萬海 (2615)-元大-西螺券商分點個股進出

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
87.0
漲跌
▲4.9
漲幅
+5.97%
成交量
29,021張
產業
上市航運類股
2328人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－元大-西螺券商分點個股進出

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

元大-西螺券商分點個股進出
元大-西螺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
2024/05/28	52	85.68	49.2	86.92	87.00	2.8	21,736	0.01%
2024/05/27	4	80.08	10.9	79.59	82.10	-6.9	21,665	-0.03%
2024/05/24	35.1	73.87	8.5	73.54	74.90	26.6	21,326	0.12%
2024/05/23	1	71.50	0.3	71.16	71.10	0.7	21,128	0.00%
2024/05/22	1	71.00	6	70.95	71.20	-5	21,144	-0.02%
2024/05/20	12	70.78	10	70.80	70.80	2	21,096	0.01%
2024/05/17	4.4	69.82	2	70.30	70.00	2.4	21,037	0.01%
2024/05/16	30.1	71.47	10.8	71.23	71.90	19.3	20,902	0.09%
2024/05/15	19	69.46	48	69.00	70.50	-29	20,605	-0.14%
2024/05/14	171.8	72.42	133.3	72.52	68.40	38.5	19,005	0.20%	大買/大賣/
2024/05/13	53.4	68.96	51.2	69.00	70.10	2.2	13,910	0.02%
2024/05/10	16	61.36	20.3	62.48	63.80	-4.3	11,861	-0.04%
2024/05/09	3	55.30	16.8	55.93	58.00	-13.8	10,361	-0.13%
2024/05/08	3	52.33	11.1	52.82	52.80	-8.1	9,418	-0.09%
2024/05/07	1	50.80	1	50.30	50.80	0	8,781	0.00%
2024/05/06	0	0.00	2	50.20	49.80	-2	8,545	-0.02%
2024/05/03	10	50.30	10.1	50.29	49.40	-0.1	8,490	0.00%
2024/05/02	19	51.11	8.5	49.71	49.40	10.5	8,400	0.12%
2024/04/30	1	50.20	0	0.00	50.70	1	7,939	0.01%
2024/04/29	5	49.97	5.2	49.68	49.55	-0.2	7,708	0.00%
2024/04/26	6.1	47.43	7.4	48.04	48.35	-1.3	7,407	-0.02%
2024/04/25	0.1	45.30	2.2	45.34	45.50	-2.1	7,008	-0.03%
2024/04/24	0	0.00	0	45.30	45.45	0	7,132	0.00%
2024/04/23	0.2	44.61	0	0.00	44.95	0.2	7,199	0.00%
2024/04/22	0.2	44.65	0	0.00	43.85	0.2	7,263	0.00%
2024/04/19	4	43.75	4	43.41	43.25	0	7,188	0.00%
2024/04/18	0	0.00	18	42.95	42.90	-18	7,189	-0.25%
2024/04/16	2	43.48	1	42.90	42.90	1	7,492	0.01%
2024/04/15	0	0.00	0.2	45.20	45.10	-0.2	7,909	0.00%
2024/04/11	0.1	44.90	0	0.00	44.80	0.1	8,591	0.00%
2024/04/10	4	44.93	4	44.60	44.50	0	9,432	0.00%
2024/04/09	0.2	44.85	0	0.00	44.95	0.2	9,660	0.00%
2024/04/08	0	0.00	6	43.40	44.10	-6	10,167	-0.06%
2024/04/03	9	43.88	2	43.70	43.65	7	10,191	0.07%
2024/04/01	0.2	44.30	0	0.00	44.55	0.2	10,619	0.00%
2024/03/28	4	44.18	1	44.05	44.00	3	11,852	0.03%
2024/03/22	3	44.70	0	0.00	45.30	3	16,105	0.02%
2024/03/21	2	45.13	1	45.15	45.10	1	16,959	0.01%
2024/03/20	1.1	45.00	6	45.52	45.00	-5	17,230	-0.03%
2024/03/19	1	45.50	0	0.00	45.50	1	17,402	0.01%
2024/03/15	3	44.77	0	0.00	46.45	3	17,778	0.02%
2024/03/14	2	47.15	3	47.33	47.10	-1	17,606	-0.01%
2024/03/12	0	0.00	7	49.41	49.45	-7	17,429	-0.04%
2024/03/08	15	49.50	22	49.20	48.65	-7	17,905	-0.04%
2024/03/07	2	48.38	0	0.00	48.10	2	18,241	0.01%
2024/03/06	2	48.48	12	48.55	48.40	-10	18,390	-0.05%
2024/03/05	1	50.10	3	49.70	49.35	-2	18,379	-0.01%
2024/03/04	0	0.00	10	49.50	49.65	-10	18,350	-0.05%
2024/02/29	7.1	50.67	1	49.75	50.40	6.1	18,247	0.03%
2024/02/27	0	0.00	2	48.80	48.10	-2	17,884	-0.01%
2024/02/26	2	49.00	1	48.85	48.80	1	17,833	0.01%
2024/02/23	0	0.00	1	50.00	49.65	-1	17,845	-0.01%
2024/02/22	0.2	49.91	0	0.00	50.00	0.2	17,821	0.00%
2024/02/20	0.2	48.45	0	0.00	48.65	0.2	17,675	0.00%
2024/02/16	0	0.00	1	47.80	47.30	-1	17,819	-0.01%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	13	48.09	3	47.95	48.20	10	17,983	0.06%
2024/02/01	0.6	49.70	1	49.65	49.65	-0.4	17,868	0.00%
2024/01/31	0	0.00	6	49.00	48.90	-6	17,839	-0.03%
2024/01/30	1	49.85	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	0.00	9	50.10	50.00	-9	17,858	-0.05%
2024/01/26	3	50.10	3	49.65	49.75	0	17,882	0.00%
2024/01/25	5	49.97	2	49.75	49.75	3	17,876	0.02%
2024/01/23	7	51.09	7	50.40	50.20	0	17,846	0.00%
2024/01/22	9	50.10	7	50.50	50.70	2	17,889	0.01%
2024/01/19	5	52.40	0	0.00	51.20	5	17,791	0.03%
2024/01/18	2	52.00	0	0.00	52.50	2	17,695	0.01%
2024/01/17	11	51.64	0	0.00	51.00	11	17,539	0.06%
2024/01/16	2	52.90	1	52.00	52.00	1	17,383	0.01%
2024/01/12	7	52.50	17	52.39	52.50	-10	17,179	-0.06%
2024/01/10	3	50.17	2	50.35	50.70	1	16,960	0.01%
2024/01/09	2	52.00	0	0.00	52.40	2	16,693	0.01%
2024/01/08	5.4	57.69	0	0.00	56.20	5.4	16,210	0.03%
2024/01/05	6	57.60	0	0.00	57.90	6	15,999	0.04%
2024/01/04	8	56.86	33.2	56.75	57.00	-25.2	15,558	-0.16%
2024/01/03	6	54.93	6	55.70	55.00	0	14,793	0.00%
2024/01/02	58	55.63	32	55.17	54.70	26	14,512	0.18%
2023/12/29	21	55.34	21	54.93	55.00	0	13,941	0.00%
2023/12/28	24	56.68	23	55.70	55.20	1	13,906	0.01%
2023/12/27	29	56.85	34	57.17	56.60	-5	13,795	-0.04%
2023/12/26	23	54.89	53	55.60	56.00	-30	13,532	-0.22%
2023/12/25	34	54.63	2	54.35	54.50	32	13,140	0.24%
2023/12/22	92	59.82	86.2	60.67	60.10	5.8	12,342	0.05%
2023/12/21	58	57.34	42	57.38	59.60	16	10,570	0.15%
2023/12/20	0	0.00	12.8	54.09	54.50	-12.8	9,261	-0.14%
2023/12/19	19	53.31	9	52.78	52.30	10	8,798	0.11%
2023/12/18	27	53.14	28.2	51.82	52.90	-1.2	8,116	-0.01%
2023/12/15	2	50.05	5	50.50	50.60	-3	7,335	-0.04%
2023/12/14	1	48.83	21	48.91	49.05	-20	7,080	-0.28%
2023/12/13	5	50.38	3	49.90	50.10	2	6,925	0.03%
2023/12/12	5	52.42	6	51.90	51.80	-1	7,366	-0.01%
2023/12/11	3	52.13	0	0.00	52.40	3	7,192	0.04%
2023/12/08	0	0.00	3	50.50	51.10	-3	6,988	-0.04%
2023/12/07	5	50.64	5	50.10	50.10	0	6,981	0.00%
2023/12/06	7	51.15	9	51.19	51.30	-2	6,957	-0.03%
2023/12/05	10	51.42	15.1	51.14	52.00	-5.1	6,865	-0.07%
2023/12/04	27	51.32	11	51.84	52.50	16	6,511	0.25%
2023/12/01	6	48.43	6	47.66	48.65	0	6,098	0.00%
2023/11/30	2	46.60	2	46.60	46.70	0	5,955	0.00%
2023/11/29	8	46.93	0	0.00	46.55	8	6,006	0.13%
2023/11/28	3	46.53	0	0.00	47.00	3	6,013	0.05%
2023/11/27	2	46.00	0	0.00	46.00	2	5,993	0.03%
2023/11/24	1.4	45.56	0	0.00	45.50	1.4	5,985	0.02%
2023/11/23	2.1	45.65	2	45.65	45.75	0.1	6,051	0.00%
2023/11/21	2.1	46.84	2	46.60	46.55	0.1	6,010	0.00%
2023/11/20	0.1	47.00	0	0.00	46.95	0.1	6,094	0.00%
2023/11/15	2	46.73	13	47.73	47.85	-11	6,230	-0.18%
2023/11/14	14	46.35	13	46.05	46.10	1	6,289	0.02%
2023/11/13	0	0.00	3	45.40	45.75	-3	6,211	-0.05%
2023/11/10	3	45.65	0	0.00	45.00	3	6,230	0.05%
2023/11/07	0	0.00	1	46.25	46.25	-1	6,245	-0.02%
2023/11/06	2	46.40	2	47.30	47.45	0	6,240	0.00%
2023/11/03	0.3	47.55	0	0.00	47.70	0.3	6,210	0.00%
2023/10/31	5	47.19	5	46.35	46.20	0	6,272	0.00%
2023/10/30	2	45.55	2	46.35	47.45	0	6,225	0.00%
2023/10/24	2.1	44.45	2	44.45	44.60	0.1	6,340	0.00%
2023/10/20	2.1	44.66	2	44.98	44.90	0.1	6,415	0.00%
2023/10/18	5	44.90	5	44.75	44.85	0	6,467	0.00%
2023/10/17	3	44.95	3	45.23	44.70	0	6,481	0.00%
2023/10/16	1	44.10	2	44.95	45.00	-1	6,549	-0.02%
2023/10/13	3	44.53	2	45.30	44.25	1	6,610	0.02%
2023/10/05	0	47.10	0	0.00	46.75	0	6,910	0.00%
2023/10/04	1	46.30	1	46.55	46.35	0	6,971	0.00%
2023/10/03	2	46.15	0	0.00	46.00	2	7,134	0.03%
2023/10/02	1	47.25	1	47.35	47.35	0	7,230	0.00%
2023/09/28	2	48.70	2	48.35	48.30	0	7,291	0.00%
2023/09/26	0.2	49.02	0	0.00	48.70	0.2	8,660	0.00%
2023/09/25	2	48.95	2	49.20	49.20	0	9,197	0.00%
2023/09/20	0	0.00	1	51.50	51.30	-1	9,490	-0.01%
2023/09/19	0	0.00	5	50.00	50.50	-5	9,382	-0.05%
2023/09/18	1	50.70	6	50.25	50.90	-5	9,376	-0.05%
2023/09/15	3	50.47	2	50.33	50.60	1	9,386	0.01%
2023/09/14	5	47.65	0	0.00	48.85	5	8,722	0.06%
2023/09/13	5	46.65	0	0.00	46.65	5	8,628	0.06%
2023/09/11	0	0.00	1	46.00	46.00	-1	8,719	-0.01%
2023/09/08	1	46.30	0	0.00	46.30	1	8,781	0.01%
2023/09/07	1	45.80	0	0.00	45.65	1	8,817	0.01%
2023/09/06	1	47.50	0	0.00	46.30	1	8,880	0.01%
2023/09/04	0	0.00	2	46.13	46.50	-2	9,162	-0.02%
2023/08/30	1	45.80	0	0.00	45.85	1	9,242	0.01%
2023/08/29	0	0.00	2	45.60	45.35	-2	9,324	-0.02%
2023/08/25	0	46.15	0	0.00	45.90	0	9,499	0.00%
2023/08/24	2	46.15	0	0.00	46.00	2	9,566	0.02%
2023/08/23	3	48.53	3	47.70	47.55	0	9,478	0.00%
2023/08/22	4	48.45	0	0.00	48.70	4	9,435	0.04%
2023/08/21	2	49.45	2	49.30	49.30	0	9,449	0.00%
2023/08/18	6	50.37	8	50.41	50.50	-2	9,404	-0.02%
2023/08/16	0.1	47.65	0	0.00	47.60	0.1	9,232	0.00%
2023/08/15	0	0.00	2	49.03	49.00	-2	9,236	-0.02%
2023/08/14	0.1	49.85	0	0.00	49.50	0.1	9,286	0.00%
2023/08/08	9	50.00	0	0.00	50.10	9	9,472	0.10%
2023/08/07	0	0.00	1	50.40	50.50	-1	9,594	-0.01%
2023/08/04	0.1	51.40	0	0.00	51.60	0.1	9,661	0.00%
2023/08/02	0	0.00	1.2	50.71	51.10	-1.2	9,689	-0.01%
2023/08/01	0.1	51.10	1	50.60	51.10	-0.9	9,706	-0.01%
2023/07/31	2.1	51.27	0	0.00	50.40	2.1	9,784	0.02%
2023/07/28	1	51.30	1	51.60	51.80	0	9,824	0.00%
2023/07/27	0.1	50.10	3	50.40	50.40	-3	9,917	-0.03%
2023/07/26	1	49.00	0	0.00	49.45	1	9,944	0.01%
2023/07/25	0	49.40	0	0.00	49.20	0	9,972	0.00%
2023/07/24	1	49.30	0	0.00	49.30	1	10,070	0.01%
2023/07/21	0.1	51.20	3	51.60	50.90	-3	10,120	-0.03%
2023/07/20	1	51.40	2	51.40	51.90	-1	10,171	-0.01%
2023/07/19	1	50.50	5	51.30	50.90	-4	10,214	-0.04%
2023/07/18	3	51.30	2	51.30	50.40	1	10,362	0.01%
2023/07/17	12.2	50.96	12	51.00	51.00	0.2	10,322	0.00%
2023/07/14	1	50.70	3	50.63	50.40	-2	10,323	-0.02%
2023/07/13	2.2	51.11	10	50.50	49.30	-7.8	10,335	-0.08%
2023/07/12	4	52.50	12.4	51.64	51.60	-8.4	10,261	-0.08%
2023/07/10	1.1	54.68	1	54.00	53.60	0.1	10,259	0.00%
2023/07/07	2.1	56.55	7	57.33	56.70	-5	10,090	-0.05%
2023/07/06	2	57.50	5	57.70	57.60	-3	9,972	-0.03%
2023/07/05	3	57.00	13	57.61	57.70	-10	9,939	-0.10%
2023/07/04	82	60.72	58	60.03	57.30	24	9,675	0.25%
2023/07/03	19	58.05	11.2	58.16	58.90	7.9	8,716	0.09%
2023/06/30	22	58.89	20	59.03	59.00	2	8,216	0.02%
2023/06/29	0.1	57.75	0	0.00	57.30	0.1	7,941	0.00%
2023/06/28	0.3	58.40	0	0.00	58.40	0.3	7,880	0.00%
2023/06/27	0	0.00	0	59.10	58.80	0	7,873	0.00%
2023/06/26	5	59.90	1	59.00	58.80	4	7,871	0.05%
2023/06/21	0.1	59.60	0	0.00	60.20	0.1	7,865	0.00%
2023/06/20	0	0.00	1	61.10	61.00	-1	7,836	-0.01%
2023/06/19	3	61.40	0	0.00	61.10	3	7,892	0.04%
2023/06/12	1	61.40	0	0.00	62.10	1	8,862	0.01%
2023/06/09	1	61.10	0	0.00	61.80	1	9,553	0.01%
2023/06/08	4	61.83	2	62.05	61.50	2	9,687	0.02%
2023/06/07	1	59.80	0	0.00	59.80	1	9,917	0.01%
2023/06/01	3.1	57.20	0	0.00	57.10	3.1	10,059	0.03%
2023/05/25	0.1	59.70	0	0.00	58.70	0.1	10,907	0.00%
2023/05/24	1	60.30	1	60.20	60.10	0	11,227	0.00%
2023/05/23	0	60.20	0	0.00	60.10	0	11,458	0.00%
2023/05/19	1	59.80	1	60.10	60.30	0	11,432	0.00%
2023/05/18	0.1	60.00	0	0.00	59.60	0.1	11,369	0.00%
2023/05/17	3	59.83	5	60.00	60.20	-2	11,390	-0.02%
2023/05/16	7	59.71	7	59.81	59.60	0	11,367	0.00%
2023/05/15	1	58.90	17	58.51	60.20	-16	11,413	-0.14%
2023/05/12	2	59.10	1	59.20	59.20	1	11,434	0.01%
2023/05/11	3.1	60.10	1	59.20	59.10	2.1	11,447	0.02%
2023/05/10	3.1	60.52	3	61.43	61.60	0.1	11,368	0.00%
2023/05/09	0	0.00	1	59.70	60.20	-1	11,394	-0.01%
2023/05/05	1	59.60	1	59.80	59.50	0	11,898	0.00%
2023/05/04	1.1	60.79	31	60.10	60.10	-30	11,984	-0.25%
2023/05/03	3.2	61.17	11	60.53	60.50	-7.9	12,004	-0.07%
2023/05/02	5	64.38	5	63.30	63.20	0	11,970	0.00%
2023/04/28	43	64.97	1	65.70	65.00	42	12,084	0.35%
2023/04/27	2	63.10	2	63.00	63.70	0	12,176	0.00%
2023/04/26	2	63.45	2	63.60	63.70	0	12,253	0.00%
2023/04/25	5.1	64.80	4	64.10	64.20	1.1	12,258	0.01%
2023/04/24	7	65.00	1	64.90	65.50	6	12,374	0.05%
2023/04/21	7.1	67.89	0	0.00	65.00	7.1	12,497	0.06%
2023/04/20	0	0.00	21	67.71	67.70	-21	12,473	-0.17%
2023/04/19	0	0.00	7	68.31	68.00	-7	12,630	-0.06%
2023/04/18	10	69.50	0	0.00	69.00	10	12,772	0.08%
2023/04/17	1	70.70	15	70.63	70.50	-14	12,889	-0.11%
2023/04/14	15	69.90	6	69.73	69.90	9	13,041	0.07%
2023/04/13	4	68.18	0	0.00	68.50	4	13,235	0.03%
2023/04/12	7	69.10	0	0.00	68.80	7	13,442	0.05%
2023/04/11	8	69.00	0	0.00	68.60	8	13,740	0.06%
2023/04/10	2	69.70	0	0.00	68.80	2	14,135	0.01%
2023/04/07	1	68.00	2	69.55	69.40	-1	14,505	-0.01%
2023/03/31	0.1	69.30	0	0.00	68.50	0.1	15,727	0.00%
2023/03/29	39	69.15	39	68.80	68.80	0	17,649	0.00%
2023/03/28	3	69.50	0	0.00	69.30	3	18,203	0.02%
2023/03/27	0	0.00	1	70.20	69.70	-1	18,992	-0.01%
2023/03/24	0	0.00	2	70.10	70.50	-2	19,983	-0.01%
2023/03/23	0	0.00	2	69.80	69.90	-2	20,125	-0.01%
2023/03/22	2	69.35	1	70.00	70.40	1	20,171	0.00%
2023/03/21	4.1	69.35	3	69.53	69.00	1.1	20,226	0.01%
2023/03/20	21	70.10	11	70.35	69.60	10	20,233	0.05%
2023/03/17	6	68.83	3	68.97	69.00	3	20,203	0.01%
2023/03/16	76	69.58	103	68.77	68.20	-27	20,128	-0.13%	大賣/
2023/03/15	22.7	71.63	18	71.36	71.00	4.7	19,886	0.02%
2023/03/14	17.2	73.12	21	73.45	72.50	-3.8	19,571	-0.02%
2023/03/13	16	80.86	3	80.90	80.50	13	18,898	0.07%
2023/03/10	9.3	81.00	7	80.10	79.10	2.3	18,755	0.01%
2023/03/09	1	79.60	1	80.60	80.10	0	18,527	0.00%
2023/03/08	1.2	79.97	0	0.00	79.00	1.2	18,647	0.01%
2023/03/07	3	80.53	3.6	80.83	80.70	-0.6	18,699	0.00%
2023/03/06	6	80.77	2	80.90	80.60	4	18,803	0.02%
2023/03/03	6.2	80.31	9	80.67	81.10	-2.8	19,016	-0.01%
2023/03/02	2	80.40	2	80.80	80.70	0	19,149	0.00%
2023/03/01	3	78.17	5.3	77.93	78.60	-2.3	18,998	-0.01%
2023/02/24	3.7	79.39	13	79.46	79.60	-9.3	18,961	-0.05%
2023/02/23	4	79.48	9.7	79.43	79.20	-5.7	18,829	-0.03%
2023/02/22	10	78.00	9	77.96	76.70	1	18,592	0.01%
2023/02/21	5	75.24	8	76.33	77.50	-3	18,344	-0.02%
2023/02/20	1	73.90	0	0.00	74.00	1	18,296	0.01%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	3	73.80	4.1	73.90	73.70	-1.1	18,664	-0.01%
2023/02/15	2.1	74.02	1.2	73.73	73.70	0.9	19,073	0.00%
2023/02/14	2.2	74.73	1	75.00	74.80	1.2	19,329	0.01%
2023/02/13	0	0.00	3.2	73.60	73.80	-3.2	19,474	-0.02%
2023/02/10	1	75.50	2.1	76.24	75.50	-1.1	19,706	-0.01%
2023/02/09	5.1	77.28	1.2	76.92	76.90	3.8	20,025	0.02%
2023/02/08	1	78.00	1	78.30	77.90	0	20,279	0.00%
2023/02/07	3	76.53	3	77.43	77.60	0	20,350	0.00%
2023/02/06	2	78.00	1	78.47	76.10	1	20,482	0.00%
2023/02/03	8	80.31	10	80.14	79.50	-2	20,459	-0.01%
2023/02/02	4.2	77.52	0.8	78.40	78.60	3.4	20,220	0.02%
2023/02/01	1	76.30	1	76.60	76.70	0	20,217	0.00%
2023/01/31	4	75.68	1	75.80	75.90	3	20,313	0.01%
2023/01/30	0	0.00	5.1	73.81	75.60	-5.1	20,414	-0.03%
2023/01/17	2	73.95	2	74.80	73.60	0	20,433	0.00%
2023/01/16	3.3	73.47	3	73.23	73.70	0.3	20,475	0.00%
2023/01/13	3	74.70	8	74.65	74.50	-5	20,424	-0.02%
2023/01/12	0	76.00	2	75.15	74.10	-2	20,536	-0.01%
2023/01/11	3	76.57	6	77.50	76.10	-3	20,473	-0.01%
2023/01/10	3	77.23	1	77.80	76.50	2	20,444	0.01%
2023/01/09	2	77.65	17	77.76	77.50	-15	20,639	-0.07%
2023/01/06	15.2	77.65	12	77.60	77.80	3.2	20,709	0.02%
2023/01/05	2	77.30	2	77.75	77.10	0	20,762	0.00%
2023/01/04	6	77.22	1	77.50	77.10	5	20,903	0.02%
2023/01/03	13	79.85	13	80.27	79.20	0	20,825	0.00%
2022/12/30	16.1	80.51	13	80.68	80.10	3.1	20,753	0.01%
2022/12/29	19.2	79.45	16.3	79.26	79.20	2.9	20,637	0.01%
2022/12/28	20.5	80.47	14	80.74	79.00	6.5	20,583	0.03%
2022/12/27	5.4	84.51	5	83.82	82.10	0.4	20,463	0.00%
2022/12/26	40.3	85.38	48.4	83.34	82.40	-8.2	20,553	-0.04%
2022/12/23	66.1	85.40	56	84.43	86.20	10.1	20,344	0.05%
2022/12/22	47	83.95	38.2	84.39	87.20	8.8	19,732	0.04%
2022/12/21	9	78.28	1.5	79.00	79.80	7.5	18,579	0.04%
2022/12/20	11.2	77.66	3	77.60	76.70	8.2	18,285	0.04%
2022/12/19	58.3	79.12	54.7	79.23	76.20	3.6	18,086	0.02%
2022/12/16	15	78.53	35.5	78.95	78.80	-20.5	17,509	-0.12%
2022/12/15	5	71.86	0	0.00	72.50	5	16,827	0.03%
2022/12/14	0.1	69.90	1	69.80	70.70	-1	17,223	-0.01%
2022/12/09	0	0.00	1	69.70	70.10	-1	17,814	-0.01%
2022/12/07	1.2	69.14	3	68.90	69.10	-1.9	18,250	-0.01%
2022/12/06	4.2	71.44	1	70.40	70.60	3.2	18,254	0.02%
2022/12/02	0.3	75.40	0	0.00	74.50	0.3	18,584	0.00%
2022/12/01	20	76.34	19	75.82	75.30	1	18,774	0.01%
2022/11/29	0	0.00	10	72.20	74.70	-10	18,769	-0.05%
2022/11/28	17	73.81	16	73.28	72.90	1	18,998	0.01%
2022/11/25	3	76.03	3.5	76.84	74.90	-0.5	18,973	0.00%
2022/11/24	23	74.77	11.5	74.81	75.40	11.5	19,000	0.06%
2022/11/23	0.1	70.20	10.6	70.81	71.10	-10.5	18,785	-0.06%
2022/11/21	10.1	70.36	0	0.00	69.50	10.1	18,878	0.05%
2022/11/18	4	72.73	3	74.50	71.80	1	18,843	0.01%
2022/11/17	4	75.05	0	0.00	74.20	4	18,944	0.02%
2022/11/16	0.4	74.60	4	74.60	75.30	-3.6	18,910	-0.02%
2022/11/15	2.1	73.81	1	74.50	74.60	1.1	18,998	0.01%
2022/11/14	2	74.50	1	74.50	74.10	1	18,805	0.01%
2022/11/11	1	75.00	6	74.40	73.50	-5	18,698	-0.03%
2022/11/10	10.3	73.72	4	73.90	74.40	6.3	18,395	0.03%
2022/11/09	5	72.30	5	71.10	72.00	0	18,244	0.00%
2022/11/08	0.3	70.80	0.1	72.70	70.40	0.2	18,282	0.00%
2022/11/07	6	69.50	14.5	69.28	70.00	-8.5	18,009	-0.05%
2022/11/04	0.1	67.60	0	0.00	66.60	0.1	17,759	0.00%
2022/11/03	0.3	65.70	1	65.80	65.80	-0.8	17,605	0.00%
2022/11/02	2	67.50	1	66.30	66.50	1	17,748	0.01%
2022/11/01	5.1	67.02	1	66.30	66.00	4.1	17,590	0.02%
2022/10/31	4	68.35	3	67.47	67.70	1	17,596	0.01%
2022/10/28	3	69.00	1.1	69.02	68.50	1.9	17,585	0.01%
2022/10/27	3	69.20	13.4	69.19	70.50	-10.4	17,529	-0.06%
2022/10/26	21	68.75	12	67.89	69.20	9	17,483	0.05%
2022/10/25	2	68.55	3.6	68.67	67.70	-1.6	17,395	-0.01%
2022/10/24	0	0.00	0.3	69.98	68.50	-0.3	17,586	0.00%
2022/10/21	0.5	66.99	0	0.00	66.50	0.5	17,570	0.00%
2022/10/19	1	67.00	10	68.54	67.90	-9	17,706	-0.05%
2022/10/18	0	66.60	0.4	66.44	67.00	-0.4	17,674	0.00%
2022/10/17	0.2	62.80	0.2	64.10	64.90	0	17,705	0.00%
2022/10/14	43	69.61	45.2	68.75	68.80	-2.2	17,512	-0.01%
2022/10/13	43	68.66	49	65.57	65.40	-6	17,873	-0.03%
2022/10/12	1.3	68.22	4	68.40	68.30	-2.8	18,252	-0.02%
2022/10/11	0	0.00	5	72.10	72.20	-5	18,103	-0.03%
2022/10/07	1.1	74.48	2	73.95	73.20	-0.9	17,998	-0.01%
2022/10/06	15.3	72.56	10	71.80	73.60	5.3	18,048	0.03%
2022/10/05	0	0.00	0.4	73.14	72.90	-0.4	18,103	0.00%
2022/10/04	10	70.80	10	71.50	71.60	0	18,225	0.00%
2022/10/03	1	71.70	3.2	69.43	70.30	-2.2	18,110	-0.01%
2022/09/30	15	66.29	15	64.10	66.80	0	17,994	0.00%
2022/09/29	3.2	67.94	3.3	68.18	66.50	-0.2	17,966	0.00%
2022/09/28	2.3	68.22	6	66.65	65.70	-3.7	17,990	-0.02%
2022/09/27	0.2	69.90	3.2	70.70	71.00	-3	18,355	-0.02%
2022/09/26	1	71.00	5.2	69.59	69.40	-4.2	18,480	-0.02%
2022/09/23	0.2	75.70	0	0.00	74.90	0.2	18,620	0.00%
2022/09/22	49.2	75.79	51.2	74.89	74.70	-2	18,861	-0.01%
2022/09/21	24	77.65	35	77.68	78.30	-11	19,104	-0.06%
2022/09/20	0	0.00	0.5	75.13	75.10	-0.5	19,163	0.00%
2022/09/19	22.4	76.56	7	74.77	74.10	15.4	19,630	0.08%
2022/09/16	10	79.03	8.2	79.86	80.70	1.8	19,925	0.01%
2022/09/15	11.2	80.58	6	79.37	80.70	5.2	20,286	0.03%
2022/09/14	1	76.30	1	77.00	79.10	0	20,546	0.00%
2022/09/13	12	77.75	12	77.96	77.70	0	20,614	0.00%
2022/09/12	21.7	77.01	21.6	76.36	76.90	0.1	20,925	0.00%
2022/09/08	3	73.50	9	73.51	74.10	-6	20,836	-0.03%
2022/09/07	3.1	73.83	21	73.54	74.50	-17.9	20,908	-0.09%
2022/09/06	1.3	77.48	1	76.70	76.80	0.3	20,750	0.00%
2022/09/05	5	76.90	5	76.52	76.20	0	20,692	0.00%
2022/09/02	5	80.28	11	80.64	78.00	-6	20,581	-0.03%
2022/09/01	2.1	84.75	2	84.05	83.70	0.1	20,346	0.00%
2022/08/31	12	84.83	11	83.56	86.80	1	20,415	0.00%
2022/08/30	1.3	86.82	1	86.40	86.10	0.3	20,129	0.00%
2022/08/29	1.4	86.55	2	87.10	86.30	-0.6	20,111	0.00%
2022/08/26	4	93.40	4	93.63	93.10	0	20,046	0.00%
2022/08/25	3.1	92.31	3	92.50	92.80	0.1	20,010	0.00%
2022/08/24	3.1	91.55	11	92.12	91.30	-7.9	20,068	-0.04%
2022/08/22	6	95.73	4	96.30	95.10	2	20,154	0.01%
2022/08/19	3	100.50	2	100.75	100.50	1	20,021	0.00%
2022/08/18	1	100.50	1	100.50	101.00	0	20,220	0.00%
2022/08/17	0	101.50	2	101.50	101.50	-2	20,697	-0.01%
2022/08/16	2	100.20	1	100.00	99.90	1	21,251	0.00%
2022/08/15	4	101.13	7	101.00	101.50	-3	21,871	-0.01%
2022/08/12	0	0.00	3	104.50	104.50	-3	21,770	-0.01%
2022/08/11	3.1	103.50	1	104.98	103.00	2	21,901	0.01%
2022/08/10	3	104.67	1	104.00	103.00	2	21,885	0.01%
2022/08/09	4	105.00	3	106.00	105.00	1	21,937	0.00%
2022/08/08	1	107.00	0	0.00	107.50	1	21,826	0.00%
2022/08/05	0	0.00	5	107.10	107.50	-5	21,846	-0.02%
2022/08/04	1	103.00	1	104.00	104.00	0	21,921	0.00%
2022/08/03	29	105.95	28	104.07	104.50	1	21,955	0.00%
2022/08/02	29.2	105.12	30	104.53	105.00	-0.8	22,088	0.00%
2022/08/01	27	106.46	27	107.28	107.50	0	22,109	0.00%
2022/07/29	6.1	106.84	11	107.27	107.00	-4.9	22,202	-0.02%
2022/07/28	2	103.99	0	0.00	102.00	2	22,118	0.01%
2022/07/27	2	103.50	2	102.50	104.50	0	22,091	0.00%
2022/07/26	5	101.00	3	101.83	100.50	2	22,099	0.01%
2022/07/25	0	105.00	2	104.00	104.00	-2	21,952	-0.01%
2022/07/22	5	106.60	2	106.75	106.50	3	21,993	0.01%
2022/07/21	1	105.50	1	106.00	105.50	0	22,013	0.00%
2022/07/20	11	107.05	4	106.13	103.50	7	21,989	0.03%
2022/07/19	4	127.50	5.3	129.22	131.00	-1.3	21,598	-0.01%
2022/07/18	3	119.17	2	120.25	121.00	1	21,147	0.00%
2022/07/15	1	118.00	1	118.00	117.00	0	21,144	0.00%
2022/07/14	1	117.00	2	118.00	118.50	-1	21,219	0.00%
2022/07/13	1	117.00	1.1	116.45	113.50	-0.1	21,063	0.00%
2022/07/12	10.1	112.79	8	114.06	112.00	2.1	20,966	0.01%
2022/07/11	0	0.00	1	120.50	120.50	-1	20,719	0.00%
2022/07/08	1	121.00	1.1	121.41	120.50	-0.1	20,675	0.00%
2022/07/07	1	115.00	1	115.00	116.50	0	20,505	0.00%
2022/07/06	1	116.00	0	0.00	113.50	1	20,500	0.00%
2022/07/05	4	116.23	4	117.13	116.00	0	20,405	0.00%
2022/07/04	0	0.00	8	113.81	115.50	-8	19,948	-0.04%
2022/07/01	1.3	118.19	10.1	113.00	111.00	-8.8	19,836	-0.04%
2022/06/30	4	119.50	9	118.83	119.00	-5	19,480	-0.03%
2022/06/29	8	121.31	6.1	120.84	120.00	2	19,155	0.01%
2022/06/28	37	125.13	24	125.48	128.00	13	18,787	0.07%
2022/06/27	3	124.67	3.3	124.73	128.00	-0.2	18,412	0.00%
2022/06/24	9.1	116.15	9	114.96	116.50	0	17,937	0.00%
2022/06/23	7.3	113.66	5	110.60	110.50	2.3	17,617	0.01%
2022/06/22	8.3	118.72	7.3	118.82	120.00	1	17,276	0.01%
2022/06/21	2	122.50	2	121.00	123.50	0	16,758	0.00%
2022/06/20	15.7	122.93	48	122.20	119.50	-32.3	16,534	-0.20%
2022/06/17	7	131.43	7.1	130.60	131.00	-0.1	16,156	0.00%
2022/06/16	13.5	136.41	6	135.25	131.00	7.5	15,984	0.05%
2022/06/15	7.3	141.43	1	141.50	140.50	6.3	16,030	0.04%
2022/06/14	1.1	143.44	0	0.00	143.00	1.1	16,380	0.01%
2022/06/13	3.6	144.51	0	0.00	143.00	3.6	17,312	0.02%
2022/06/10	3.4	151.75	0	0.00	150.00	3.4	17,735	0.02%
2022/06/09	8	155.56	2	155.50	155.00	6	17,977	0.03%
2022/06/08	3	160.83	2	160.00	161.50	1	18,124	0.01%
2022/06/07	0	0.00	1	159.00	159.00	-1	18,565	-0.01%
2022/06/01	0	0.00	6	159.42	159.50	-6	20,734	-0.03%
2022/05/31	3	158.83	1	156.50	157.00	2	22,047	0.01%
2022/05/30	21	161.33	18	159.89	158.50	3	22,405	0.01%
2022/05/27	19	158.53	21	158.40	160.50	-2	22,706	-0.01%
2022/05/26	2	160.75	1.1	157.09	156.50	0.9	23,032	0.00%
2022/05/25	8	160.75	13	159.92	160.50	-5	23,196	-0.02%
2022/05/24	10	164.95	6	162.92	161.50	4	23,415	0.02%
2022/05/23	10	155.50	3.2	161.40	163.50	6.9	23,452	0.03%
2022/05/20	0	0.00	3	148.00	149.00	-3	23,616	-0.01%
2022/05/19	13	143.00	15.1	143.76	146.00	-2.1	24,528	-0.01%
2022/05/18	3	145.50	12	145.42	147.50	-9	25,491	-0.04%
2022/05/17	2.3	147.72	5	146.80	143.00	-2.8	26,034	-0.01%
2022/05/16	2	151.25	0	0.00	148.00	2	26,380	0.01%
2022/05/13	0	0.00	1	152.50	153.50	-1	26,755	0.00%
2022/05/12	1.1	151.59	2	149.75	148.50	-0.9	27,852	0.00%
2022/05/11	1.6	151.53	1.1	152.77	151.50	0.5	28,048	0.00%
2022/05/10	25	149.18	26	151.33	151.50	-1	28,426	0.00%
2022/05/09	3	150.17	2	149.25	148.00	1	28,842	0.00%
2022/05/06	2	148.25	4	151.00	151.50	-2	29,843	-0.01%
2022/05/05	2	152.75	6.4	152.69	153.00	-4.4	29,960	-0.01%
2022/05/04	6	150.08	2.1	149.03	148.50	3.9	29,923	0.01%
2022/05/03	3	144.83	3	145.17	146.00	0	30,123	0.00%
2022/04/29	4.1	147.13	5	146.20	146.00	-0.9	30,426	0.00%
2022/04/28	24	142.71	16	142.47	142.00	8	30,615	0.03%
2022/04/27	2.3	142.07	1	142.00	144.00	1.3	30,648	0.00%
2022/04/26	12	147.42	2	147.00	145.00	10	30,761	0.03%
2022/04/25	7.3	150.12	1	149.50	148.00	6.3	30,860	0.02%
2022/04/22	2	156.75	2	156.75	156.00	0	30,890	0.00%
2022/04/21	2	157.75	8.1	158.43	157.50	-6.1	31,098	-0.02%
2022/04/20	4	158.13	2	156.25	155.50	2	31,348	0.01%
2022/04/19	1.4	153.61	2	155.50	156.00	-0.6	31,482	0.00%
2022/04/18	3	151.50	0.2	151.50	151.00	2.8	31,728	0.01%
2022/04/15	2	155.25	4	155.50	155.00	-2	32,036	-0.01%
2022/04/14	3	158.00	3	156.33	154.50	0	32,163	0.00%
2022/04/13	14	155.57	4.1	157.00	158.00	9.9	32,253	0.03%
2022/04/12	3	150.17	1	150.57	153.00	2	32,311	0.01%
2022/04/11	2	155.00	1	157.00	151.50	1	32,351	0.00%
2022/04/08	5	153.40	3	154.83	154.00	2	32,947	0.01%
2022/04/07	8.4	150.10	1	149.50	149.50	7.4	33,063	0.02%
2022/04/06	3	155.83	1	155.00	156.00	2	33,093	0.01%
2022/04/01	4	157.75	2.1	159.76	160.00	1.9	33,478	0.01%
2022/03/31	14	157.93	15	158.37	158.50	-1	33,528	0.00%
2022/03/30	2	156.00	4	157.75	160.00	-2	33,688	-0.01%
2022/03/29	5.1	156.63	1.2	154.67	154.50	3.9	33,769	0.01%
2022/03/28	9.3	155.13	7	155.64	156.00	2.3	34,092	0.01%
2022/03/25	3.4	153.88	0	0.00	153.50	3.4	34,467	0.01%
2022/03/24	5	161.40	1	160.50	160.00	4	34,857	0.01%
2022/03/23	7.2	163.43	1	163.00	163.00	6.2	35,566	0.02%
2022/03/22	2	164.00	4	164.00	162.50	-2	36,222	-0.01%
2022/03/21	1	163.00	6	165.25	163.00	-5	37,126	-0.01%
2022/03/18	14.2	161.22	5	162.50	163.00	9.2	38,261	0.02%
2022/03/17	14.1	163.15	21	163.07	168.00	-6.9	38,841	-0.02%
2022/03/16	31.3	165.13	12	163.30	161.50	19.3	39,919	0.05%
2022/03/15	18	177.39	45	177.07	172.50	-27	39,944	-0.07%
2022/03/14	3	180.00	10	180.45	182.00	-7	41,030	-0.02%
2022/03/11	18	175.25	9	175.50	175.00	9	42,473	0.02%
2022/03/10	5	179.20	15	180.40	176.50	-10	43,249	-0.02%
2022/03/09	10	173.70	3	174.50	174.00	7	43,857	0.02%
2022/03/08	13	172.08	11	171.36	170.50	2	44,460	0.00%
2022/03/07	32	185.03	33	185.18	180.00	-1	43,865	0.00%
2022/03/04	32.1	197.45	21.3	197.80	192.00	10.8	43,042	0.03%
2022/03/03	33	194.70	6.1	194.00	192.00	26.9	41,921	0.06%
2022/03/02	4	192.38	10.1	194.77	190.50	-6.1	41,774	-0.01%
2022/03/01	11	193.73	5.2	193.17	193.00	5.8	41,636	0.01%
2022/02/25	3	188.50	2	185.75	187.00	1	41,391	0.00%
2022/02/24	24.2	189.21	27	188.37	182.00	-2.8	41,218	-0.01%
2022/02/23	4	188.50	6	189.50	190.00	-2	40,843	0.00%
2022/02/22	12.1	184.54	12	183.34	181.50	0.1	40,488	0.00%
2022/02/21	10.2	198.01	41.1	197.53	195.00	-30.9	39,762	-0.08%
2022/02/18	39	190.32	49.3	189.21	194.50	-10.3	39,031	-0.03%
2022/02/17	25	185.58	26	188.63	183.00	-1	38,225	0.00%
2022/02/16	11	184.18	11.1	183.27	183.50	-0.1	37,912	0.00%
2022/02/15	21	180.69	20	179.88	178.50	1	38,206	0.00%
2022/02/14	28.2	180.03	45	179.71	180.00	-16.9	38,783	-0.04%
2022/02/11	5	175.50	4	174.38	172.00	1	38,390	0.00%
2022/02/10	16	175.13	20	173.05	175.50	-4	39,037	-0.01%
2022/02/09	36	175.38	41	174.83	173.50	-5	39,741	-0.01%
2022/02/08	26.1	169.60	35	170.96	172.00	-8.9	39,830	-0.02%
2022/02/07	1	150.99	1	149.50	162.00	0	39,996	0.00%
2022/01/26	37	147.35	35	149.09	147.50	2	41,239	0.00%
2022/01/25	89.1	148.08	81	146.40	145.50	8.1	41,581	0.02%
2022/01/24	0.5	152.77	3	148.00	153.00	-2.5	41,813	-0.01%
2022/01/21	9.5	155.63	5	155.20	151.50	4.5	42,137	0.01%
2022/01/20	9	160.72	6	162.00	161.00	3	42,290	0.01%
2022/01/19	8	162.38	15	160.83	161.50	-7	42,524	-0.02%
2022/01/18	2.2	166.34	0.1	166.50	166.00	2.1	42,715	0.00%
2022/01/17	9	167.78	1	167.50	166.00	8	43,550	0.02%
2022/01/14	1	168.50	3	170.50	173.50	-2	44,029	0.00%
2022/01/13	44	172.49	38.3	169.65	168.50	5.8	44,460	0.01%
2022/01/12	4.1	178.04	7	177.00	176.00	-2.9	44,725	-0.01%
2022/01/11	11	178.86	17.1	181.82	181.50	-6.1	45,521	-0.01%
2022/01/10	44	180.56	15	179.50	179.50	29	46,605	0.06%
2022/01/07	18	187.67	20	187.50	187.50	-2	47,315	0.00%
2022/01/06	0	192.00	0	0.00	191.00	0	48,866	0.00%
2022/01/05	9	191.22	13.2	192.60	191.00	-4.2	49,726	-0.01%
2022/01/04	6	188.08	6.2	187.92	191.50	-0.2	50,499	0.00%
2022/01/03	21.3	187.97	18	187.33	187.50	3.3	51,296	0.01%
2021/12/30	2	198.50	18	199.00	198.50	-16	51,827	-0.03%
2021/12/29	5	202.99	6	202.25	201.00	-1	52,778	0.00%
2021/12/28	22	203.43	22.2	203.57	200.50	-0.2	54,654	0.00%
2021/12/27	17	199.26	14	198.82	199.00	3	55,451	0.01%
2021/12/24	11.2	203.88	5	201.40	199.00	6.2	56,326	0.01%
2021/12/23	15	202.67	2	201.50	200.00	13	56,322	0.02%
2021/12/22	16.1	203.22	2	203.25	204.00	14.1	56,540	0.02%
2021/12/21	5.1	202.75	14.3	203.16	207.00	-9.2	56,543	-0.02%
2021/12/20	9	198.39	8	197.63	199.00	1	56,620	0.00%
2021/12/17	12	202.46	15	201.90	200.00	-3	56,644	-0.01%
2021/12/16	23	199.30	22	198.14	196.50	1	56,315	0.00%
2021/12/15	6	194.67	3.2	195.73	199.00	2.8	56,196	0.01%
2021/12/14	53	194.44	36.9	193.62	189.50	16.1	56,156	0.03%
2021/12/13	23.2	207.52	15	207.07	201.50	8.2	55,319	0.01%
2021/12/10	34	207.38	29.1	208.02	210.50	4.9	55,553	0.01%
2021/12/09	17.1	202.28	34.1	199.91	208.00	-17.1	54,894	-0.03%
2021/12/08	48	198.26	72.5	198.40	197.00	-24.5	54,715	-0.04%
2021/12/07	34	181.82	36.7	184.26	191.00	-2.7	54,241	0.00%
2021/12/06	21.1	173.51	25.1	174.81	176.50	-4	53,587	-0.01%
2021/12/03	30.1	168.63	30.4	165.60	164.50	-0.4	53,625	0.00%
2021/12/02	5.2	163.54	27.1	166.43	169.50	-21.9	53,692	-0.04%
2021/12/01	0	154.50	0	0.00	154.50	0	53,099	0.00%
2021/11/30	2	156.00	3	156.83	156.50	-1	53,553	0.00%
2021/11/29	5	152.60	5	151.60	153.00	0	54,150	0.00%
2021/11/26	2	152.03	0	0.00	152.00	2	55,260	0.00%
2021/11/25	2	155.01	2	157.25	157.50	0	55,943	0.00%
2021/11/24	2	154.50	0	0.00	154.00	2	56,530	0.00%
2021/11/23	1	154.00	3	156.67	154.00	-2	58,328	0.00%
2021/11/22	16.2	156.69	11	157.45	154.50	5.2	60,206	0.01%
2021/11/19	5.1	157.45	8.1	157.69	156.00	-3	61,871	0.00%
2021/11/18	2	161.99	0	0.00	160.50	2	64,140	0.00%
2021/11/17	6	159.50	3	157.50	158.50	3	66,010	0.00%
2021/11/16	4	160.12	7.2	160.58	161.00	-3.2	67,378	0.00%
2021/11/15	5	160.00	7	158.93	157.00	-2	69,856	0.00%
2021/11/12	19	159.76	19.2	159.85	159.00	-0.2	71,211	0.00%
2021/11/11	17	167.88	15	169.77	159.50	2	71,484	0.00%
2021/11/10	35	183.86	32	181.33	177.00	3	72,107	0.00%
2021/11/09	40	185.81	25.1	188.28	183.50	14.9	73,224	0.02%
2021/11/08	19	183.97	16.2	184.25	190.00	2.8	73,787	0.00%
2021/11/05	4	174.75	4	174.88	178.00	0	74,735	0.00%
2021/11/04	25.8	177.97	29.5	177.71	174.50	-3.7	76,083	0.00%
2021/11/03	18	171.36	19.2	173.94	171.50	-1.2	76,323	0.00%
2021/11/02	7	162.35	5	162.09	161.00	2	76,868	0.00%
2021/11/01	32	163.23	31	158.95	158.50	1	77,612	0.00%
2021/10/29	17	157.82	22	158.34	160.00	-5	78,267	-0.01%
2021/10/28	38.2	156.22	24	158.44	153.50	14.2	79,584	0.02%
2021/10/27	21.2	154.28	21	153.00	153.00	0.2	82,036	0.00%
2021/10/26	44.5	157.21	44	157.76	157.00	0.5	84,992	0.00%
2021/10/25	44	157.22	45.2	155.06	157.50	-1.2	87,571	0.00%
2021/10/22	37	154.62	41	152.91	152.50	-4	90,066	0.00%
2021/10/21	35	162.14	36	163.18	159.00	-1	91,770	0.00%
2021/10/20	13	162.31	11	160.86	159.50	2	92,550	0.00%
2021/10/19	64	161.05	65.2	161.31	158.00	-1.2	94,278	0.00%
2021/10/18	62	152.56	63.3	154.09	160.00	-1.3	96,471	0.00%
2021/10/15	38.2	162.09	37	161.42	161.00	1.2	97,931	0.00%
2021/10/14	40	159.04	45	160.39	164.50	-5	98,982	-0.01%
2021/10/13	38	157.12	39	156.28	155.00	-1	99,248	0.00%
2021/10/12	51	160.02	62	155.21	153.50	-11	101,711	-0.01%
2021/10/08	89	167.74	88.1	167.55	169.50	0.9	102,911	0.00%
2021/10/07	24	170.38	25	170.40	171.50	-1	105,121	0.00%
2021/10/06	51.2	163.87	42	164.86	161.50	9.2	106,167	0.01%
2021/10/05	33	161.00	38.1	163.39	173.00	-5.1	107,309	0.00%
2021/10/04	33	171.18	38	168.76	165.50	-5	108,342	0.00%
2021/10/01	40.4	191.63	12	187.13	183.50	28.4	110,613	0.03%
2021/09/30	12	202.54	7	203.50	203.50	5	112,158	0.00%
2021/09/29	11	202.59	13	201.08	200.50	-2	113,993	0.00%
2021/09/28	9	202.17	1	203.50	203.50	8	115,755	0.01%
2021/09/27	23	213.43	9	213.78	208.00	14	117,732	0.01%
2021/09/24	8	212.31	10	213.45	215.00	-2	121,860	0.00%
2021/09/23	15	208.80	15	209.57	207.50	0	123,853	0.00%
2021/09/22	50	204.11	17	203.15	203.00	33	127,961	0.03%
2021/09/17	17	206.68	27	208.30	210.00	-10	129,019	-0.01%
2021/09/16	3	202.17	3	202.67	200.50	0	131,239	0.00%
2021/09/15	24	203.75	37	202.38	205.00	-13	132,972	-0.01%
2021/09/14	34	208.79	27	205.72	201.50	7	136,191	0.01%
2021/09/13	27	213.67	29	212.60	210.00	-2	138,442	0.00%
2021/09/10	66	210.34	68	211.26	211.50	-2	139,336	0.00%
2021/09/09	42	209.12	32	206.58	207.50	10	140,530	0.01%
2021/09/08	33	212.97	35	214.31	213.00	-2	141,059	0.00%
2021/09/07	15	205.80	13	207.81	209.50	2	141,359	0.00%
2021/09/06	25	216.64	19	214.11	211.00	6	140,707	0.00%
2021/09/03	42.1	231.51	16	234.44	222.00	26.1	140,444	0.02%
2021/09/02	40	239.53	51	239.75	235.50	-11	139,951	-0.01%
2021/09/01	73	239.94	70	240.99	235.00	3	139,269	0.00%
2021/08/31	29.5	247.83	41	246.21	248.00	-11.5	138,045	-0.01%
2021/08/30	50.1	255.07	41	252.66	249.00	9.1	137,102	0.01%
2021/08/27	106	253.90	107.3	255.38	252.00	-1.3	136,378	0.00%	大買/大賣/
2021/08/26	53.1	255.57	59	255.81	258.00	-6	134,570	0.00%
2021/08/25	94	252.70	90	250.15	262.00	4	132,823	0.00%
2021/08/24	101.1	249.33	96	246.56	244.00	5.1	131,087	0.00%	大買/
2021/08/23	28.2	243.63	68.1	246.90	248.00	-39.9	129,142	-0.03%
2021/08/20	51	218.10	57	219.52	225.50	-6	129,352	0.00%
2021/08/19	142	222.11	127	222.89	213.00	15	130,804	0.01%	大買/大賣/
2021/08/18	62	211.54	75.1	214.43	226.00	-13.1	129,864	-0.01%
2021/08/17	49	213.76	47	211.24	205.50	2	130,875	0.00%
2021/08/16	136	212.41	138.2	213.23	215.00	-2.2	131,847	0.00%	大買/大賣/
2021/08/13	112.1	225.33	106	225.58	215.00	6.1	131,260	0.00%	大買/大賣/
2021/08/12	55.1	220.06	60	219.77	230.00	-4.9	131,665	0.00%
2021/08/11	110	218.02	110	215.26	217.00	0	131,247	0.00%	大買/大賣/
2021/08/10	107	230.27	80	229.85	225.00	27	129,537	0.02%	大買/
2021/08/09	53	233.69	45	235.27	229.00	8	128,839	0.01%
2021/08/06	65	231.13	86.1	232.97	231.00	-21.1	128,536	-0.02%
2021/08/05	87.1	223.23	112	225.00	221.00	-24.9	127,154	-0.02%	大賣/
2021/08/04	27	234.26	24	233.40	233.00	3	126,543	0.00%
2021/08/03	98	234.13	52	233.23	229.00	46	126,639	0.04%
2021/08/02	102	224.60	111.3	224.94	232.00	-9.3	125,565	-0.01%	大買/大賣/
2021/07/30	91.6	243.43	74.3	236.67	223.50	17.3	123,176	0.01%
2021/07/29	64.5	238.28	76.1	240.28	248.00	-11.6	120,666	-0.01%
2021/07/28	81.6	211.51	104	208.25	225.50	-22.4	118,502	-0.02%	大賣/
2021/07/27	35	204.93	49	205.35	205.00	-14	116,098	-0.01%
2021/07/26	67.1	228.15	33	226.83	216.50	34.1	115,006	0.03%
2021/07/23	90	243.57	91.1	244.60	240.00	-1	113,819	0.00%
2021/07/22	99.1	230.48	95.1	228.61	240.00	4	112,099	0.00%
2021/07/21	69.3	254.84	60	249.23	238.50	9.3	109,689	0.01%
2021/07/20	38.3	268.59	26	268.06	260.50	12.3	107,231	0.01%
2021/07/19	54	291.57	49.4	289.51	286.00	4.6	105,706	0.00%
2021/07/16	100.2	293.34	100.1	291.49	286.00	0.1	105,178	0.00%
2021/07/15	42.1	268.36	53	269.39	278.50	-10.9	102,364	-0.01%
2021/07/14	73.1	253.47	77.2	252.46	253.50	-4.1	101,196	0.00%
2021/07/13	82	275.45	65.1	277.62	258.50	16.9	98,531	0.02%
2021/07/12	36.5	286.89	52.3	290.26	287.00	-15.9	96,744	-0.02%
2021/07/09	99.7	290.97	96	287.23	275.00	3.7	94,700	0.00%
2021/07/08	85.4	278.86	101.5	281.78	304.00	-16.1	92,400	-0.02%	大賣/
2021/07/07	69.3	290.91	69	292.46	276.50	0.3	89,534	0.00%
2021/07/06	59.3	306.60	33.7	307.49	296.00	25.6	87,537	0.03%
2021/07/05	69.1	318.61	74.2	315.87	302.00	-5	85,714	-0.01%
2021/07/02	73.1	336.18	73.1	336.04	326.50	0	83,762	0.00%
2021/07/01	138.2	338.86	112	340.41	336.00	26.2	81,705	0.03%	大買/大賣/
2021/06/30	66.1	309.55	103.6	309.52	321.00	-37.5	77,304	-0.05%	大賣/
2021/06/29	190.2	305.84	142	306.80	292.00	48.2	75,146	0.06%	大買/大賣/
2021/06/28	45.1	294.53	71.6	294.31	300.00	-26.5	71,395	-0.04%
2021/06/25	92.6	265.70	102.3	265.10	273.00	-9.7	70,194	-0.01%	大賣/
2021/06/24	63	239.19	116	238.71	248.50	-53	67,663	-0.08%	大賣/
2021/06/23	218	243.20	166	243.92	226.00	52	65,883	0.08%	大買/大賣/
2021/06/22	88.2	263.86	50.1	262.45	251.00	38.1	61,674	0.06%
2021/06/21	42.2	243.11	39.7	244.79	249.00	2.5	58,851	0.00%
2021/06/18	97.1	216.20	130.5	216.25	226.50	-33.4	58,156	-0.06%	大賣/
2021/06/17	121.7	204.57	98.4	205.10	206.00	23.3	56,643	0.04%	大買/
2021/06/16	31.1	205.90	13	207.77	205.50	18.1	55,154	0.03%
2021/06/15	11	184.73	11	185.64	191.50	0	53,839	0.00%
2021/06/11	3	168.83	28.5	166.13	174.50	-25.5	53,432	-0.05%
2021/06/10	4	154.99	0	159.00	159.00	4	53,228	0.01%
2021/06/09	3	160.16	1	162.00	160.00	2	53,324	0.00%
2021/06/08	0	0.00	6.1	160.01	165.00	-6.1	53,404	-0.01%
2021/06/07	8	152.56	0	0.00	153.00	8	53,464	0.01%
2021/06/04	7	157.93	2	156.00	155.50	5	53,521	0.01%
2021/06/03	4.4	160.52	2	166.00	161.00	2.4	53,592	0.00%
2021/06/02	4	163.13	7.1	162.75	160.00	-3.1	53,515	-0.01%
2021/06/01	4.1	147.50	6	154.50	159.50	-1.9	53,205	0.00%
2021/05/31	30.4	156.96	17	154.23	145.00	13.4	53,006	0.03%
2021/05/28	29.3	147.42	33	150.65	154.50	-3.7	52,533	-0.01%
2021/05/27	21	137.35	28.5	138.74	140.50	-7.5	50,723	-0.01%
2021/05/26	42	121.06	56.1	122.82	128.00	-14.1	47,866	-0.03%
2021/05/25	75.1	127.88	76.1	123.26	116.50	-1	46,237	0.00%
2021/05/24	35.4	120.57	38.6	122.30	125.00	-3.2	43,825	-0.01%
2021/05/21	5	111.10	30.1	113.88	114.00	-25.1	42,234	-0.06%
2021/05/20	51	96.47	89.4	100.29	104.00	-38.4	41,724	-0.09%
2021/05/19	30	93.32	24	92.12	94.60	6	39,609	0.02%
2021/05/18	2	85.40	2	86.00	86.00	0	39,042	0.00%
2021/05/17	0	0.00	14	75.31	78.20	-14	38,911	-0.04%
2021/05/14	33.3	77.16	64	77.75	81.60	-30.7	37,764	-0.08%
2021/05/13	13	81.48	6.1	80.17	80.10	6.9	36,679	0.02%
2021/05/12	29	90.85	5	92.16	88.90	24	36,346	0.07%
2021/05/11	59.2	101.12	32.6	99.69	98.70	26.7	36,361	0.07%
2021/05/10	21	100.10	21	98.46	101.50	0	35,317	0.00%
2021/05/07	22	89.58	4.1	90.20	92.30	17.9	34,558	0.05%
2021/05/06	15	91.49	87	95.61	89.90	-72	34,312	-0.21%
2021/05/05	9	92.41	5	90.02	92.50	4	33,721	0.01%
2021/05/04	115	93.69	23	93.83	91.40	92	33,189	0.28%	大買/
2021/05/03	40.6	101.42	20	100.13	101.50	20.6	32,428	0.06%
2021/04/29	7	91.80	2.3	92.48	94.70	4.7	31,563	0.01%
2021/04/28	10	95.60	8	96.26	92.50	2	31,936	0.01%
2021/04/27	23	93.39	27	93.78	91.20	-4	31,941	-0.01%
2021/04/26	2	86.20	20	89.75	90.20	-18	31,963	-0.06%
2021/04/23	16	85.18	10.1	84.00	82.00	5.9	32,715	0.02%
2021/04/22	98.1	93.48	89	94.30	85.80	9.1	32,945	0.03%
2021/04/21	11	84.54	4.1	89.45	89.60	7	32,068	0.02%
2021/04/20	25.1	81.17	54	80.65	81.50	-29	31,928	-0.09%
2021/04/19	2	79.25	0	0.00	80.60	2	32,264	0.01%
2021/04/16	16	67.75	5	71.88	73.30	11	32,430	0.03%
2021/04/15	0	0.00	22	64.64	66.70	-22	32,892	-0.07%
2021/04/14	8	65.05	8	63.98	65.30	0	34,186	0.00%
2021/04/13	1	63.60	1	63.70	64.30	0	34,459	0.00%
2021/04/12	1	63.20	11.1	62.32	64.00	-10.1	35,159	-0.03%
2021/04/09	0	0.00	14	57.49	58.20	-14	36,862	-0.04%
2021/04/08	2	58.40	0	0.00	58.90	2	37,908	0.01%
2021/04/07	1	58.10	2	57.90	58.70	-1	39,236	0.00%
2021/04/06	2	56.80	1	56.90	57.40	1	42,280	0.00%
2021/04/01	2	55.85	0	0.00	55.90	2	43,279	0.00%
2021/03/31	52	56.99	39.1	56.26	55.10	13	44,129	0.03%
2021/03/30	3	55.23	2.5	54.68	54.60	0.5	44,067	0.00%
2021/03/29	28	53.95	27	54.57	55.40	1	44,720	0.00%
2021/03/26	1	50.50	0	0.00	52.90	1	46,649	0.00%
2021/03/25	1	51.60	2	51.45	49.90	-1	47,659	0.00%
2021/03/24	2	52.05	2	51.95	52.00	0	48,732	0.00%
2021/03/23	16	53.91	4	52.45	51.70	12	48,863	0.02%
2021/03/22	5	53.76	27	54.09	54.50	-22	48,009	-0.05%
2021/03/19	2.1	50.14	1.1	49.43	49.55	1	47,755	0.00%
2021/03/18	0.1	49.90	8	49.97	49.95	-7.9	48,015	-0.02%
2021/03/17	0	0.00	5	49.00	49.00	-5	48,441	-0.01%
2021/03/16	2	48.60	3	48.47	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	10	48.79	48.70	-10	49,649	-0.02%
2021/03/12	0	0.00	5	48.19	47.40	-5	50,455	-0.01%
2021/03/11	11	48.21	14	47.57	47.25	-3	50,756	-0.01%
2021/03/09	15	47.50	10	46.85	47.50	5	51,141	0.01%
2021/03/05	0	0.00	1	45.90	45.85	-1	51,890	0.00%
2021/03/02	5.1	48.01	4	49.35	45.50	1.1	53,775	0.00%
2021/02/26	7	46.51	5	46.70	47.95	2	54,074	0.00%
2021/02/25	2	47.20	0	0.00	47.30	2	54,060	0.00%
2021/02/24	1	47.25	37	47.00	46.00	-36	54,183	-0.07%
2021/02/23	12.1	47.33	13	47.29	46.70	-0.9	54,262	0.00%
2021/02/22	8.2	46.76	10	47.27	46.75	-1.8	54,800	0.00%
2021/02/19	8	44.96	9	44.44	44.50	-1	54,951	0.00%
2021/02/18	43.3	45.67	36	45.67	45.25	7.3	55,206	0.01%
2021/02/17	10	42.45	17	42.64	43.90	-7	54,788	-0.01%
2021/02/05	1	43.35	1	42.60	42.20	0	54,773	0.00%
2021/02/04	2	42.25	21	43.33	43.50	-19	54,818	-0.03%
2021/02/03	29	43.33	1	43.05	42.25	28	55,361	0.05%
2021/02/02	34	43.44	1	41.80	43.50	33	56,019	0.06%
2021/01/29	0	0.00	5	44.40	42.80	-5	55,267	-0.01%
2021/01/28	5	45.70	1	43.80	44.75	4	55,130	0.01%
2021/01/27	5	45.50	4	45.96	44.55	1	54,963	0.00%
2021/01/26	36	45.61	34	45.53	45.60	2	55,058	0.00%
2021/01/25	13	45.50	43	46.03	45.65	-30	54,998	-0.05%
2021/01/22	29	43.61	17	44.12	44.80	12	54,629	0.02%
2021/01/21	37	43.98	43	44.40	42.70	-6	54,212	-0.01%
2021/01/20	9	42.98	3	42.43	42.10	6	53,579	0.01%
2021/01/19	46	45.01	21	43.82	43.20	25	52,968	0.05%
2021/01/18	10	43.97	13	42.58	45.10	-3	52,507	-0.01%
2021/01/15	10	45.06	7	43.57	43.25	3	51,347	0.01%
2021/01/14	29	49.45	33	49.00	48.05	-4	50,492	-0.01%
2021/01/13	24	48.89	54	48.39	48.00	-30	50,040	-0.06%
2021/01/12	78	49.43	42	49.24	49.05	36	49,715	0.07%
2021/01/11	28	49.54	29	49.52	50.40	-1	48,278	0.00%
2021/01/08	30	47.66	29	48.48	48.50	1	47,488	0.00%
2021/01/07	72	47.17	71.1	47.34	47.35	0.9	46,536	0.00%
2021/01/06	74	51.64	90	51.52	50.30	-16	45,072	-0.04%
2021/01/05	59	55.19	28	55.46	54.60	31	44,340	0.07%
2021/01/04	67	55.96	52	55.57	57.10	15	43,023	0.03%
2020/12/31	33	51.69	35	51.82	52.90	-2	40,875	0.00%
2020/12/30	38	49.25	53	49.02	50.10	-15	39,737	-0.04%
2020/12/29	146	54.31	93	54.16	49.35	53	38,285	0.14%	大買/
2020/12/28	28	50.06	39	51.27	52.80	-11	35,075	-0.03%
2020/12/25	44	47.91	49	48.14	48.00	-5	33,634	-0.01%
2020/12/24	61	45.84	59	45.94	45.25	2	32,551	0.01%
2020/12/23	67	43.86	104	43.86	45.45	-37	32,156	-0.12%	大賣/
2020/12/22	158	47.85	141	46.97	43.15	17	31,216	0.05%	大買/大賣/
2020/12/21	17	45.03	55	45.86	47.50	-38	28,681	-0.13%
2020/12/18	36	43.53	29	43.72	43.20	7	27,305	0.03%
2020/12/17	8	41.85	40	41.87	42.35	-32	25,975	-0.12%
2020/12/16	9	40.85	10	40.82	41.00	-1	25,507	0.00%
2020/12/15	24	40.76	25	40.17	40.00	-1	25,254	0.00%
2020/12/14	28	40.65	36	40.57	40.75	-8	24,601	-0.03%
2020/12/11	88	40.43	76.1	39.27	38.95	11.9	24,110	0.05%
2020/12/10	93.1	41.93	47	42.26	41.40	46.1	23,548	0.20%
2020/12/09	19	41.64	35	41.55	41.40	-16	22,943	-0.07%
2020/12/08	29	40.88	27	41.06	40.60	2	22,173	0.01%
2020/12/07	39	37.79	36	38.25	38.25	3	21,113	0.01%
2020/12/04	24	38.66	53	39.07	38.00	-29	20,573	-0.14%
2020/12/03	64	40.42	10	40.22	39.50	54	20,136	0.27%
2020/12/02	43	40.49	33	40.36	40.00	10	19,824	0.05%
2020/12/01	36	41.82	25	41.46	41.10	11	19,317	0.06%
2020/11/30	13	42.98	60	42.90	43.70	-47	18,836	-0.25%
2020/11/27	41	42.48	26	41.63	43.00	15	18,393	0.08%
2020/11/26	85	42.09	63	42.33	40.65	22	17,895	0.12%
2020/11/25	31	40.36	41.3	39.49	40.90	-10.3	16,799	-0.06%
2020/11/24	19	37.41	3	37.52	37.20	16	16,009	0.10%
2020/11/23	9	37.57	20.5	37.55	37.45	-11.5	15,818	-0.07%
2020/11/20	22	37.25	18	37.17	36.75	4	15,621	0.03%
2020/11/19	83	36.86	119	36.95	37.45	-36	15,539	-0.23%	大賣/
2020/11/18	69	35.68	78	35.25	36.40	-9	14,552	-0.06%
2020/11/17	19	32.58	33	32.79	33.35	-14	13,788	-0.10%
2020/11/16	44	31.87	8	31.93	31.55	36	13,474	0.27%
2020/11/13	11	30.94	5	31.18	30.60	6	13,393	0.04%
2020/11/12	8	31.41	3	31.62	31.20	5	13,198	0.04%
2020/11/11	9	30.54	23	31.44	32.45	-14	13,081	-0.11%
2020/11/10	40	31.95	26	30.20	29.80	14	12,631	0.11%
2020/11/09	5	31.95	10	32.06	32.25	-5	11,564	-0.04%
2020/11/05	0	0.00	1	28.95	28.95	-1	11,279	-0.01%
2020/11/04	8	27.96	7	28.40	28.90	1	11,238	0.01%
2020/11/03	0	0.00	11	28.56	28.60	-11	11,022	-0.10%
2020/11/02	0	0.00	16	27.73	27.00	-16	10,673	-0.15%
2020/10/30	9	26.39	4	26.75	26.20	5	10,273	0.05%
2020/10/28	1	26.25	7	26.65	26.15	-6	10,059	-0.06%
2020/10/27	3	26.42	3	26.65	26.10	0	9,870	0.00%
2020/10/26	9	26.07	14	25.94	26.85	-5	9,717	-0.05%
2020/10/23	4	24.85	0	0.00	24.60	4	9,230	0.04%
2020/10/21	7	25.34	3	25.17	25.30	4	9,085	0.04%
2020/10/20	0	0.00	5	25.20	25.25	-5	8,840	-0.06%
2020/10/14	1	24.35	0	0.00	24.55	1	8,292	0.01%
2020/10/13	0	0.00	4	25.05	25.05	-4	8,112	-0.05%
2020/10/08	2	23.48	0	0.00	23.80	2	7,540	0.03%
2020/10/07	1	24.05	12	24.24	24.45	-11	7,351	-0.15%
2020/10/06	2	22.70	1	22.90	23.45	1	7,094	0.01%
2020/10/05	6	22.25	32	22.50	22.85	-26	6,852	-0.38%
2020/09/29	4	21.99	7	21.72	21.00	-3	6,614	-0.05%
2020/09/28	10	21.43	6	21.58	21.65	4	6,365	0.06%
2020/09/25	0	0.00	4	20.40	20.45	-4	6,001	-0.07%
2020/09/24	3	19.02	2	19.20	19.20	1	5,795	0.02%
2020/09/16	0	0.00	5	19.80	20.10	-5	5,575	-0.09%
2020/09/15	1	19.50	1	19.75	19.80	0	5,503	0.00%
2020/09/14	9	19.72	0	0.00	19.75	9	5,435	0.17%
2020/09/10	0	0.00	2	20.55	20.40	-2	5,238	-0.04%
2020/09/09	3	19.67	4	20.13	20.40	-1	5,195	-0.02%
2020/09/07	3	20.33	0	0.00	20.15	3	5,064	0.06%
2020/09/04	2	19.80	2	19.95	20.00	0	4,899	0.00%
2020/08/28	0	0.00	1	20.90	21.00	-1	4,317	-0.02%
2020/08/27	0	0.00	2	21.15	20.90	-2	4,277	-0.05%
2020/08/26	35	22.00	10	21.90	22.10	25	4,161	0.60%
2020/08/25	2	21.75	10.2	21.31	21.75	-8.2	3,937	-0.21%
2020/08/24	1	20.15	0.3	20.40	20.40	0.7	3,573	0.02%
2020/08/20	1	19.85	2	20.20	19.95	-1	3,447	-0.03%
2020/08/19	1	20.60	1	20.65	20.35	0	3,250	0.00%
2020/08/18	2	19.75	2	19.85	20.10	0	3,028	0.00%
2020/08/17	29	20.24	25	20.39	20.05	4	2,835	0.14%
2020/08/14	4.5	19.79	21	19.77	19.90	-16.5	2,607	-0.63%
2020/08/12	0	0.00	1	18.85	18.80	-1	2,218	-0.05%
2020/08/11	2	18.63	1	18.90	18.80	1	2,191	0.05%
2020/08/10	0	0.00	11	18.75	19.00	-11	2,144	-0.51%
2020/08/07	1	18.00	1	18.20	18.30	0	2,044	0.00%
2020/08/06	2	18.05	5	18.06	18.30	-3	2,057	-0.15%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/20	2	17.78	0	0.00	17.90	2	2,074	0.10%
2020/07/17	7	18.24	0	0.00	18.10	7	2,067	0.34%
2020/07/16	0	0.00	3	18.80	18.55	-3	2,081	-0.14%
2020/07/15	1	18.50	0	0.00	18.60	1	2,041	0.05%
2020/07/14	8	18.48	3	18.58	18.70	5	2,051	0.24%
2020/07/13	2	18.60	4	18.80	18.80	-2	2,028	-0.10%
2020/07/10	0	0.00	11	18.50	18.65	-11	2,028	-0.54%
2020/07/09	1	18.35	0	0.00	18.50	1	1,967	0.05%
2020/07/08	22	18.51	10	18.55	18.70	12	1,906	0.63%
2020/07/07	1	17.35	3	18.02	18.40	-2	1,792	-0.11%
2020/07/06	0	0.00	2	17.05	17.65	-2	1,677	-0.12%
2020/06/11	1	16.70	0	0.00	16.65	1	2,176	0.05%
2020/06/08	0	0.00	1	17.10	17.05	-1	2,256	-0.04%
2020/06/04	0	0.00	1	16.60	16.55	-1	2,254	-0.04%
2020/06/02	10	16.20	0	0.00	16.20	10	2,271	0.44%
2020/05/28	1	16.25	0	0.00	16.05	1	2,270	0.04%
2020/05/27	0	0.00	1	16.55	16.35	-1	2,255	-0.04%
2020/05/12	1	16.35	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/29	0	0.00	1	16.70	16.70	-1	2,270	-0.04%
2020/04/17	0	0.00	2	16.10	16.15	-2	2,199	-0.09%
2020/04/15	2	15.70	0	0.00	16.10	2	2,151	0.09%
2020/04/09	10	15.20	0	0.00	15.10	10	2,110	0.47%
2020/04/08	0	0.00	4	14.65	14.95	-4	2,082	-0.19%
2020/04/07	0	0.00	22	14.51	14.50	-22	2,062	-1.07%
2020/04/06	1	14.15	0	0.00	14.30	1	2,026	0.05%
2020/04/01	20	14.35	1	14.20	14.35	19	2,011	0.94%
2020/03/25	1	13.20	2	13.40	13.25	-1	1,844	-0.05%
2020/03/23	2	11.98	0	0.00	12.25	2	1,812	0.11%
2020/03/20	0	0.00	1	12.50	12.55	-1	1,783	-0.06%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	3	13.37	0	0.00	13.15	3	1,612	0.19%
2020/03/17	1	13.40	4	13.40	13.40	-3	1,565	-0.19%
2020/03/16	4	14.75	30	14.30	14.30	-26	1,524	-1.71%
2020/03/12	0	0.00	4.2	15.80	15.70	-4.2	1,441	-0.29%
2020/03/11	1	16.50	0	0.00	16.50	1	1,418	0.07%
2020/03/10	30	16.65	0	0.00	16.65	30	1,406	2.13%
2020/03/09	1	16.80	0	0.00	16.50	1	1,389	0.07%
2020/03/06	0	0.00	1	16.80	16.90	-1	1,383	-0.07%
2020/01/16	2	18.15	0	0.00	18.25	2	1,179	0.17%
2020/01/15	2	18.25	0	0.00	18.30	2	1,200	0.17%
2020/01/09	0	0.00	2	18.23	18.45	-2	1,260	-0.16%
2020/01/08	2	17.98	0	0.00	18.00	2	1,276	0.16%
2020/01/02	1	18.55	0	0.00	18.50	1	1,260	0.08%
2019/12/26	0	0.00	1	18.50	18.60	-1	1,329	-0.08%
2019/12/24	0	0.00	1	18.55	18.50	-1	1,368	-0.07%
2019/12/20	0	0.00	1	18.55	18.60	-1	1,378	-0.07%
2019/12/19	4	18.34	0	0.00	18.40	4	1,376	0.29%
2019/12/18	0	0.00	6	18.41	18.50	-6	1,364	-0.44%
2019/12/17	0	0.00	1	18.20	18.10	-1	1,352	-0.07%
2019/12/13	3	17.93	0	0.00	17.85	3	1,341	0.22%
2019/12/12	2	18.18	1	18.50	18.15	1	1,324	0.08%
2019/12/06	1	18.25	0	0.00	18.40	1	1,433	0.07%
2019/12/05	2	18.35	0	0.00	18.45	2	1,434	0.14%
2019/12/04	1	18.40	0	0.00	18.55	1	1,445	0.07%
2019/11/20	0.4	18.25	1	18.20	18.25	-0.6	2,039	-0.03%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/13	0	0.00	1	18.20	18.20	-1	2,410	-0.04%
2019/11/12	1	18.00	0	0.00	18.10	1	2,508	0.04%
2019/10/25	0	0.00	4	18.39	18.60	-4	3,637	-0.11%
2019/10/21	0	0.00	1	18.20	18.15	-1	4,525	-0.02%
2019/10/17	1	17.75	2	17.65	17.65	-1	4,570	-0.02%
2019/10/09	1	17.55	0	0.00	17.80	1	4,567	0.02%
2019/10/08	0	0.00	20	17.83	17.85	-20	4,556	-0.44%
2019/10/04	3	17.75	0	0.00	17.70	3	4,628	0.06%
2019/09/27	2	18.33	0	0.00	18.25	2	4,651	0.04%
2019/09/26	1	18.55	0	0.00	18.55	1	4,686	0.02%
2019/09/20	0	0.00	1	18.95	18.85	-1	4,796	-0.02%
2019/09/12	0	0.00	3	19.15	19.15	-3	4,891	-0.06%
2019/09/11	3	19.00	0	0.00	18.85	3	4,908	0.06%
2019/09/10	1	19.45	1	19.50	19.20	0	4,870	0.00%
2019/09/06	0	0.00	1	19.80	19.75	-1	4,854	-0.02%
2019/09/04	1	20.00	0	0.00	20.15	1	4,831	0.02%
2019/09/03	2	20.20	1	19.80	20.20	1	4,719	0.02%
2019/08/29	0	0.00	6	19.10	19.00	-6	4,544	-0.13%
2019/08/22	1	18.70	10	18.70	18.75	-9	4,606	-0.20%
2019/08/20	4	18.79	0	0.00	18.75	4	4,536	0.09%
2019/08/15	8	19.94	0	0.00	19.80	8	4,356	0.18%
2019/08/12	1	20.80	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	1	21.45	21.40	-1	4,184	-0.02%
2019/08/06	2	20.50	0	0.00	20.55	2	4,031	0.05%
2019/08/05	1	22.00	1	22.40	21.40	0	3,939	0.00%
2019/08/02	1	20.50	2	21.10	21.80	-1	3,813	-0.03%
2019/07/30	1	21.30	21	21.59	21.25	-20	3,382	-0.59%
2019/07/29	0	0.00	1	22.05	22.10	-1	3,295	-0.03%
2019/07/26	2	21.85	3	22.83	21.90	-1	3,167	-0.03%
2019/07/25	3	20.98	3	21.37	21.90	0	2,829	0.00%
2019/07/24	1	20.35	0	0.00	20.40	1	2,501	0.04%
2019/07/23	0	0.00	1	19.70	19.55	-1	2,277	-0.04%
2019/07/22	1	19.25	17	19.40	19.25	-16	2,169	-0.74%
2019/07/15	1	18.80	2	18.75	18.80	-1	2,073	-0.05%
2019/07/12	4	18.98	0	0.00	19.00	4	2,055	0.19%
2019/07/04	10	19.25	0	0.00	19.25	10	1,874	0.53%
2019/07/03	20	19.15	0	0.00	19.10	20	1,844	1.08%
2019/07/02	0	0.00	2.3	18.71	19.10	-2.3	1,787	-0.13%
2019/07/01	3	18.20	3	18.30	18.25	0	1,709	0.00%
2019/06/28	2	18.20	1	18.45	18.10	1	1,697	0.06%
2019/06/25	1	18.10	2	18.30	18.25	-1	1,643	-0.06%
2019/06/20	7	18.10	0	0.00	17.95	7	1,518	0.46%
2019/06/19	0.3	18.35	1	18.40	18.40	-0.8	1,477	-0.05%
2019/06/17	1	18.30	0	0.00	18.45	1	1,425	0.07%
2019/06/14	0	0.00	10	18.53	18.40	-10	1,419	-0.70%
2019/06/13	0	0.00	19	18.25	18.40	-19	1,370	-1.39%
2019/06/10	1	17.95	0	0.00	17.80	1	1,310	0.08%
2019/06/06	0	0.00	1	18.25	17.95	-1	1,279	-0.08%
2019/06/03	5	18.07	0	0.00	17.85	5	1,208	0.41%
2019/05/31	5	18.53	11	18.75	18.85	-6	1,114	-0.54%
2019/05/29	10	18.40	11	18.38	18.50	-1	994	-0.10%
2019/05/27	1	17.85	0	0.00	18.05	1	905	0.11%
2019/05/24	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/05/23	1	17.45	3	17.65	17.60	-2	823	-0.24%
2019/05/20	0	0.00	1	17.15	17.10	-1	751	-0.13%
2019/05/16	0	0.00	2	17.03	17.05	-2	727	-0.27%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/14	1	16.30	1	16.55	16.70	0	687	0.00%
2019/05/13	24	16.50	1	16.50	16.50	23	676	3.40%
2019/05/03	2	16.58	1	16.75	16.55	1	650	0.15%
2019/04/23	1	16.40	0	0.00	16.45	1	600	0.17%
2019/04/22	0	0.00	1	16.55	16.55	-1	590	-0.17%
2019/04/10	0	0.00	2	16.20	16.20	-2	517	-0.39%
2019/04/08	2	16.00	0	0.00	16.15	2	495	0.40%
2018/11/30	0	0.00	10	15.90	15.90	-10	870	-1.15%
2018/11/14	10	15.35	0	0.00	15.35	10	962	1.04%
2018/11/07	1	15.35	0	0.00	15.30	1	1,098	0.09%
2018/11/06	2	15.45	0	0.00	15.35	2	1,124	0.18%
2018/10/08	0	0.00	5	16.06	16.10	-5	1,180	-0.42%
2018/09/20	5	16.70	0	0.00	16.65	5	1,287	0.39%
2018/09/05	0	0.00	30	16.70	16.70	-30	1,322	-2.27%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	2	17.05	0	0.00	17.10	2	1,336	0.15%
2018/08/21	1	17.00	11	17.15	17.30	-10	1,318	-0.76%
2018/08/15	30	16.88	0	0.00	16.90	30	1,214	2.47%
2018/08/08	0	0.00	22	16.80	16.80	-22	1,290	-1.70%
2018/07/30	5	16.65	0	0.00	16.65	5	1,366	0.37%
2018/07/26	5	16.65	0	0.00	16.80	5	1,377	0.36%
2018/07/25	20	16.68	0	0.00	16.65	20	1,362	1.47%
2018/07/20	0	0.00	1	17.10	17.05	-1	1,311	-0.08%
2018/07/19	0	0.00	2	17.05	17.10	-2	1,313	-0.15%
2018/07/12	1	16.80	0	0.00	16.95	1	1,212	0.08%
2018/07/06	0	0.00	20	16.82	16.75	-20	1,275	-1.57%
2018/06/27	5	16.55	0	0.00	16.50	5	1,301	0.38%
2018/06/26	5	16.55	0	0.00	16.65	5	1,300	0.38%
2018/06/25	5	16.55	0	0.00	16.55	5	1,308	0.38%
2018/06/21	2	16.65	0	0.00	16.65	2	1,336	0.15%
2018/06/20	3	16.55	2	16.55	16.65	1	1,356	0.07%
2018/04/30	4	17.28	0	0.00	17.15	4	1,758	0.23%
2018/04/26	0	0.00	6	17.25	17.00	-6	1,812	-0.33%
2018/04/24	1	17.10	0	0.00	17.05	1	1,835	0.05%
2018/04/19	0	0.00	5	17.15	17.15	-5	1,881	-0.27%
2018/04/17	2	17.00	0	0.00	17.05	2	1,940	0.10%
2018/04/13	7	17.00	0	0.00	17.25	7	2,008	0.35%
2018/04/12	2	17.35	0	0.00	17.30	2	1,976	0.10%
2018/04/11	10	17.60	0	0.00	17.50	10	2,003	0.50%
2018/03/29	0	0.00	2	17.90	17.90	-2	2,206	-0.09%
2018/03/23	0	0.00	2	18.00	18.00	-2	2,196	-0.09%
2018/03/22	2	18.20	0	0.00	18.15	2	2,190	0.09%
2018/03/16	0	0.00	2	18.60	18.60	-2	2,168	-0.09%
2018/03/12	4	18.10	0	0.00	18.10	4	2,314	0.17%
2018/03/06	3	17.93	0	0.00	17.90	3	2,854	0.11%
2018/02/21	0	0.00	1	18.20	18.15	-1	3,239	-0.03%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/31	11	18.51	0	0.00	18.60	11	3,128	0.35%
2018/01/26	1	18.70	1	18.90	18.90	0	3,131	0.00%
2018/01/24	2	19.15	2	19.30	19.40	0	3,116	0.00%
2018/01/22	0	0.00	6	19.46	19.45	-6	3,086	-0.19%
2018/01/15	1	20.00	0	0.00	19.95	1	3,177	0.03%
2018/01/08	0	0.00	10	19.70	19.65	-10	3,293	-0.30%
2018/01/02	2	20.00	17	20.02	19.85	-15	3,233	-0.46%