02%
2023/05/09	3	60.37	4	60.38	60.20	-1	11,394	-0.01%
2023/05/05	7	59.84	3	59.70	59.50	4	11,898	0.03%
2023/05/04	6	60.78	3	60.27	60.10	3	11,984	0.03%
2023/05/03	8	61.26	1	61.70	60.50	7	12,004	0.06%
2023/05/02	1	63.40	1	63.40	63.20	0	11,970	0.00%
2023/04/28	1	64.90	1	65.80	65.00	0	12,084	0.00%
2023/04/27	2	63.00	3	63.20	63.70	-1	12,176	-0.01%
2023/04/26	1	63.50	0	0.00	63.70	1	12,253	0.01%
2023/04/25	1	64.10	1	65.00	64.20	0	12,258	0.00%
2023/04/24	5	65.20	0	0.00	65.50	5	12,374	0.04%
2023/04/21	10.1	65.66	4	66.38	65.00	6.1	12,497	0.05%
2023/04/20	3.1	67.78	0	0.00	67.70	3.1	12,473	0.02%
2023/04/19	13	68.68	1	69.20	68.00	12	12,630	0.10%
2023/04/18	1	70.20	1	70.70	69.00	0	12,772	0.00%
2023/04/17	12	70.71	7	70.54	70.50	5	12,889	0.04%
2023/04/14	0	0.00	17	68.97	69.90	-17	13,041	-0.13%
2023/04/13	18	68.33	2	68.40	68.50	16	13,235	0.12%
2023/04/12	0.1	69.20	0	0.00	68.80	0.1	13,442	0.00%
2023/04/11	5	69.20	10	69.40	68.60	-5	13,740	-0.04%
2023/04/10	2	69.55	1	68.90	68.80	1	14,135	0.01%
2023/04/07	6	68.38	10	69.01	69.40	-4	14,505	-0.03%
2023/04/06	0.1	68.10	5	68.30	67.80	-4.9	14,953	-0.03%
2023/03/30	2	69.05	4	68.63	68.50	-2	17,126	-0.01%
2023/03/29	0	0.00	2.1	69.28	68.80	-2.1	17,649	-0.01%
2023/03/27	1	69.80	0	0.00	69.70	1	18,992	0.01%
2023/03/24	9	69.77	1	69.90	70.50	8	19,983	0.04%
2023/03/23	1	70.10	1	69.90	69.90	0	20,125	0.00%
2023/03/22	1	69.50	4	70.10	70.40	-3	20,171	-0.01%
2023/03/21	0.1	69.40	3	69.87	69.00	-2.9	20,226	-0.01%
2023/03/20	3	69.94	2	70.15	69.60	1	20,233	0.01%
2023/03/17	22	68.84	5	68.90	69.00	17	20,203	0.08%
2023/03/16	8.3	68.93	9	69.38	68.20	-0.7	20,128	0.00%
2023/03/15	19	71.42	22.2	71.54	71.00	-3.2	19,886	-0.02%
2023/03/14	24	73.26	31	73.20	72.50	-7	19,571	-0.04%
2023/03/13	8	80.05	8	80.18	80.50	0	18,898	0.00%
2023/03/10	12	81.23	8	80.81	79.10	4	18,755	0.02%
2023/03/09	0	0.00	0.3	80.10	80.10	-0.3	18,527	0.00%
2023/03/08	4	79.63	1	80.10	79.00	3	18,647	0.02%
2023/03/07	5.1	80.58	3	81.13	80.70	2.1	18,699	0.01%
2023/03/06	3	81.00	20	80.60	80.60	-17	18,803	-0.09%
2023/03/03	4	80.38	13	80.93	81.10	-9	19,016	-0.05%
2023/03/02	4	80.08	8.3	80.55	80.70	-4.3	19,149	-0.02%
2023/03/01	5	78.68	3	78.37	78.60	2	18,998	0.01%
2023/02/24	7	79.29	3	79.17	79.60	4	18,961	0.02%
2023/02/23	8	79.34	10	79.30	79.20	-2	18,829	-0.01%
2023/02/22	6.5	77.59	7	78.00	76.70	-0.5	18,592	0.00%
2023/02/21	2	75.90	18	76.24	77.50	-16	18,344	-0.09%
2023/02/20	0	0.00	2	74.00	74.00	-2	18,296	-0.01%
2023/02/17	1.1	72.53	0	0.00	73.30	1.1	18,522	0.01%
2023/02/15	3	73.87	15	74.55	73.70	-12	19,073	-0.06%
2023/02/14	7	74.60	5	74.68	74.80	2	19,329	0.01%
2023/02/10	0.1	76.00	2	76.20	75.50	-2	19,706	-0.01%
2023/02/09	10	77.59	0	0.00	76.90	10	20,025	0.05%
2023/02/08	7	77.66	1	77.40	77.90	6	20,279	0.03%
2023/02/07	5	76.56	3.2	77.02	77.60	1.9	20,350	0.01%
2023/02/06	9.5	76.90	2	79.20	76.10	7.5	20,482	0.04%
2023/02/03	1	81.50	7	79.79	79.50	-6	20,459	-0.03%
2023/02/02	1	78.50	1	77.20	78.60	0	20,220	0.00%
2023/02/01	2	76.55	1	76.00	76.70	1	20,217	0.00%
2023/01/31	3	75.37	1	76.20	75.90	2	20,313	0.01%
2023/01/30	5	74.52	5	74.46	75.60	0	20,414	0.00%
2023/01/17	1	73.90	6	73.93	73.60	-5	20,433	-0.02%
2023/01/16	12	73.50	13	73.48	73.70	-1	20,475	0.00%
2023/01/13	11	74.40	11	74.61	74.50	0	20,424	0.00%
2023/01/12	8	74.25	37	75.19	74.10	-29	20,536	-0.14%
2023/01/11	9	76.90	9	77.08	76.10	0	20,473	0.00%
2023/01/10	6	76.57	6	77.73	76.50	0	20,444	0.00%
2023/01/09	14	77.79	14	77.40	77.50	0	20,639	0.00%
2023/01/06	10	76.60	13	77.33	77.80	-3	20,709	-0.01%
2023/01/05	2	77.40	4	78.30	77.10	-2	20,762	-0.01%
2023/01/04	9	78.03	5	78.02	77.10	4	20,903	0.02%
2023/01/03	19	79.68	21	80.15	79.20	-2	20,825	-0.01%
2022/12/30	7	80.39	8	80.63	80.10	-1	20,753	0.00%
2022/12/29	2	78.85	2	79.25	79.20	0	20,637	0.00%
2022/12/28	8	80.84	13	80.58	79.00	-5	20,583	-0.02%
2022/12/27	21	82.80	22	83.85	82.10	-1	20,463	0.00%
2022/12/26	12	83.63	4	83.78	82.40	8	20,553	0.04%
2022/12/23	27	85.09	5.2	84.90	86.20	21.9	20,344	0.11%
2022/12/22	61	84.02	53	84.88	87.20	8	19,732	0.04%
2022/12/21	46	78.78	21	79.18	79.80	25	18,579	0.13%
2022/12/20	20	77.65	21	77.89	76.70	-1	18,285	-0.01%
2022/12/19	28	78.57	13	78.10	76.20	15	18,086	0.08%
2022/12/16	29	77.53	30.1	76.98	78.80	-1.1	17,509	-0.01%
2022/12/15	0	0.00	2	72.00	72.50	-2	16,827	-0.01%
2022/12/14	2	70.60	0	0.00	70.70	2	17,223	0.01%
2022/12/13	0	0.00	1	70.80	70.30	-1	17,331	-0.01%
2022/12/12	2.1	70.12	0	0.00	69.30	2.1	17,584	0.01%
2022/12/09	0	0.00	3	70.03	70.10	-3	17,814	-0.02%
2022/12/08	7	68.73	0	0.00	68.60	7	18,088	0.04%
2022/12/07	4.1	70.61	1	69.10	69.10	3.1	18,250	0.02%
2022/12/06	2	73.80	0	0.00	70.60	2	18,254	0.01%
2022/12/05	2	74.80	3	74.50	74.30	-1	18,390	-0.01%
2022/12/01	8	76.38	6	75.85	75.30	2	18,774	0.01%
2022/11/30	0	0.00	3	75.13	76.10	-3	18,698	-0.02%
2022/11/29	1	72.20	2	74.10	74.70	-1	18,769	-0.01%
2022/11/28	4	74.33	3	72.90	72.90	1	18,998	0.01%
2022/11/25	6	75.95	6	75.70	74.90	0	18,973	0.00%
2022/11/24	4	72.73	3	72.67	75.40	1	19,000	0.01%
2022/11/23	2	70.90	0.2	71.20	71.10	1.8	18,785	0.01%
2022/11/22	0.2	69.10	0	0.00	69.10	0.2	18,934	0.00%
2022/11/18	3	72.10	2	72.80	71.80	1	18,843	0.01%
2022/11/17	0.1	75.30	0	0.00	74.20	0.1	18,944	0.00%
2022/11/15	0	74.20	1	73.70	74.60	-1	18,998	-0.01%
2022/11/14	5	74.38	2	74.60	74.10	3	18,805	0.02%
2022/11/11	3	74.60	5	74.82	73.50	-2	18,698	-0.01%
2022/11/10	7	73.61	9	73.66	74.40	-2	18,395	-0.01%
2022/11/09	4	71.60	6	71.70	72.00	-2	18,244	-0.01%
2022/11/08	9	71.76	4	71.88	70.40	5	18,282	0.03%
2022/11/07	1	69.50	7	69.26	70.00	-6	18,009	-0.03%
2022/11/04	4	66.45	3	67.00	66.60	1	17,759	0.01%
2022/11/03	6	65.75	4	65.45	65.80	2	17,605	0.01%
2022/11/01	2	66.85	2	66.40	66.00	0	17,590	0.00%
2022/10/31	5	67.84	3	68.23	67.70	2	17,596	0.01%
2022/10/28	1	70.30	1	68.40	68.50	0	17,585	0.00%
2022/10/27	2	69.45	4	70.20	70.50	-2	17,529	-0.01%
2022/10/26	5	67.46	5	67.34	69.20	0	17,483	0.00%
2022/10/25	1	68.80	5	69.20	67.70	-4	17,395	-0.02%
2022/10/24	1	68.50	1	70.50	68.50	0	17,586	0.00%
2022/10/21	2	67.10	3	67.33	66.50	-1	17,570	-0.01%
2022/10/20	1	65.10	0	0.00	66.90	1	17,578	0.01%
2022/10/19	1	68.00	2	68.05	67.90	-1	17,706	-0.01%
2022/10/18	6	66.33	6	66.63	67.00	0	17,674	0.00%
2022/10/17	9	63.70	10	64.79	64.90	-1	17,705	-0.01%
2022/10/14	2	69.45	8	69.20	68.80	-6	17,512	-0.03%
2022/10/13	15	67.30	10	66.78	65.40	5	17,873	0.03%
2022/10/12	7	69.66	6	68.30	68.30	1	18,252	0.01%
2022/10/11	5	72.68	7	72.33	72.20	-2	18,103	-0.01%
2022/10/07	6	73.37	4	73.70	73.20	2	17,998	0.01%
2022/10/06	3	73.00	2.3	72.81	73.60	0.7	18,048	0.00%
2022/10/05	6	73.93	9	73.34	72.90	-3	18,103	-0.02%
2022/10/04	4	71.18	5	71.44	71.60	-1	18,225	-0.01%
2022/10/03	8	70.55	17	70.61	70.30	-9	18,110	-0.05%
2022/09/30	13	65.20	19	65.75	66.80	-6	17,994	-0.03%
2022/09/29	6	66.60	5	67.24	66.50	1	17,966	0.01%
2022/09/28	7	66.86	4	66.70	65.70	3	17,990	0.02%
2022/09/27	18	70.33	18	70.96	71.00	0	18,355	0.00%
2022/09/26	12	70.93	12.1	69.70	69.40	-0.1	18,480	0.00%
2022/09/23	4	76.55	5	76.52	74.90	-1	18,620	-0.01%
2022/09/22	15	75.63	14	76.17	74.70	1	18,861	0.01%
2022/09/21	15.9	78.37	14	76.26	78.30	1.9	19,104	0.01%
2022/09/20	1	75.10	4	75.55	75.10	-3	19,163	-0.02%
2022/09/19	8	76.99	4	76.25	74.10	4	19,630	0.02%
2022/09/16	27	79.74	8	79.11	80.70	19	19,925	0.10%
2022/09/15	6	80.43	7	80.77	80.70	-1	20,286	0.00%
2022/09/14	5	76.92	5.1	78.45	79.10	-0.1	20,546	0.00%
2022/09/13	0	0.00	10	78.14	77.70	-10	20,614	-0.05%
2022/09/12	6.6	77.31	11	77.61	76.90	-4.5	20,925	-0.02%
2022/09/08	18.1	73.42	12	73.50	74.10	6.1	20,836	0.03%
2022/09/07	18	74.57	18	74.47	74.50	0	20,908	0.00%
2022/09/06	4	77.95	8	77.46	76.80	-4	20,750	-0.02%
2022/09/05	9	77.04	0.3	76.60	76.20	8.7	20,692	0.04%
2022/09/02	21	80.63	22.8	79.77	78.00	-1.8	20,581	-0.01%
2022/09/01	6.5	84.32	1.2	84.31	83.70	5.3	20,346	0.03%
2022/08/31	10	83.95	15	84.86	86.80	-5	20,415	-0.02%
2022/08/30	4	86.68	3.1	86.67	86.10	0.9	20,129	0.00%
2022/08/29	4	86.43	6	86.95	86.30	-2	20,111	-0.01%
2022/08/26	1	93.20	0	0.00	93.10	1	20,046	0.00%
2022/08/25	7	92.73	9	92.77	92.80	-2	20,010	-0.01%
2022/08/24	16.1	93.68	10	93.91	91.30	6.1	20,068	0.03%
2022/08/23	7	95.11	25	95.26	94.60	-18	20,090	-0.09%
2022/08/22	4	96.00	3	96.23	95.10	1	20,154	0.00%
2022/08/19	10	101.00	0	0.00	100.50	10	20,021	0.05%
2022/08/18	2	100.50	1	101.00	101.00	1	20,220	0.00%
2022/08/17	4	101.75	3	101.67	101.50	1	20,697	0.00%
2022/08/16	8	100.06	7	100.20	99.90	1	21,251	0.00%
2022/08/15	15	101.33	1.2	100.75	101.50	13.8	21,871	0.06%
2022/08/12	4	104.50	3	103.50	104.50	1	21,770	0.00%
2022/08/11	4	103.88	6	103.42	103.00	-2	21,901	-0.01%
2022/08/10	2.1	105.24	1	106.00	103.00	1.1	21,885	0.01%
2022/08/09	8	105.25	12	105.46	105.00	-4	21,937	-0.02%
2022/08/08	1	107.50	1	107.50	107.50	0	21,826	0.00%
2022/08/05	0	0.00	2	107.00	107.50	-2	21,846	-0.01%
2022/08/04	3	102.67	2	103.50	104.00	1	21,921	0.00%
2022/08/03	1	105.50	0	0.00	104.50	1	21,955	0.00%
2022/08/02	2.4	104.38	1	104.50	105.00	1.4	22,088	0.01%
2022/07/29	6.3	105.89	13	106.92	107.00	-6.7	22,202	-0.03%
2022/07/28	2	102.50	1	102.00	102.00	1	22,118	0.00%
2022/07/27	1	102.50	2	103.00	104.50	-1	22,091	0.00%
2022/07/26	16	100.97	15	100.83	100.50	1	22,099	0.00%
2022/07/25	22	104.00	4	104.88	104.00	18	21,952	0.08%
2022/07/22	6	106.67	3	106.67	106.50	3	21,993	0.01%
2022/07/21	16	105.56	19	106.08	105.50	-3	22,013	-0.01%
2022/07/20	17	106.09	3	106.67	103.50	14	21,989	0.06%
2022/07/19	10	128.70	12.1	128.93	131.00	-2.1	21,598	-0.01%
2022/07/18	1	118.50	13	120.00	121.00	-12	21,147	-0.06%
2022/07/15	5	118.50	11	117.82	117.00	-6	21,144	-0.03%
2022/07/14	3.1	115.16	6	116.42	118.50	-2.9	21,219	-0.01%
2022/07/13	6	115.50	3	116.50	113.50	3	21,063	0.01%
2022/07/12	9	113.78	1	111.50	112.00	8	20,966	0.04%
2022/07/11	1	120.00	0	0.00	120.50	1	20,719	0.00%
2022/07/08	8	120.38	8	120.38	120.50	0	20,675	0.00%
2022/07/07	4	114.13	5	115.00	116.50	-1	20,505	0.00%
2022/07/06	6	113.42	6	114.50	113.50	0	20,500	0.00%
2022/07/05	19	115.42	15	115.50	116.00	4	20,405	0.02%
2022/07/04	6	112.58	7	112.93	115.50	-1	19,948	-0.01%
2022/07/01	6	116.83	8	116.31	111.00	-2	19,836	-0.01%
2022/06/30	9	118.56	11	117.64	119.00	-2	19,480	-0.01%
2022/06/29	19	123.74	10	122.95	120.00	9	19,155	0.05%
2022/06/28	15	126.20	5	125.70	128.00	10	18,787	0.05%
2022/06/27	15	123.43	17	126.41	128.00	-2	18,412	-0.01%
2022/06/24	5	117.10	6.1	116.01	116.50	-1.1	17,937	-0.01%
2022/06/23	6	113.17	4.2	112.57	110.50	1.8	17,617	0.01%
2022/06/22	4	119.25	19	118.79	120.00	-15	17,276	-0.09%
2022/06/21	0	0.00	9	122.72	123.50	-9	16,758	-0.05%
2022/06/20	11	126.54	7	122.64	119.50	4	16,534	0.02%
2022/06/17	3	133.00	2	131.50	131.00	1	16,156	0.01%
2022/06/16	4.1	135.11	6	134.92	131.00	-1.9	15,984	-0.01%
2022/06/15	5	143.50	1	140.00	140.50	4	16,030	0.02%
2022/06/14	3	142.50	1	142.50	143.00	2	16,380	0.01%
2022/06/13	2	144.50	3	144.33	143.00	-1	17,312	-0.01%
2022/06/10	9	150.39	0	0.00	150.00	9	17,735	0.05%
2022/06/09	17	156.21	0	0.00	155.00	17	17,977	0.09%
2022/06/08	0	0.00	2	161.00	161.50	-2	18,124	-0.01%
2022/06/07	2	159.00	4	159.38	159.00	-2	18,565	-0.01%
2022/06/06	11	161.59	4	159.88	158.50	7	19,086	0.04%
2022/06/02	1	159.00	1	158.50	158.50	0	19,672	0.00%
2022/06/01	3	159.50	9	159.61	159.50	-6	20,734	-0.03%
2022/05/31	12	157.75	12	158.04	157.00	0	22,047	0.00%
2022/05/30	2	160.50	4	158.50	158.50	-2	22,405	-0.01%
2022/05/27	7	159.50	8	159.00	160.50	-1	22,706	0.00%
2022/05/26	4	160.50	7	162.00	156.50	-3	23,032	-0.01%
2022/05/25	10	160.90	11	160.55	160.50	-1	23,196	0.00%
2022/05/24	16	162.56	6	163.50	161.50	10	23,415	0.04%
2022/05/23	1	158.00	11	161.09	163.50	-10	23,452	-0.04%
2022/05/20	5	148.70	18	148.44	149.00	-13	23,616	-0.06%
2022/05/19	5.1	142.62	11	142.68	146.00	-5.9	24,528	-0.02%
2022/05/18	4	146.13	7	146.00	147.50	-3	25,491	-0.01%
2022/05/17	18	144.36	4	147.13	143.00	14	26,034	0.05%
2022/05/16	4	148.88	4	151.63	148.00	0	26,380	0.00%
2022/05/13	3	153.50	4	152.62	153.50	-1	26,755	0.00%
2022/05/12	5	148.80	6	149.08	148.50	-1	27,852	0.00%
2022/05/11	3	152.67	6	151.67	151.50	-3	28,048	-0.01%
2022/05/10	6	150.33	8	150.06	151.50	-2	28,426	-0.01%
2022/05/09	2	151.50	8	150.44	148.00	-6	28,842	-0.02%
2022/05/06	4	149.13	3	149.50	151.50	1	29,843	0.00%
2022/05/05	3	153.33	4	153.00	153.00	-1	29,960	0.00%
2022/05/04	9	149.00	3	148.00	148.50	6	29,923	0.02%
2022/05/03	10	145.25	9	144.39	146.00	1	30,123	0.00%
2022/04/29	8	146.00	8	146.63	146.00	0	30,426	0.00%
2022/04/28	5	144.80	5	146.50	142.00	0	30,615	0.00%
2022/04/27	10	142.50	10	143.85	144.00	0	30,648	0.00%
2022/04/26	3	146.67	0	0.00	145.00	3	30,761	0.01%
2022/04/25	9	150.50	3	149.50	148.00	6	30,860	0.02%
2022/04/22	9	156.17	8	156.94	156.00	1	30,890	0.00%
2022/04/21	3	158.17	4	158.25	157.50	-1	31,098	0.00%
2022/04/20	18	157.06	11	156.41	155.50	7	31,348	0.02%
2022/04/19	0	0.00	2	154.75	156.00	-2	31,482	-0.01%
2022/04/18	4	151.63	3	152.17	151.00	1	31,728	0.00%
2022/04/15	6	154.42	9	155.22	155.00	-3	32,036	-0.01%
2022/04/14	8	156.50	5	157.10	154.50	3	32,163	0.01%
2022/04/13	6	156.17	8	157.19	158.00	-2	32,253	-0.01%
2022/04/12	30	150.28	32	149.22	153.00	-2	32,311	-0.01%
2022/04/11	3	155.17	3.1	154.17	151.50	-0.1	32,351	0.00%
2022/04/08	4	153.50	6	154.25	154.00	-2	32,947	-0.01%
2022/04/07	19	151.42	7	153.79	149.50	12	33,063	0.04%
2022/04/06	5	155.00	5	155.10	156.00	0	33,093	0.00%
2022/04/01	1	156.50	4	158.13	160.00	-3	33,478	-0.01%
2022/03/31	1	156.50	2	157.50	158.50	-1	33,528	0.00%
2022/03/30	4	159.00	10	156.10	160.00	-6	33,688	-0.02%
2022/03/29	9	155.11	5	157.40	154.50	4	33,769	0.01%
2022/03/28	4	151.38	8	154.56	156.00	-4	34,092	-0.01%
2022/03/25	13	155.39	8	157.50	153.50	5	34,467	0.01%
2022/03/24	8	161.69	7	161.14	160.00	1	34,857	0.00%
2022/03/23	2	164.75	2	165.00	163.00	0	35,566	0.00%
2022/03/22	6	164.67	5	164.30	162.50	1	36,222	0.00%
2022/03/21	3	163.50	4	164.75	163.00	-1	37,126	0.00%
2022/03/18	17	162.76	8	162.00	163.00	9	38,261	0.02%
2022/03/17	11	165.45	14	162.86	168.00	-3	38,841	-0.01%
2022/03/16	23	164.39	18	165.42	161.50	5	39,919	0.01%
2022/03/15	9	177.55	6	181.08	172.50	3	39,944	0.01%
2022/03/14	6	180.92	11	179.50	182.00	-5	41,030	-0.01%
2022/03/11	18	175.56	17	175.09	175.00	1	42,473	0.00%
2022/03/10	7	178.71	11	180.05	176.50	-4	43,249	-0.01%
2022/03/09	19	174.08	16	174.41	174.00	3	43,857	0.01%
2022/03/08	18	172.11	16.1	174.35	170.50	1.9	44,460	0.00%
2022/03/07	35	187.87	34	189.13	180.00	1	43,865	0.00%
2022/03/04	47	197.80	56	197.84	192.00	-9	43,042	-0.02%
2022/03/03	11	194.32	15	194.80	192.00	-4	41,921	-0.01%
2022/03/02	12	192.88	4	193.00	190.50	8	41,774	0.02%
2022/03/01	6	192.25	25	193.72	193.00	-19	41,636	-0.05%
2022/02/25	13	187.19	13	187.23	187.00	0	41,391	0.00%
2022/02/24	20	186.20	16	186.19	182.00	4	41,218	0.01%
2022/02/23	12	189.17	17	187.91	190.00	-5	40,843	-0.01%
2022/02/22	24	184.65	18	184.50	181.50	6	40,488	0.01%
2022/02/21	43	197.35	23.1	197.89	195.00	19.9	39,762	0.05%
2022/02/18	22	189.82	41	188.13	194.50	-19	39,031	-0.05%
2022/02/17	15	186.47	11	186.41	183.00	4	38,225	0.01%
2022/02/16	15	183.57	28	182.63	183.50	-13	37,912	-0.03%
2022/02/15	15	180.10	10	181.15	178.50	5	38,206	0.01%
2022/02/14	29	179.02	44	181.20	180.00	-15	38,783	-0.04%
2022/02/11	14.3	174.28	14	175.86	172.00	0.3	38,390	0.00%
2022/02/10	7	173.93	7	175.29	175.50	0	39,037	0.00%
2022/02/09	22	174.86	23	175.09	173.50	-1	39,741	0.00%
2022/02/08	23	169.89	22	171.52	172.00	1	39,830	0.00%
2022/02/07	6.3	156.09	11	153.82	162.00	-4.7	39,996	-0.01%
2022/01/26	16	147.91	17	149.47	147.50	-1	41,239	0.00%
2022/01/25	5	148.70	4	147.75	145.50	1	41,581	0.00%
2022/01/24	9	149.56	9	150.67	153.00	0	41,813	0.00%
2022/01/21	12	155.29	10	157.55	151.50	2	42,137	0.00%
2022/01/20	10	162.70	7	162.00	161.00	3	42,290	0.01%
2022/01/19	8	162.25	9	164.67	161.50	-1	42,524	0.00%
2022/01/18	5	167.20	6	167.75	166.00	-1	42,715	0.00%
2022/01/17	11.1	168.18	9	167.78	166.00	2.1	43,550	0.00%
2022/01/14	6	170.50	8	170.69	173.50	-2	44,029	0.00%
2022/01/13	14	172.39	5	170.60	168.50	9	44,460	0.02%
2022/01/12	7.3	177.27	10	180.05	176.00	-2.7	44,725	-0.01%
2022/01/11	3	181.33	1	181.50	181.50	2	45,521	0.00%
2022/01/10	8	181.56	7	182.71	179.50	1	46,605	0.00%
2022/01/07	14	188.71	19	188.71	187.50	-5	47,315	-0.01%
2022/01/06	3	192.33	5	192.50	191.00	-2	48,866	0.00%
2022/01/05	6	190.33	4	191.25	191.00	2	49,726	0.00%
2022/01/04	7	186.36	8.1	190.51	191.50	-1.1	50,499	0.00%
2022/01/03	21.1	191.14	14	188.75	187.50	7.1	51,296	0.01%
2021/12/30	14	199.89	11	199.27	198.50	3	51,827	0.01%
2021/12/29	10	201.65	4	201.50	201.00	6	52,778	0.01%
2021/12/28	10	202.00	14	204.21	200.50	-4	54,654	-0.01%
2021/12/27	5	199.60	13	199.00	199.00	-8	55,451	-0.01%
2021/12/24	12	201.71	10	202.50	199.00	2	56,326	0.00%
2021/12/23	6	204.58	4	203.88	200.00	2	56,322	0.00%
2021/12/22	22	204.20	4	204.38	204.00	18	56,540	0.03%
2021/12/21	10	199.65	19.2	202.05	207.00	-9.2	56,543	-0.02%
2021/12/20	11	199.32	26.4	199.99	199.00	-15.4	56,620	-0.03%
2021/12/17	17	200.85	20	201.25	200.00	-3	56,644	-0.01%
2021/12/16	36	199.90	7	201.43	196.50	29	56,315	0.05%
2021/12/15	13	195.42	28	196.23	199.00	-15	56,196	-0.03%
2021/12/14	34	196.97	39.1	196.93	189.50	-5.1	56,156	-0.01%
2021/12/13	19	207.21	14	206.71	201.50	5	55,319	0.01%
2021/12/10	39	206.55	30.1	207.63	210.50	8.9	55,553	0.02%
2021/12/09	27	199.28	37.2	200.32	208.00	-10.2	54,894	-0.02%
2021/12/08	26	198.79	44.4	198.34	197.00	-18.4	54,715	-0.03%
2021/12/07	45	186.44	42	182.71	191.00	3	54,241	0.01%
2021/12/06	17	173.03	24	174.25	176.50	-7	53,587	-0.01%
2021/12/03	30.2	167.77	22.1	170.40	164.50	8.2	53,625	0.02%
2021/12/02	23.1	160.30	40	162.26	169.50	-17	53,692	-0.03%
2021/12/01	12	155.25	9	155.61	154.50	3	53,099	0.01%
2021/11/30	14	155.61	13	156.42	156.50	1	53,553	0.00%
2021/11/29	8	153.50	14	155.18	153.00	-6	54,150	-0.01%
2021/11/26	22	155.89	25	157.98	152.00	-3	55,260	-0.01%
2021/11/25	8	157.44	14	156.11	157.50	-6	55,943	-0.01%
2021/11/24	9	153.67	3	154.67	154.00	6	56,530	0.01%
2021/11/23	21	155.76	7	156.86	154.00	14	58,328	0.02%
2021/11/22	13	155.88	6	157.92	154.50	7	60,206	0.01%
2021/11/19	19	158.03	4	159.25	156.00	15	61,871	0.02%
2021/11/18	13	159.69	12.3	160.72	160.50	0.7	64,140	0.00%
2021/11/17	16	157.63	11	158.64	158.50	5	66,010	0.01%
2021/11/16	11	159.27	17	160.09	161.00	-6	67,378	-0.01%
2021/11/15	14	159.79	13	160.00	157.00	1	69,856	0.00%
2021/11/12	32	160.38	29	159.78	159.00	3	71,211	0.00%
2021/11/11	28	169.41	18	172.58	159.50	10	71,484	0.01%
2021/11/10	18	182.94	15	183.17	177.00	3	72,107	0.00%
2021/11/09	24	186.29	22	187.57	183.50	2	73,224	0.00%
2021/11/08	39.1	183.51	36	184.51	190.00	3.1	73,787	0.00%
2021/11/05	15	175.40	37.8	174.55	178.00	-22.8	74,735	-0.03%
2021/11/04	50	178.53	34	177.93	174.50	16	76,083	0.02%
2021/11/03	37.2	170.31	44.2	172.11	171.50	-7.1	76,323	-0.01%
2021/11/02	15	161.97	19.1	162.51	161.00	-4.1	76,868	-0.01%
2021/11/01	16	162.56	23	162.87	158.50	-7	77,612	-0.01%
2021/10/29	20	159.20	28.1	159.19	160.00	-8.1	78,267	-0.01%
2021/10/28	17	157.41	15.1	156.10	153.50	1.9	79,584	0.00%
2021/10/27	16	154.44	13	155.23	153.00	3	82,036	0.00%
2021/10/26	18	158.25	14.1	158.78	157.00	3.9	84,992	0.00%
2021/10/25	31	155.95	39.2	156.12	157.50	-8.2	87,571	-0.01%
2021/10/22	12	156.67	14	155.57	152.50	-2	90,066	0.00%
2021/10/21	35	162.81	21.2	163.81	159.00	13.8	91,770	0.02%
2021/10/20	9	161.61	19.2	161.59	159.50	-10.2	92,550	-0.01%
2021/10/19	37	161.27	19	162.61	158.00	18	94,278	0.02%
2021/10/18	25	152.48	52	152.02	160.00	-27	96,471	-0.03%
2021/10/15	26	161.92	22	161.75	161.00	4	97,931	0.00%
2021/10/14	30	160.65	36	160.19	164.50	-6	98,982	-0.01%
2021/10/13	23	157.09	33	157.80	155.00	-10	99,248	-0.01%
2021/10/12	29	157.19	16	156.13	153.50	13	101,711	0.01%
2021/10/08	15	168.20	14	168.07	169.50	1	102,911	0.00%
2021/10/07	18	171.86	22	172.30	171.50	-4	105,121	0.00%
2021/10/06	19	165.92	16	164.34	161.50	3	106,167	0.00%
2021/10/05	36	166.14	45	165.63	173.00	-9	107,309	-0.01%
2021/10/04	40	174.05	38.2	174.02	165.50	1.8	108,342	0.00%
2021/10/01	37.2	193.69	19	188.82	183.50	18.2	110,613	0.02%
2021/09/30	9	202.67	8	202.13	203.50	1	112,158	0.00%
2021/09/29	18	201.75	15	202.90	200.50	3	113,993	0.00%
2021/09/28	25	202.60	28	202.29	203.50	-3	115,755	0.00%
2021/09/27	16	213.06	6	215.00	208.00	10	117,732	0.01%
2021/09/24	17	213.53	25.2	213.81	215.00	-8.2	121,860	-0.01%
2021/09/23	3	208.50	15	208.97	207.50	-12	123,853	-0.01%
2021/09/22	20	203.55	19	204.18	203.00	1	127,961	0.00%
2021/09/17	30.1	208.10	45.1	205.52	210.00	-15.1	129,019	-0.01%
2021/09/16	10	202.75	4	202.25	200.50	6	131,239	0.00%
2021/09/15	58	201.33	60	201.68	205.00	-2	132,972	0.00%
2021/09/14	23.2	206.44	17.1	207.25	201.50	6.1	136,191	0.00%
2021/09/13	18	212.58	19	213.87	210.00	-1	138,442	0.00%
2021/09/10	24.1	209.60	35	209.73	211.50	-10.9	139,336	-0.01%
2021/09/09	35.1	209.44	32.1	206.69	207.50	3	140,530	0.00%
2021/09/08	31.1	213.23	31	213.48	213.00	0.1	141,059	0.00%
2021/09/07	12	205.50	12	205.83	209.50	0	141,359	0.00%
2021/09/06	37	218.57	28.2	223.68	211.00	8.8	140,707	0.01%
2021/09/03	21.1	229.04	16	228.31	222.00	5.1	140,444	0.00%
2021/09/02	20	239.88	15	239.47	235.50	5	139,951	0.00%
2021/09/01	68	239.41	62	240.42	235.00	6	139,269	0.00%
2021/08/31	21	246.60	17	249.21	248.00	4	138,045	0.00%
2021/08/30	19	253.74	17.4	255.46	249.00	1.6	137,102	0.00%
2021/08/27	65	257.18	64	256.52	252.00	1	136,378	0.00%
2021/08/26	40.4	256.78	47	256.86	258.00	-6.7	134,570	0.00%
2021/08/25	35	253.03	49	250.07	262.00	-14	132,823	-0.01%
2021/08/24	76.1	246.25	68	246.32	244.00	8.1	131,087	0.01%
2021/08/23	29	243.69	34	243.19	248.00	-5	129,142	0.00%
2021/08/20	31.2	220.31	37	218.31	225.50	-5.8	129,352	0.00%
2021/08/19	73	224.12	75	222.23	213.00	-2	130,804	0.00%
2021/08/18	35	216.02	48	213.65	226.00	-13	129,864	-0.01%
2021/08/17	32	214.08	19.1	214.33	205.50	12.9	130,875	0.01%
2021/08/16	40.1	213.98	41.1	214.15	215.00	-1	131,847	0.00%
2021/08/13	40.3	226.06	39	226.54	215.00	1.3	131,260	0.00%
2021/08/12	113.1	224.45	115	218.37	230.00	-1.9	131,665	0.00%	大買/大賣/
2021/08/11	47	217.71	40	217.70	217.00	7	131,247	0.01%
2021/08/10	41	229.16	33	229.06	225.00	8	129,537	0.01%
2021/08/09	74	233.53	71	234.75	229.00	3	128,839	0.00%
2021/08/06	58	232.32	88	233.92	231.00	-30	128,536	-0.02%
2021/08/05	40	224.41	33.4	222.39	221.00	6.6	127,154	0.01%
2021/08/04	72.4	231.99	69	234.08	233.00	3.4	126,543	0.00%
2021/08/03	51	232.71	47	233.89	229.00	4	126,639	0.00%
2021/08/02	78	223.21	83	222.86	232.00	-5	125,565	0.00%
2021/07/30	130	244.62	105	242.17	223.50	25	123,176	0.02%	大買/大賣/
2021/07/29	73	239.19	92	239.98	248.00	-19	120,666	-0.02%
2021/07/28	74	207.22	87	210.21	225.50	-13	118,502	-0.01%
2021/07/27	59	206.03	56	206.32	205.00	3	116,098	0.00%
2021/07/26	64	229.87	44	227.71	216.50	20	115,006	0.02%
2021/07/23	103	243.93	101	244.78	240.00	2	113,819	0.00%	大買/大賣/
2021/07/22	97	227.70	109.2	230.42	240.00	-12.2	112,099	-0.01%	大賣/
2021/07/21	85	250.89	88.4	254.92	238.50	-3.4	109,689	0.00%
2021/07/20	63	272.77	59	272.36	260.50	4	107,231	0.00%
2021/07/19	65	290.13	68	291.67	286.00	-3	105,706	0.00%
2021/07/16	80	292.41	67	291.29	286.00	13	105,178	0.01%
2021/07/15	63	268.37	75	270.29	278.50	-12	102,364	-0.01%
2021/07/14	72	251.27	73	255.00	253.50	-1	101,196	0.00%
2021/07/13	60.1	272.33	52	274.65	258.50	8.1	98,531	0.01%
2021/07/12	56.1	287.86	80	291.23	287.00	-24	96,744	-0.02%
2021/07/09	92.1	287.72	88.5	290.22	275.00	3.6	94,700	0.00%
2021/07/08	64.5	279.15	79.1	280.74	304.00	-14.5	92,400	-0.02%
2021/07/07	45	288.89	46.1	292.04	276.50	-1	89,534	0.00%
2021/07/06	84.3	307.51	75	305.56	296.00	9.3	87,537	0.01%
2021/07/05	79.1	309.24	74	314.58	302.00	5.1	85,714	0.01%
2021/07/02	61.7	330.41	53	329.49	326.50	8.7	83,762	0.01%
2021/07/01	125.4	340.19	110	339.79	336.00	15.4	81,705	0.02%	大買/大賣/
2021/06/30	69	308.32	76	308.95	321.00	-7	77,304	-0.01%
2021/06/29	98	309.18	79	309.53	292.00	19	75,146	0.03%
2021/06/28	37	290.28	19.1	295.47	300.00	17.9	71,395	0.03%
2021/06/25	44.1	267.19	50	267.75	273.00	-5.9	70,194	-0.01%
2021/06/24	17	240.53	29	240.12	248.50	-12	67,663	-0.02%
2021/06/23	120	244.66	109.3	243.56	226.00	10.7	65,883	0.02%	大買/大賣/
2021/06/22	72.3	261.62	64	264.49	251.00	8.3	61,674	0.01%
2021/06/21	38	241.38	31.3	242.20	249.00	6.7	58,851	0.01%
2021/06/18	41.1	219.44	42	218.00	226.50	-1	58,156	0.00%
2021/06/17	57	203.15	47	204.85	206.00	10	56,643	0.02%
2021/06/16	23.2	205.49	21	204.17	205.50	2.2	55,154	0.00%
2021/06/15	8	185.94	7	186.52	191.50	1	53,839	0.00%
2021/06/11	8	168.31	11	164.60	174.50	-3	53,432	-0.01%
2021/06/10	4	155.13	4	152.50	159.00	0	53,228	0.00%
2021/06/09	11	159.00	2	161.75	160.00	9	53,324	0.02%
2021/06/08	2	158.00	10	162.85	165.00	-8	53,404	-0.01%
2021/06/07	2	151.25	1	154.50	153.00	1	53,464	0.00%
2021/06/04	1	156.00	2	162.00	155.50	-1	53,521	0.00%
2021/06/03	3	163.17	16	162.00	161.00	-13	53,592	-0.02%
2021/06/02	26	162.33	17	159.21	160.00	9	53,515	0.02%
2021/06/01	9	152.00	5	155.20	159.50	4	53,205	0.01%
2021/05/31	17	151.12	9.1	151.11	145.00	7.9	53,006	0.01%
2021/05/28	63.1	148.39	48	148.71	154.50	15.1	52,533	0.03%
2021/05/27	60.1	137.79	87	137.51	140.50	-26.9	50,723	-0.05%
2021/05/26	26	120.90	29	121.81	128.00	-3	47,866	-0.01%
2021/05/25	68	124.04	54	123.80	116.50	14	46,237	0.03%
2021/05/24	39	120.60	27	121.78	125.00	12	43,825	0.03%
2021/05/21	5	113.30	10	113.70	114.00	-5	42,234	-0.01%
2021/05/20	27	96.33	43	98.65	104.00	-16	41,724	-0.04%
2021/05/19	29	92.10	39	91.43	94.60	-10	39,609	-0.03%
2021/05/18	5	85.06	14	83.68	86.00	-9	39,042	-0.02%
2021/05/17	77	77.49	71	78.41	78.20	6	38,911	0.02%
2021/05/14	21	78.12	21	77.71	81.60	0	37,764	0.00%
2021/05/13	6	80.98	3	82.07	80.10	3	36,679	0.01%
2021/05/12	12	91.60	4	91.55	88.90	8	36,346	0.02%
2021/05/11	39	99.42	41	100.33	98.70	-2	36,361	-0.01%
2021/05/10	37	98.86	34	98.26	101.50	3	35,317	0.01%
2021/05/07	24	90.24	46	90.34	92.30	-22	34,558	-0.06%
2021/05/06	66	91.07	50	92.51	89.90	16	34,312	0.05%
2021/05/05	28	91.83	28	91.85	92.50	0	33,721	0.00%
2021/05/04	48	95.26	54.6	94.41	91.40	-6.6	33,189	-0.02%
2021/05/03	33	99.76	17	101.26	101.50	16	32,428	0.05%
2021/04/29	22	92.62	20.9	92.53	94.70	1.1	31,563	0.00%
2021/04/28	26	95.62	33	95.90	92.50	-7	31,936	-0.02%
2021/04/27	46	93.91	37.5	94.63	91.20	8.5	31,941	0.03%
2021/04/26	18	87.03	16	87.13	90.20	2	31,963	0.01%
2021/04/23	22	84.27	26.4	84.65	82.00	-4.4	32,715	-0.01%
2021/04/22	38	94.93	34.1	95.37	85.80	3.9	32,945	0.01%
2021/04/21	26	85.09	29	86.57	89.60	-3	32,068	-0.01%
2021/04/20	39	80.11	35	79.83	81.50	4	31,928	0.01%
2021/04/19	21	78.74	34	79.72	80.60	-13	32,264	-0.04%
2021/04/16	17	70.10	17	68.23	73.30	0	32,430	0.00%
2021/04/15	27	66.09	39	65.77	66.70	-12	32,892	-0.04%
2021/04/14	22	65.75	21	65.86	65.30	1	34,186	0.00%
2021/04/13	44	63.74	75	63.77	64.30	-31	34,459	-0.09%
2021/04/12	70	63.18	33	62.50	64.00	37	35,159	0.11%
2021/04/09	5	57.80	7	57.80	58.20	-2	36,862	-0.01%
2021/04/08	25	58.58	25	58.90	58.90	0	37,908	0.00%
2021/04/07	11	57.48	16	57.95	58.70	-5	39,236	-0.01%
2021/04/06	27	56.96	39	56.93	57.40	-12	42,280	-0.03%
2021/04/01	20	55.78	20	56.15	55.90	0	43,279	0.00%
2021/03/31	15	56.33	15	55.72	55.10	0	44,129	0.00%
2021/03/30	29	54.38	31	54.80	54.60	-2	44,067	0.00%
2021/03/29	5.2	54.52	5	55.06	55.40	0.2	44,720	0.00%
2021/03/26	1	50.10	30	50.90	52.90	-29	46,649	-0.06%
2021/03/25	51	50.32	26	51.42	49.90	25	47,659	0.05%
2021/03/24	7	52.07	6	51.72	52.00	1	48,732	0.00%
2021/03/23	24	51.86	34	54.11	51.70	-10	48,863	-0.02%
2021/03/22	14	54.06	10	54.04	54.50	4	48,009	0.01%
2021/03/19	10	49.58	5	49.35	49.55	5	47,755	0.01%
2021/03/18	15	49.92	20	49.53	49.95	-5	48,015	-0.01%
2021/03/17	10	49.00	10	48.93	49.00	0	48,441	0.00%
2021/03/16	0	0.00	1	48.55	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	4	48.56	48.70	-4	49,649	-0.01%
2021/03/12	1	48.30	2	48.20	47.40	-1	50,455	0.00%
2021/03/11	18	47.36	23	47.79	47.25	-5	50,756	-0.01%
2021/03/10	3	47.12	0	0.00	47.00	3	50,926	0.01%
2021/03/09	0	0.00	2	47.50	47.50	-2	51,141	0.00%
2021/03/05	1	46.15	1	46.20	45.85	0	51,890	0.00%
2021/03/04	10	46.20	1	46.20	46.05	9	52,319	0.02%
2021/03/03	9	46.11	8	46.75	47.30	1	52,717	0.00%
2021/03/02	1	47.00	0	0.00	45.50	1	53,775	0.00%
2021/02/26	2	47.85	0	0.00	47.95	2	54,074	0.00%
2021/02/25	0	0.00	2	47.13	47.30	-2	54,060	0.00%
2021/02/24	21	46.23	20	47.08	46.00	1	54,183	0.00%
2021/02/23	1	48.30	3	47.30	46.70	-2	54,262	0.00%
2021/02/22	7	47.20	9	46.96	46.75	-2	54,800	0.00%
2021/02/19	2	44.85	0	0.00	44.50	2	54,951	0.00%
2021/02/18	7	45.83	8	45.83	45.25	-1	55,206	0.00%
2021/02/17	2	44.25	3	42.83	43.90	-1	54,788	0.00%
2021/02/05	2	43.43	0	0.00	42.20	2	54,773	0.00%
2021/02/04	1	42.50	2	42.95	43.50	-1	54,818	0.00%
2021/02/03	3	43.90	3	43.10	42.25	0	55,361	0.00%
2021/02/02	7	43.92	1	44.00	43.50	6	56,019	0.01%
2021/02/01	15	42.72	17	41.39	41.35	-2	55,488	0.00%
2021/01/29	3	45.00	3	43.30	42.80	0	55,267	0.00%
2021/01/28	6	45.43	1	45.65	44.75	5	55,130	0.01%
2021/01/27	10	44.75	12	45.88	44.55	-2	54,963	0.00%
2021/01/26	4	45.56	4	45.48	45.60	0	55,058	0.00%
2021/01/25	7	45.73	9	46.16	45.65	-2	54,998	0.00%
2021/01/22	3	45.27	4	44.78	44.80	-1	54,629	0.00%
2021/01/21	4	43.71	4	43.90	42.70	0	54,212	0.00%
2021/01/20	1	42.50	11	43.04	42.10	-10	53,579	-0.02%
2021/01/19	2	44.58	1	42.65	43.20	1	52,968	0.00%
2021/01/18	3	41.87	4	42.63	45.10	-1	52,507	0.00%
2021/01/15	13	45.04	8	45.50	43.25	5	51,347	0.01%
2021/01/14	6	49.40	4	49.44	48.05	2	50,492	0.00%
2021/01/13	38	48.88	35	49.21	48.00	3	50,040	0.01%
2021/01/12	24	48.56	27	50.22	49.05	-3	49,715	-0.01%
2021/01/11	27	49.54	27	49.59	50.40	0	48,278	0.00%
2021/01/08	43	47.94	44	48.09	48.50	-1	47,488	0.00%
2021/01/07	15	47.00	12	46.79	47.35	3	46,536	0.01%
2021/01/06	30	52.60	17	53.22	50.30	13	45,072	0.03%
2021/01/05	111	55.49	127	54.89	54.60	-16	44,340	-0.04%	大買/大賣/
2021/01/04	51	56.30	29	56.44	57.10	22	43,023	0.05%
2020/12/31	38	52.03	38	50.87	52.90	0	40,875	0.00%
2020/12/30	35	49.10	41	49.82	50.10	-6	39,737	-0.02%
2020/12/29	83	52.03	75	53.34	49.35	8	38,285	0.02%
2020/12/28	13	51.72	23	51.81	52.80	-10	35,075	-0.03%
2020/12/25	30	47.64	39.4	48.20	48.00	-9.4	33,634	-0.03%
2020/12/24	46	45.76	43	45.71	45.25	3	32,551	0.01%
2020/12/23	32	43.91	12	43.60	45.45	20	32,156	0.06%
2020/12/22	19	48.30	38	47.76	43.15	-19	31,216	-0.06%
2020/12/21	60	45.07	60	46.24	47.50	0	28,681	0.00%
2020/12/18	42	43.75	30	43.34	43.20	12	27,305	0.04%
2020/12/17	11	41.92	11.2	41.30	42.35	-0.2	25,975	0.00%
2020/12/16	11	40.95	11	40.63	41.00	0	25,507	0.00%
2020/12/15	8	41.71	5	40.56	40.00	3	25,254	0.01%
2020/12/14	7	40.51	8	40.49	40.75	-1	24,601	0.00%
2020/12/11	5	40.48	7	40.78	38.95	-2	24,110	-0.01%
2020/12/10	11	41.89	17	42.24	41.40	-6	23,548	-0.03%
2020/12/09	39	41.19	34	41.43	41.40	5	22,943	0.02%
2020/12/08	25	41.28	30	40.85	40.60	-5	22,173	-0.02%
2020/12/07	15	38.34	15.6	38.55	38.25	-0.6	21,113	0.00%
2020/12/04	12	38.75	0.1	38.00	38.00	11.9	20,573	0.06%
2020/12/03	18	40.52	17	40.49	39.50	1	20,136	0.00%
2020/12/02	20	40.41	11	41.25	40.00	9	19,824	0.05%
2020/12/01	15	41.51	19	42.88	41.10	-4	19,317	-0.02%
2020/11/30	13	43.39	14	43.10	43.70	-1	18,836	-0.01%
2020/11/27	5	41.50	6	41.71	43.00	-1	18,393	-0.01%
2020/11/26	21.6	41.64	16	42.48	40.65	5.6	17,895	0.03%
2020/11/25	19	39.37	21	39.60	40.90	-2	16,799	-0.01%
2020/11/24	8	37.29	7.5	37.47	37.20	0.5	16,009	0.00%
2020/11/23	8	37.79	12	37.83	37.45	-4	15,818	-0.03%
2020/11/20	26	37.65	20	37.25	36.75	6	15,621	0.04%
2020/11/19	46	37.13	44	37.02	37.45	2	15,539	0.01%
2020/11/18	24	34.23	13	34.93	36.40	11	14,552	0.08%
2020/11/17	14	33.10	38	32.07	33.35	-24	13,788	-0.17%
2020/11/16	26	31.57	0	0.00	31.55	26	13,474	0.19%
2020/11/13	17	31.55	12	30.81	30.60	5	13,393	0.04%
2020/11/12	6	31.37	1	30.85	31.20	5	13,198	0.04%
2020/11/11	31	30.02	27	30.12	32.45	4	13,081	0.03%
2020/11/10	40	31.77	39	31.41	29.80	1	12,631	0.01%
2020/11/09	5	32.07	0	0.00	32.25	5	11,564	0.04%
2020/11/06	2	29.05	5	29.02	29.35	-3	11,333	-0.03%
2020/11/05	0	0.00	3	28.63	28.95	-3	11,279	-0.03%
2020/11/04	7	28.18	1	28.30	28.90	6	11,238	0.05%
2020/11/03	6	27.81	7	27.83	28.60	-1	11,022	-0.01%
2020/11/02	1	27.30	2	26.95	27.00	-1	10,673	-0.01%
2020/10/30	12	26.63	13	26.57	26.20	-1	10,273	-0.01%
2020/10/29	10	26.65	10	26.75	26.70	0	10,172	0.00%
2020/10/28	9	26.73	25	26.60	26.15	-16	10,059	-0.16%
2020/10/27	14	26.21	17	26.44	26.10	-3	9,870	-0.03%
2020/10/26	27	26.58	24	25.50	26.85	3	9,717	0.03%
2020/10/23	15	24.60	0	0.00	24.60	15	9,230	0.16%
2020/10/21	0	0.00	25	25.43	25.30	-25	9,085	-0.28%
2020/10/20	39	24.97	26	24.35	25.25	13	8,840	0.15%
2020/10/19	3	23.50	0	0.00	23.55	3	8,522	0.04%
2020/10/16	7	24.15	11	24.19	23.55	-4	8,469	-0.05%
2020/10/15	0	0.00	20	24.70	24.05	-20	8,399	-0.24%
2020/10/14	15	24.51	12	25.09	24.55	3	8,292	0.04%
2020/10/13	26	24.91	1	24.10	25.05	25	8,112	0.31%
2020/10/12	3	22.90	5	22.72	23.15	-2	7,687	-0.03%
2020/10/08	8	23.68	8	23.53	23.80	0	7,540	0.00%
2020/10/07	0	0.00	2	23.65	24.45	-2	7,351	-0.03%
2020/10/06	13	22.85	20	22.66	23.45	-7	7,094	-0.10%
2020/10/05	32	22.34	12	21.80	22.85	20	6,852	0.29%
2020/09/30	0	0.00	3	21.35	21.25	-3	6,606	-0.05%
2020/09/29	3	20.85	0	0.00	21.00	3	6,614	0.05%
2020/09/28	1	21.45	17	20.79	21.65	-16	6,365	-0.25%
2020/09/25	16	20.44	0	0.00	20.45	16	6,001	0.27%
2020/09/10	0	0.00	20	20.45	20.40	-20	5,238	-0.38%
2020/09/09	10	20.40	1	20.35	20.40	9	5,195	0.17%
2020/09/08	5	20.35	5	19.95	20.00	0	5,129	0.00%
2020/09/07	11	20.55	0	0.00	20.15	11	5,064	0.22%
2020/09/04	0	0.00	20	20.01	20.00	-20	4,899	-0.41%
2020/09/03	0	0.00	20	20.78	20.45	-20	4,775	-0.42%
2020/09/02	25	20.60	0	0.00	20.70	25	4,671	0.54%
2020/08/31	17	21.41	17	21.60	21.20	0	4,531	0.00%
2020/08/28	5	20.85	0	0.00	21.00	5	4,317	0.12%
2020/08/27	15	21.25	30	21.40	20.90	-15	4,277	-0.35%
2020/08/26	35	22.08	32	22.04	22.10	3	4,161	0.07%
2020/08/25	35	21.56	39	21.17	21.75	-4	3,937	-0.10%
2020/08/24	20	20.40	10	20.40	20.40	10	3,573	0.28%
2020/08/21	2	20.00	0	0.00	20.10	2	3,516	0.06%
2020/08/20	10	20.65	3	20.75	19.95	7	3,447	0.20%
2020/08/19	12	20.44	15	20.48	20.35	-3	3,250	-0.09%
2020/08/18	20	19.85	15	20.18	20.10	5	3,028	0.17%
2020/08/17	46	20.27	41	20.34	20.05	5	2,835	0.18%
2020/08/14	16	19.64	16	19.86	19.90	0	2,607	0.00%
2020/08/10	0	0.00	1	19.00	19.00	-1	2,144	-0.05%
2020/07/28	1	16.90	0	0.00	16.95	1	2,034	0.05%
2020/07/16	1	18.85	1	18.70	18.55	0	2,081	0.00%
2020/07/08	0	0.00	1	18.80	18.70	-1	1,906	-0.05%
2020/07/06	0	0.00	1	17.10	17.65	-1	1,677	-0.06%
2020/06/08	0	0.00	1	17.10	17.05	-1	2,256	-0.04%
2020/05/28	0	0.00	7	16.45	16.05	-7	2,270	-0.31%
2020/05/20	0	0.00	5	16.05	16.05	-5	2,269	-0.22%
2020/04/23	1	15.80	0	0.00	16.00	1	2,263	0.04%
2020/04/22	1	15.70	0	0.00	15.80	1	2,263	0.04%
2020/04/21	5	16.14	0	0.00	15.95	5	2,263	0.22%
2020/04/16	0	0.00	20	15.90	15.95	-20	2,161	-0.93%
2020/04/15	20	16.10	0	0.00	16.10	20	2,151	0.93%
2020/04/07	0	0.00	20	14.55	14.50	-20	2,062	-0.97%
2020/04/01	20	14.03	0	0.00	14.35	20	2,011	0.99%
2020/02/27	1	17.35	0	0.00	17.35	1	1,348	0.07%
2020/02/17	0	0.00	2	17.20	17.30	-2	1,280	-0.16%
2020/01/30	1	17.05	0	0.00	16.80	1	1,166	0.09%
2019/12/05	0	0.00	1	18.45	18.45	-1	1,434	-0.07%
2019/12/04	0	0.00	1	18.50	18.55	-1	1,445	-0.07%
2019/12/03	2	18.48	0	0.00	18.55	2	1,491	0.13%
2019/11/04	0	0.00	1	18.35	18.50	-1	2,910	-0.03%
2019/10/25	0	0.00	2	18.60	18.60	-2	3,637	-0.05%
2019/10/16	2	17.95	0	0.00	17.80	2	4,573	0.04%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	0	0.00	0.3	18.30	18.25	-0.3	4,651	-0.01%
2019/09/25	1	18.75	0	0.00	18.85	1	4,760	0.02%
2019/09/10	2	19.35	0	0.00	19.20	2	4,870	0.04%
2019/09/05	1	19.75	0	0.00	19.75	1	4,873	0.02%
2019/09/04	1	20.55	1	20.20	20.15	0	4,831	0.00%
2019/09/03	0	0.00	2	20.05	20.20	-2	4,719	-0.04%
2019/08/30	0	0.00	5	19.09	19.00	-5	4,578	-0.11%
2019/08/29	2	19.08	0	0.00	19.00	2	4,544	0.04%
2019/08/28	3	18.95	0	0.00	18.80	3	4,533	0.07%
2019/08/27	2	18.80	1	18.70	18.80	1	4,607	0.02%
2019/08/26	0	0.00	2	19.25	18.75	-2	4,612	-0.04%
2019/08/23	2	18.75	0	0.00	18.60	2	4,582	0.04%
2019/08/20	2	18.73	3	18.92	18.75	-1	4,536	-0.02%
2019/08/19	1	19.10	0	0.00	19.15	1	4,493	0.02%
2019/08/12	0	0.00	20	20.90	20.65	-20	4,215	-0.47%
2019/08/08	20	21.40	2	21.55	21.40	18	4,184	0.43%
2019/08/07	2	20.25	15	20.77	20.50	-13	4,085	-0.32%
2019/08/06	15	20.55	0	0.00	20.55	15	4,031	0.37%
2019/08/05	0	0.00	20	22.45	21.40	-20	3,939	-0.51%
2019/08/02	20	21.80	5	21.68	21.80	15	3,813	0.39%
2019/08/01	10	21.00	10	21.23	20.85	0	3,588	0.00%
2019/07/26	5	22.20	1	22.00	21.90	4	3,167	0.13%
2019/07/25	1	22.00	1	21.35	21.90	0	2,829	0.00%
2019/07/24	0	0.00	5	20.50	20.40	-5	2,501	-0.20%
2019/07/05	0	0.00	3	19.15	19.25	-3	1,893	-0.16%
2019/07/04	0	0.00	2	19.30	19.25	-2	1,874	-0.11%
2019/07/03	0	0.00	30	19.00	19.10	-30	1,844	-1.63%
2019/07/02	30	18.85	0	0.00	19.10	30	1,787	1.68%
2019/06/26	0	0.00	1	18.30	18.35	-1	1,659	-0.06%
2019/06/20	0	0.00	1	18.15	17.95	-1	1,518	-0.07%
2019/06/17	0	0.00	15	18.40	18.45	-15	1,425	-1.05%
2019/06/14	23	18.47	15	18.68	18.40	8	1,419	0.56%
2019/06/13	10	18.40	0	0.00	18.40	10	1,370	0.73%
2019/05/28	5	18.05	5	18.05	18.20	0	944	0.00%
2019/05/27	5	17.90	5	18.05	18.05	0	905	0.00%
2019/05/20	0	0.00	1	17.20	17.10	-1	751	-0.13%
2019/05/17	1	17.20	2	17.03	16.95	-1	745	-0.13%
2019/05/15	1	16.90	0	0.00	16.85	1	712	0.14%
2019/05/09	1	16.25	0	0.00	16.25	1	666	0.15%
2019/04/11	0	0.00	1	16.25	16.25	-1	525	-0.19%
2019/03/29	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/13	1	15.95	0	0.00	15.95	1	475	0.21%
2019/02/25	0	0.00	2	16.20	16.20	-2	512	-0.39%
2019/02/18	2	16.15	0	0.00	16.20	2	494	0.40%
2018/08/21	0	0.00	15	17.15	17.30	-15	1,318	-1.14%
2018/07/18	0	0.00	3	17.25	17.10	-3	1,319	-0.23%
2018/07/09	0	0.00	2	16.90	16.80	-2	1,264	-0.16%
2018/07/06	2	16.75	2	16.95	16.75	0	1,275	0.00%
2018/07/05	2	16.75	0	0.00	16.80	2	1,316	0.15%
2018/07/03	0	0.00	12	17.13	17.10	-12	1,330	-0.90%
2018/07/02	0	0.00	3	17.00	16.95	-3	1,322	-0.23%
2018/06/29	0	0.00	6	16.93	16.90	-6	1,315	-0.46%
2018/06/28	0	0.00	3	16.60	16.55	-3	1,295	-0.23%
2018/06/27	3	16.50	0	0.00	16.50	3	1,301	0.23%
2018/06/20	0	0.00	10.5	16.64	16.65	-10.5	1,356	-0.77%
2018/06/19	10.5	16.49	0	0.00	16.45	10.5	1,357	0.77%
2018/05/28	0	0.00	9	16.62	16.65	-9	1,595	-0.56%
2018/05/24	0	0.00	3	16.50	16.40	-3	1,598	-0.19%
2018/05/23	9	16.40	0	0.00	16.40	9	1,608	0.56%
2018/05/22	3	16.55	9	16.80	16.55	-6	1,590	-0.38%
2018/05/18	3	16.45	3	16.60	16.60	0	1,610	0.00%
2018/05/17	0	0.00	12	16.64	16.55	-12	1,629	-0.74%
2018/05/16	15	16.30	12.3	16.55	16.50	2.7	1,621	0.16%
2018/05/15	15	16.53	0	0.00	16.50	15	1,604	0.94%
2018/05/14	15	16.80	1	16.75	16.75	14	1,644	0.85%
2018/05/11	7	16.98	3	16.95	16.95	4	1,651	0.24%
2018/05/10	2	17.10	0	0.00	17.00	2	1,656	0.12%
2018/05/09	1	17.10	0	0.00	17.05	1	1,665	0.06%
2018/05/07	0	0.00	3	17.15	17.05	-3	1,692	-0.18%
2018/05/04	3	17.00	0	0.00	17.05	3	1,704	0.18%
2018/05/02	6	17.08	0	0.00	17.05	6	1,748	0.34%
2018/04/30	0	0.00	7	17.32	17.15	-7	1,758	-0.40%
2018/04/27	1	16.95	1	17.20	17.05	0	1,783	0.00%
2018/04/26	0.1	17.00	2	17.20	17.00	-1.9	1,812	-0.11%
2018/04/24	3	17.00	6.1	17.10	17.05	-3.1	1,835	-0.17%
2018/04/23	3	17.15	4	17.30	17.20	-1	1,843	-0.05%
2018/04/20	0	0.00	3.4	17.19	17.20	-3.4	1,860	-0.18%
2018/04/19	0	0.00	1.5	17.13	17.15	-1.5	1,881	-0.08%
2018/04/18	3	16.95	1.2	17.10	16.95	1.8	1,907	0.10%
2018/04/17	9	17.00	7	17.14	17.05	2	1,940	0.10%
2018/04/16	2	17.03	1	17.15	17.10	1	1,970	0.05%
2018/04/13	18	16.98	17	17.19	17.25	1	2,008	0.05%
2018/04/12	18	17.31	0	0.00	17.30	18	1,976	0.91%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/04/03	0	0.00	5	17.90	18.00	-5	2,170	-0.23%
2018/03/31	0	0.00	0.6	17.95	17.95	-0.6	2,168	-0.03%
2018/03/28	0	0.00	0.8	17.80	17.90	-0.8	2,191	-0.04%
2018/03/12	0	0.00	5	18.20	18.10	-5	2,314	-0.22%
2018/03/09	5	18.18	10	18.10	18.15	-5	2,383	-0.21%
2018/03/05	0	0.00	3	17.95	17.90	-3	2,921	-0.10%
2018/03/02	2	18.05	5	18.06	18.05	-3	2,931	-0.10%
2018/03/01	4	18.15	0	0.00	18.25	4	2,968	0.13%
2018/02/27	2	18.23	0	0.00	18.30	2	3,010	0.07%
2018/02/08	5	17.80	0	0.00	17.75	5	3,221	0.16%
2018/02/06	0	0.00	1	17.65	17.25	-1	3,230	-0.03%
2018/01/26	2	18.95	0	0.00	18.90	2	3,131	0.06%
2018/01/12	0	0.00	1	20.00	20.00	-1	3,398	-0.03%
2018/01/11	0	0.00	2	19.95	19.90	-2	3,369	-0.06%
2018/01/09	0	0.00	20	19.81	19.95	-20	3,311	-0.60%
2018/01/08	0	0.00	21	19.65	19.65	-21	3,293	-0.64%
2018/01/04	0	0.00	9	19.40	19.45	-9	3,285	-0.27%
2018/01/03	0	0.00	16	19.73	19.60	-16	3,300	-0.48%
2018/01/02	28	19.75	2	19.45	19.85	26	3,233	0.80%