萬海 (2615)-凱基-苗栗券商分點個股進出

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
71.2
漲跌
▲2.4
漲幅
+3.49%
成交量
11,286張
產業
上市航運類股
2325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－凱基-苗栗券商分點個股進出

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

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	70.71	71.20	-1	21,144	0.00%
2024/05/21	0	69.20	0	0.00	68.80	0	21,103	0.00%
2024/05/20	0	0.00	1	70.40	70.80	-1	21,096	0.00%
2024/05/16	7.1	70.93	8.1	71.45	71.90	-1	20,902	0.00%
2024/05/15	8.1	69.25	15.1	70.17	70.50	-7	20,605	-0.03%
2024/05/14	31.1	71.84	38	72.48	68.40	-6.9	19,005	-0.04%
2024/05/13	35	69.53	24	69.55	70.10	11	13,910	0.08%
2024/05/10	6	62.17	12	63.38	63.80	-6	11,861	-0.05%
2024/05/09	10	54.60	5	55.94	58.00	5	10,361	0.05%
2024/05/08	2	52.65	1.6	53.03	52.80	0.4	9,418	0.00%
2024/05/07	1	50.70	0	0.00	50.80	1	8,781	0.01%
2024/05/03	0	0.00	5	50.24	49.40	-5	8,490	-0.06%
2024/05/02	13	50.18	6	50.75	49.40	7	8,400	0.08%
2024/04/29	0	0.00	1	50.00	49.55	-1	7,708	-0.01%
2024/04/26	4	48.19	0	0.00	48.35	4	7,407	0.05%
2024/04/23	1	44.60	0	0.00	44.95	1	7,199	0.01%
2024/04/22	0	0.00	3	44.55	43.85	-3	7,263	-0.04%
2024/04/19	3	44.45	0	0.00	43.25	3	7,188	0.04%
2024/04/15	7	45.00	1	45.40	45.10	6	7,909	0.08%
2024/04/11	0	0.00	1	44.80	44.80	-1	8,591	-0.01%
2024/04/09	1	44.90	2	44.70	44.95	-1	9,660	-0.01%
2024/04/01	2	44.55	6	44.32	44.55	-4	10,619	-0.04%
2024/03/29	2	44.10	2	44.25	44.10	0	11,020	0.00%
2024/03/27	0.8	44.65	2.7	44.60	44.45	-1.9	13,593	-0.01%
2024/03/26	1	45.00	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	2	45.55	45.40	-2	15,353	-0.01%
2024/03/22	1	44.80	0	0.00	45.30	1	16,105	0.01%
2024/03/21	0	0.00	5.1	45.09	45.10	-5.1	16,959	-0.03%
2024/03/20	0	0.00	8	45.74	45.00	-8	17,230	-0.05%
2024/03/19	2	45.50	1.2	45.86	45.50	0.8	17,402	0.00%
2024/03/18	0	0.00	10	45.20	45.65	-10	17,526	-0.06%
2024/03/15	2.2	45.91	0	0.00	46.45	2.2	17,778	0.01%
2024/03/13	0	0.00	1	49.35	49.00	-1	17,484	-0.01%
2024/03/11	1	49.20	1	49.65	49.30	0	17,544	0.00%
2024/03/08	0	0.00	1	48.25	48.65	-1	17,905	-0.01%
2024/03/07	1	48.40	0	0.00	48.10	1	18,241	0.01%
2024/03/04	1	49.40	0	0.00	49.65	1	18,350	0.01%
2024/03/01	0.1	49.50	0	0.00	49.90	0.1	18,376	0.00%
2024/02/26	1	48.75	0	0.00	48.80	1	17,833	0.01%
2024/02/23	0.1	49.80	0	0.00	49.65	0.1	17,845	0.00%
2024/02/21	1	49.70	0	0.00	49.00	1	17,723	0.01%
2024/02/20	1	48.30	1	48.55	48.65	0	17,675	0.00%
2024/02/19	1	47.35	0	0.00	47.90	1	17,664	0.01%
2024/02/15	0	0.00	1.9	46.86	47.20	-1.9	17,961	-0.01%
2024/02/02	0.1	48.75	0.6	48.10	48.20	-0.6	17,983	0.00%
2024/01/30	0.1	49.80	0	0.00	49.45	0.1	17,848	0.00%
2024/01/29	0	0.00	3	50.13	50.00	-3	17,858	-0.02%
2024/01/26	0.1	50.20	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	3.1	49.82	0	0.00	49.75	3.1	17,876	0.02%
2024/01/24	1	50.70	0	0.00	50.50	1	17,811	0.01%
2024/01/23	1.5	51.20	0	0.00	50.20	1.5	17,846	0.01%
2024/01/22	1	50.10	1	50.00	50.70	0	17,889	0.00%
2024/01/19	11	52.10	2	51.60	51.20	9	17,791	0.05%
2024/01/18	0	0.00	1	52.20	52.50	-1	17,695	-0.01%
2024/01/17	2	51.85	4	50.80	51.00	-2	17,539	-0.01%
2024/01/16	1	52.09	0.2	51.80	52.00	0.8	17,383	0.00%
2024/01/15	0	0.00	2	53.65	52.80	-2	17,235	-0.01%
2024/01/12	0	0.00	1.1	52.49	52.50	-1.1	17,179	-0.01%
2024/01/11	1	50.60	1	51.10	50.90	0	17,038	0.00%
2024/01/10	1	50.30	0	0.00	50.70	1	16,960	0.01%
2024/01/09	7.1	52.54	0	0.00	52.40	7.1	16,693	0.04%
2024/01/08	4	57.15	0	0.00	56.20	4	16,210	0.02%
2024/01/05	3.1	56.86	2	57.05	57.90	1.1	15,999	0.01%
2024/01/04	13	58.11	15.3	57.39	57.00	-2.3	15,558	-0.01%
2024/01/03	2	55.40	0	0.00	55.00	2	14,793	0.01%
2024/01/02	5	56.06	3	57.40	54.70	2	14,512	0.01%
2023/12/29	0	0.00	1	54.60	55.00	-1	13,941	-0.01%
2023/12/28	0.1	55.30	5	55.40	55.20	-5	13,906	-0.04%
2023/12/27	2	57.20	5	56.84	56.60	-3	13,795	-0.02%
2023/12/26	6	55.50	3	55.90	56.00	3	13,532	0.02%
2023/12/25	15.5	55.09	12	55.55	54.50	3.5	13,140	0.03%
2023/12/22	8	59.42	9	60.30	60.10	-1	12,342	-0.01%
2023/12/21	28	56.10	40	56.37	59.60	-12	10,570	-0.11%
2023/12/20	2	53.00	8	53.90	54.50	-6	9,261	-0.06%
2023/12/19	7	53.03	2	53.10	52.30	5	8,798	0.06%
2023/12/18	10	51.92	7	52.81	52.90	3	8,116	0.04%
2023/12/15	10	50.90	10	50.60	50.60	0	7,335	0.00%
2023/12/14	6	49.47	0	0.00	49.05	6	7,080	0.08%
2023/12/13	2	50.45	2	50.00	50.10	0	6,925	0.00%
2023/12/12	8	52.53	1	53.80	51.80	7	7,366	0.10%
2023/12/11	0	0.00	2	53.15	52.40	-2	7,192	-0.03%
2023/12/08	0	0.00	3	50.60	51.10	-3	6,988	-0.04%
2023/12/06	0	0.00	1	50.30	51.30	-1	6,957	-0.01%
2023/12/05	1	50.80	0	0.00	52.00	1	6,865	0.01%
2023/12/04	4	51.70	1	52.10	52.50	3	6,511	0.05%
2023/11/29	1	46.70	0	0.00	46.55	1	6,006	0.02%
2023/11/28	1	46.95	1	46.90	47.00	0	6,013	0.00%
2023/11/22	1	46.30	0	0.00	45.65	1	6,052	0.02%
2023/11/14	0	0.00	1	47.20	46.10	-1	6,289	-0.02%
2023/11/08	1	46.15	0	0.00	46.10	1	6,203	0.02%
2023/11/06	0	0.00	4	47.25	47.45	-4	6,240	-0.06%
2023/11/03	0	0.00	1	47.55	47.70	-1	6,210	-0.02%
2023/11/01	0	0.00	0.3	46.40	46.40	-0.3	6,246	0.00%
2023/10/31	1	47.10	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	2.4	46.90	47.45	-2.4	6,225	-0.04%
2023/10/27	0	0.00	1	45.05	45.50	-1	6,150	-0.02%
2023/10/20	1	44.90	1	44.50	44.90	0	6,415	0.00%
2023/10/19	1	45.60	2	45.75	45.60	-1	6,456	-0.02%
2023/10/13	0	0.00	0.1	44.80	44.25	-0.1	6,610	0.00%
2023/10/11	2	45.93	0	0.00	45.25	2	6,647	0.03%
2023/10/05	0.2	46.90	11	46.97	46.75	-10.8	6,910	-0.16%
2023/10/04	0	0.00	3	46.60	46.35	-3	6,971	-0.04%
2023/10/03	11	46.90	0	0.00	46.00	11	7,134	0.15%
2023/10/02	7.2	47.58	0	0.00	47.35	7.2	7,230	0.10%
2023/09/27	0.1	48.70	0	0.00	48.40	0.1	7,636	0.00%
2023/09/21	2	51.30	0	0.00	49.80	2	9,532	0.02%
2023/09/20	1	51.30	1	51.50	51.30	0	9,490	0.00%
2023/09/18	0	0.00	1	51.00	50.90	-1	9,376	-0.01%
2023/09/15	1	51.30	2.9	50.06	50.60	-1.9	9,386	-0.02%
2023/09/14	0.2	47.50	2	48.65	48.85	-1.8	8,722	-0.02%
2023/09/04	0	0.00	10	45.55	46.50	-10	9,162	-0.11%
2023/08/31	2	45.48	0	0.00	45.30	2	9,261	0.02%
2023/08/30	5	45.80	0	0.00	45.85	5	9,242	0.05%
2023/08/29	5	45.75	0	0.00	45.35	5	9,324	0.05%
2023/08/24	0.5	46.35	2	47.05	46.00	-1.5	9,566	-0.02%
2023/08/21	1.2	49.88	1.3	49.49	49.30	-0.1	9,449	0.00%
2023/08/18	3	50.63	3	50.60	50.50	0	9,404	0.00%
2023/08/17	0	0.00	3	46.80	47.90	-3	9,202	-0.03%
2023/08/16	1	47.55	0	0.00	47.60	1	9,232	0.01%
2023/08/14	0.2	49.85	2	49.75	49.50	-1.8	9,286	-0.02%
2023/08/10	1.1	50.05	3	50.10	50.10	-1.9	9,379	-0.02%
2023/08/09	0.2	50.00	0	0.00	50.10	0.2	9,428	0.00%
2023/08/08	2.4	50.12	0	0.00	50.10	2.4	9,472	0.03%
2023/08/07	2.5	50.44	0	0.00	50.50	2.5	9,594	0.03%
2023/08/04	2	51.50	2.4	51.53	51.60	-0.4	9,661	0.00%
2023/08/02	1	50.40	1	51.10	51.10	0	9,689	0.00%
2023/08/01	0	0.00	1.5	51.13	51.10	-1.5	9,706	-0.02%
2023/07/31	2	50.30	0	0.00	50.40	2	9,784	0.02%
2023/07/28	0	0.00	5	51.38	51.80	-5	9,824	-0.05%
2023/07/27	0	0.00	2	50.30	50.40	-2	9,917	-0.02%
2023/07/26	0	0.00	6.4	49.77	49.45	-6.4	9,944	-0.06%
2023/07/25	0	0.00	1	49.45	49.20	-1	9,972	-0.01%
2023/07/24	3.4	49.51	0	0.00	49.30	3.4	10,070	0.03%
2023/07/21	7	50.90	0	0.00	50.90	7	10,120	0.07%
2023/07/20	0	0.00	2	51.80	51.90	-2	10,171	-0.02%
2023/07/18	2	51.40	0	0.00	50.40	2	10,362	0.02%
2023/07/13	3	50.33	0	0.00	49.30	3	10,335	0.03%
2023/07/12	2	51.95	1	52.20	51.60	1	10,261	0.01%
2023/07/11	3	53.90	1	53.70	53.60	2	10,245	0.02%
2023/07/10	2	54.75	3	54.40	53.60	-1	10,259	-0.01%
2023/07/07	0	0.00	1	56.40	56.70	-1	10,090	-0.01%
2023/07/05	0	0.00	3	57.47	57.70	-3	9,939	-0.03%
2023/07/04	30	61.59	23	60.77	57.30	7	9,675	0.07%
2023/07/03	10	57.44	9	58.23	58.90	1	8,716	0.01%
2023/06/27	0	0.00	2	59.10	58.80	-2	7,873	-0.03%
2023/06/26	0	0.00	5	59.00	58.80	-5	7,871	-0.06%
2023/06/21	0	0.00	0.1	60.20	60.20	-0.1	7,865	0.00%
2023/06/20	0	0.00	2	61.05	61.00	-2	7,836	-0.03%
2023/06/19	0	0.00	1	61.40	61.10	-1	7,892	-0.01%
2023/06/16	0.1	62.30	0.5	62.70	62.60	-0.5	7,918	-0.01%
2023/06/14	0	0.00	4	62.48	62.20	-4	8,067	-0.05%
2023/06/12	2	60.90	2	61.90	62.10	0	8,862	0.00%
2023/06/09	0	0.00	1	61.40	61.80	-1	9,553	-0.01%
2023/06/08	5	62.10	4	62.00	61.50	1	9,687	0.01%
2023/06/07	0	0.00	1	59.80	59.80	-1	9,917	-0.01%
2023/06/06	0.1	59.10	2	59.20	59.50	-2	9,925	-0.02%
2023/06/05	0.1	58.30	0	0.00	58.00	0.1	9,958	0.00%
2023/06/02	1	58.00	9	58.03	58.10	-8	10,005	-0.08%
2023/06/01	2.1	57.60	0	0.00	57.10	2.1	10,059	0.02%
2023/05/31	1.1	58.03	0	0.00	58.00	1.1	10,104	0.01%
2023/05/30	0.1	59.20	0	0.00	58.70	0.1	10,281	0.00%
2023/05/26	1.1	59.11	1	59.40	58.90	0.1	10,595	0.00%
2023/05/25	1.1	59.50	0	0.00	58.70	1.1	10,907	0.01%
2023/05/24	0.1	60.20	0	0.00	60.10	0.1	11,227	0.00%
2023/05/23	0.1	60.40	0	0.00	60.10	0.1	11,458	0.00%
2023/05/19	0.1	60.20	0	0.00	60.30	0.1	11,432	0.00%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0.1	60.00	0	0.00	60.20	0.1	11,390	0.00%
2023/05/16	0.1	59.90	0	0.00	59.60	0.1	11,367	0.00%
2023/05/12	0.1	59.20	1	59.10	59.20	-0.9	11,434	-0.01%
2023/05/11	0.1	59.90	0	0.00	59.10	0.1	11,447	0.00%
2023/05/10	0.2	61.40	0	0.00	61.60	0.2	11,368	0.00%
2023/05/09	0	0.00	3	60.20	60.20	-3	11,394	-0.03%
2023/05/08	0	0.00	2	59.50	59.40	-2	11,536	-0.02%
2023/05/05	4.1	59.90	3	59.67	59.50	1.1	11,898	0.01%
2023/05/04	3	61.00	1	60.50	60.10	2	11,984	0.02%
2023/05/03	2.1	61.09	0	0.00	60.50	2.1	12,004	0.02%
2023/05/02	1.1	63.33	0	0.00	63.20	1.1	11,970	0.01%
2023/04/26	0.1	63.50	0	0.00	63.70	0.1	12,253	0.00%
2023/04/25	0.1	64.50	0	0.00	64.20	0.1	12,258	0.00%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	3	65.60	0	0.00	65.00	3	12,497	0.02%
2023/04/20	1	68.00	1	67.90	67.70	0	12,473	0.00%
2023/04/19	2	68.20	0	0.00	68.00	2	12,630	0.02%
2023/04/18	0	0.00	2	70.30	69.00	-2	12,772	-0.02%
2023/04/17	4	70.90	4	70.85	70.50	0	12,889	0.00%
2023/04/14	2	69.45	1	69.60	69.90	1	13,041	0.01%
2023/04/12	0	0.00	0.3	69.40	68.80	-0.3	13,442	0.00%
2023/04/11	2	68.75	0	0.00	68.60	2	13,740	0.01%
2023/04/06	0.3	68.80	0	0.00	67.80	0.3	14,953	0.00%
2023/03/29	0	0.00	2	69.00	68.80	-2	17,649	-0.01%
2023/03/27	1	69.70	0	0.00	69.70	1	18,992	0.01%
2023/03/24	0	0.00	1	70.00	70.50	-1	19,983	-0.01%
2023/03/21	1.1	69.60	5.8	69.24	69.00	-4.7	20,226	-0.02%
2023/03/20	1.1	69.99	0	0.00	69.60	1.1	20,233	0.01%
2023/03/17	2	69.10	0	0.00	69.00	2	20,203	0.01%
2023/03/16	8	69.73	0	0.00	68.20	8	20,128	0.04%
2023/03/15	4.1	71.72	24.2	71.50	71.00	-20.1	19,886	-0.10%
2023/03/14	20	73.11	25	72.88	72.50	-5	19,571	-0.03%
2023/03/13	32	79.99	15	80.01	80.50	17	18,898	0.09%
2023/03/10	5	82.80	5	81.20	79.10	0	18,755	0.00%
2023/03/09	0	0.00	2	80.00	80.10	-2	18,527	-0.01%
2023/03/08	3	78.83	0	0.00	79.00	3	18,647	0.02%
2023/03/07	1	81.00	0	0.00	80.70	1	18,699	0.01%
2023/03/06	8	81.10	4	80.80	80.60	4	18,803	0.02%
2023/03/03	24	81.25	25	81.06	81.10	-1	19,016	-0.01%
2023/03/02	0.7	80.40	0	0.00	80.70	0.7	19,149	0.00%
2023/03/01	0	0.00	10	79.40	78.60	-10	18,998	-0.05%
2023/02/24	1	80.10	2	79.60	79.60	-1	18,961	-0.01%
2023/02/23	22	78.68	24	79.40	79.20	-2	18,829	-0.01%
2023/02/22	10	77.80	18	77.54	76.70	-8	18,592	-0.04%
2023/02/21	13	76.68	2	75.30	77.50	11	18,344	0.06%
2023/02/20	5	73.80	0	0.00	74.00	5	18,296	0.03%
2023/02/16	1	73.80	2.3	73.87	73.70	-1.3	18,664	-0.01%
2023/02/15	2	73.90	5	74.30	73.70	-3	19,073	-0.02%
2023/02/14	5	74.80	0	0.00	74.80	5	19,329	0.03%
2023/02/13	2	73.85	0	0.00	73.80	2	19,474	0.01%
2023/02/10	4	75.50	1	76.00	75.50	3	19,706	0.02%
2023/02/09	0.1	77.00	0	0.00	76.90	0.1	20,025	0.00%
2023/02/07	0	0.00	10	77.20	77.60	-10	20,350	-0.05%
2023/02/06	12	76.90	10	77.40	76.10	2	20,482	0.01%
2023/02/03	10	81.40	5	80.48	79.50	5	20,459	0.02%
2023/02/01	0	0.00	1	76.60	76.70	-1	20,217	0.00%
2023/01/31	0	0.00	0.1	75.40	75.90	-0.1	20,313	0.00%
2023/01/30	0	0.00	1	73.70	75.60	-1	20,414	0.00%
2023/01/17	0	0.00	1	74.60	73.60	-1	20,433	0.00%
2023/01/16	0	0.00	2	73.40	73.70	-2	20,475	-0.01%
2023/01/13	0	0.00	2	74.80	74.50	-2	20,424	-0.01%
2023/01/12	1	74.00	0	0.00	74.10	1	20,536	0.00%
2023/01/11	1	76.50	1	76.62	76.10	0	20,473	0.00%
2023/01/10	1	77.00	0	0.00	76.50	1	20,444	0.00%
2023/01/09	6	77.57	5	77.28	77.50	1	20,639	0.00%
2023/01/06	0	0.00	16	76.34	77.80	-16	20,709	-0.08%
2023/01/05	3	77.47	1	77.80	77.10	2	20,762	0.01%
2023/01/04	1	77.10	1	80.00	77.10	0	20,903	0.00%
2023/01/03	5	79.98	1	80.70	79.20	4	20,825	0.02%
2022/12/30	19	80.86	6	80.48	80.10	13	20,753	0.06%
2022/12/29	2	79.45	9	79.31	79.20	-7	20,637	-0.03%
2022/12/28	0	0.00	5	79.00	79.00	-5	20,583	-0.02%
2022/12/27	0	83.00	11	84.08	82.10	-11	20,463	-0.05%
2022/12/26	9	85.08	1	83.70	82.40	8	20,553	0.04%
2022/12/23	20	84.12	10.7	85.67	86.20	9.4	20,344	0.05%
2022/12/22	14	84.16	23	83.60	87.20	-9	19,732	-0.05%
2022/12/21	10	79.21	6.3	79.60	79.80	3.7	18,579	0.02%
2022/12/20	3	78.77	0	0.00	76.70	3	18,285	0.02%
2022/12/19	18	78.08	8	77.65	76.20	10	18,086	0.06%
2022/12/16	6	73.18	7	79.70	78.80	-1	17,509	-0.01%
2022/12/13	0	0.00	0.2	70.30	70.30	-0.2	17,331	0.00%
2022/12/08	0	0.00	3	68.70	68.60	-3	18,088	-0.02%
2022/12/07	0.1	69.30	1	70.60	69.10	-0.9	18,250	0.00%
2022/12/06	3	71.63	2	72.35	70.60	1	18,254	0.01%
2022/12/05	3	74.30	1	74.30	74.30	2	18,390	0.01%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	2	76.10	1	76.00	75.30	1	18,774	0.01%
2022/11/29	2	73.15	2	74.05	74.70	0	18,769	0.00%
2022/11/28	1	72.90	0	0.00	72.90	1	18,998	0.01%
2022/11/25	8	76.25	1	75.90	74.90	7	18,973	0.04%
2022/11/24	11	75.43	15	72.75	75.40	-4	19,000	-0.02%
2022/11/23	10	70.68	8	71.04	71.10	2	18,785	0.01%
2022/11/22	1.1	69.15	0	0.00	69.10	1.1	18,934	0.01%
2022/11/21	0.3	70.47	3	70.13	69.50	-2.7	18,878	-0.01%
2022/11/18	15	72.43	22	72.44	71.80	-7	18,843	-0.04%
2022/11/15	8	73.55	8	74.10	74.60	0	18,998	0.00%
2022/11/14	8	74.26	8	74.70	74.10	0	18,805	0.00%
2022/11/11	24	74.29	25	74.19	73.50	-1	18,698	-0.01%
2022/11/10	0	0.00	1	73.00	74.40	-1	18,395	-0.01%
2022/11/09	2	72.00	1	72.50	72.00	1	18,244	0.01%
2022/11/08	10	72.14	2	71.35	70.40	8	18,282	0.04%
2022/11/07	1	68.20	2	70.10	70.00	-1	18,009	-0.01%
2022/11/04	16	66.80	8	67.48	66.60	8	17,759	0.05%
2022/11/03	0	65.60	0	0.00	65.80	0	17,605	0.00%
2022/11/02	20.6	66.90	18	66.40	66.50	2.6	17,748	0.01%
2022/11/01	1.2	67.45	1	68.40	66.00	0.2	17,590	0.00%
2022/10/31	4	67.03	5	67.70	67.70	-1	17,596	-0.01%
2022/10/28	2	69.50	4	68.50	68.50	-2	17,585	-0.01%
2022/10/27	3	70.53	0	0.00	70.50	3	17,529	0.02%
2022/10/26	1	66.60	0	0.00	69.20	1	17,483	0.01%
2022/10/25	0.2	68.30	0	0.00	67.70	0.2	17,395	0.00%
2022/10/24	1	68.50	20	69.10	68.50	-19	17,586	-0.11%
2022/10/21	1.1	67.09	2	67.30	66.50	-0.9	17,570	-0.01%
2022/10/20	8	64.29	1	65.30	66.90	7	17,578	0.04%
2022/10/19	18.1	67.97	18	68.29	67.90	0.1	17,706	0.00%
2022/10/18	9	66.30	17	66.85	67.00	-8	17,674	-0.05%
2022/10/17	29.3	63.72	34.4	63.96	64.90	-5.1	17,705	-0.03%
2022/10/14	26	68.58	21	69.00	68.80	5	17,512	0.03%
2022/10/13	3.4	67.50	3	65.30	65.40	0.4	17,873	0.00%
2022/10/12	25.3	69.08	28	68.30	68.30	-2.8	18,252	-0.02%
2022/10/11	2.1	72.20	2.1	72.39	72.20	0	18,103	0.00%
2022/10/07	10	73.40	9	73.92	73.20	1	17,998	0.01%
2022/10/06	4	71.93	6	72.58	73.60	-2	18,048	-0.01%
2022/10/05	10	74.30	11	72.99	72.90	-1	18,103	-0.01%
2022/10/04	1	70.60	2	71.50	71.60	-1	18,225	-0.01%
2022/10/03	5.1	70.82	3	71.37	70.30	2.1	18,110	0.01%
2022/09/30	21	65.04	2	65.45	66.80	19	17,994	0.11%
2022/09/29	21	67.02	19	66.93	66.50	2	17,966	0.01%
2022/09/28	32.5	68.51	32.2	65.79	65.70	0.4	17,990	0.00%
2022/09/27	22	70.33	35	70.97	71.00	-13	18,355	-0.07%
2022/09/26	7.2	69.98	4.9	69.96	69.40	2.4	18,480	0.01%
2022/09/23	5	75.98	10	75.94	74.90	-5	18,620	-0.03%
2022/09/22	8.1	75.21	0	0.00	74.70	8.1	18,861	0.04%
2022/09/20	0.1	75.90	0	0.00	75.10	0.1	19,163	0.00%
2022/09/19	12.3	76.66	9.1	74.88	74.10	3.3	19,630	0.02%
2022/09/16	28.2	79.39	27	79.20	80.70	1.2	19,925	0.01%
2022/09/15	17	80.91	16	80.86	80.70	1	20,286	0.00%
2022/09/14	10	78.71	11	77.85	79.10	-1	20,546	0.00%
2022/09/13	7.1	77.80	7	77.99	77.70	0.1	20,614	0.00%
2022/09/12	36	77.40	20	76.71	76.90	16	20,925	0.08%
2022/09/08	18.2	73.78	21	73.53	74.10	-2.8	20,836	-0.01%
2022/09/07	18.3	74.31	18	74.42	74.50	0.3	20,908	0.00%
2022/09/06	9.1	76.86	16	77.84	76.80	-6.9	20,750	-0.03%
2022/09/05	10.4	76.46	2	76.60	76.20	8.4	20,692	0.04%
2022/09/02	24.4	81.20	34.3	78.30	78.00	-9.9	20,581	-0.05%
2022/09/01	13.3	84.57	12.3	84.00	83.70	1	20,346	0.01%
2022/08/31	6.2	86.05	20.7	85.69	86.80	-14.5	20,415	-0.07%
2022/08/30	6.2	86.11	7	86.46	86.10	-0.8	20,129	0.00%
2022/08/29	4.4	86.43	0	0.00	86.30	4.4	20,111	0.02%
2022/08/26	3.2	93.27	1	93.70	93.10	2.2	20,046	0.01%
2022/08/25	9	92.76	9	92.77	92.80	0	20,010	0.00%
2022/08/24	1.3	94.05	1	94.10	91.30	0.3	20,068	0.00%
2022/08/23	1.5	95.35	0	0.00	94.60	1.5	20,090	0.01%
2022/08/22	1.8	96.00	10	96.40	95.10	-8.2	20,154	-0.04%
2022/08/19	3	100.83	0	0.00	100.50	3	20,021	0.01%
2022/08/18	0.1	101.00	1	101.00	101.00	-0.9	20,220	0.00%
2022/08/17	1.4	101.36	0	0.00	101.50	1.4	20,697	0.01%
2022/08/15	0.2	102.00	0	0.00	101.50	0.2	21,871	0.00%
2022/08/11	2	103.50	3	103.83	103.00	-1	21,901	0.00%
2022/08/10	5	104.70	0.4	104.00	103.00	4.6	21,885	0.02%
2022/08/09	7	104.93	6	105.83	105.00	1	21,937	0.00%
2022/08/08	11	107.36	2	107.00	107.50	9	21,826	0.04%
2022/08/05	1	107.00	10	106.70	107.50	-9	21,846	-0.04%
2022/08/04	0	0.00	1	104.50	104.00	-1	21,921	0.00%
2022/08/03	2.2	105.00	3	104.00	104.50	-0.8	21,955	0.00%
2022/08/02	1.2	104.08	0	0.00	105.00	1.2	22,088	0.01%
2022/08/01	2	105.50	2	107.00	107.50	0	22,109	0.00%
2022/07/29	0	0.00	1	106.50	107.00	-1	22,202	0.00%
2022/07/28	1	102.00	0	0.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	4	104.50	104.50	-4	22,091	-0.02%
2022/07/26	5	101.40	0	0.00	100.50	5	22,099	0.02%
2022/07/25	1	104.00	0.3	105.00	104.00	0.7	21,952	0.00%
2022/07/22	0.2	106.00	1	107.00	106.50	-0.8	21,993	0.00%
2022/07/21	1	105.50	2	105.50	105.50	-1	22,013	0.00%
2022/07/20	11	106.91	1	106.50	103.50	10	21,989	0.05%
2022/07/19	14	128.68	2.2	128.14	131.00	11.8	21,598	0.05%
2022/07/18	1.2	119.17	0	0.00	121.00	1.2	21,147	0.01%
2022/07/13	3	114.83	0	0.00	113.50	3	21,063	0.01%
2022/07/12	3	111.50	2	111.75	112.00	1	20,966	0.00%
2022/07/08	1	121.00	0.1	120.50	120.50	0.9	20,675	0.00%
2022/07/07	1	116.00	1	117.50	116.50	0	20,505	0.00%
2022/07/06	1.8	114.11	1	113.50	113.50	0.8	20,500	0.00%
2022/07/05	10.6	114.30	10	114.75	116.00	0.6	20,405	0.00%
2022/07/04	1	113.50	1	114.00	115.50	0	19,948	0.00%
2022/06/30	5	116.50	6	117.58	119.00	-1	19,480	-0.01%
2022/06/29	6	123.33	10	122.95	120.00	-4	19,155	-0.02%
2022/06/28	9	127.67	4	126.50	128.00	5	18,787	0.03%
2022/06/27	6	122.58	5.1	124.76	128.00	0.9	18,412	0.00%
2022/06/24	0	0.00	1.1	115.55	116.50	-1.1	17,937	-0.01%
2022/06/23	2	115.00	6.2	112.52	110.50	-4.2	17,617	-0.02%
2022/06/22	2	118.00	2	121.00	120.00	0	17,276	0.00%
2022/06/20	10	123.00	2.2	120.45	119.50	7.8	16,534	0.05%
2022/06/17	1	132.00	1	132.00	131.00	0	16,156	0.00%
2022/06/16	2	137.25	0	0.00	131.00	2	15,984	0.01%
2022/06/15	0	0.00	1	142.00	140.50	-1	16,030	-0.01%
2022/06/14	0	0.00	1	143.00	143.00	-1	16,380	-0.01%
2022/06/13	1	144.00	3	143.50	143.00	-2	17,312	-0.01%
2022/06/10	1	151.50	2	151.50	150.00	-1	17,735	-0.01%
2022/06/07	0	0.00	0.1	159.50	159.00	-0.1	18,565	0.00%
2022/06/06	2	162.25	3	161.17	158.50	-1	19,086	-0.01%
2022/06/02	0	0.00	1	159.00	158.50	-1	19,672	-0.01%
2022/06/01	3	160.83	0	0.00	159.50	3	20,734	0.01%
2022/05/31	2	157.00	0	0.00	157.00	2	22,047	0.01%
2022/05/30	3	159.33	2	159.50	158.50	1	22,405	0.00%
2022/05/27	1	159.50	1	158.50	160.50	0	22,706	0.00%
2022/05/26	0	0.00	3	159.33	156.50	-3	23,032	-0.01%
2022/05/25	3	159.00	1	161.00	160.50	2	23,196	0.01%
2022/05/24	5	164.30	2	161.50	161.50	3	23,415	0.01%
2022/05/23	0	0.00	18	159.92	163.50	-18	23,452	-0.08%
2022/05/19	4	141.50	0	0.00	146.00	4	24,528	0.02%
2022/05/18	2	145.00	0	0.00	147.50	2	25,491	0.01%
2022/05/16	6	149.50	0	0.00	148.00	6	26,380	0.02%
2022/05/12	3	151.33	1	147.50	148.50	2	27,852	0.01%
2022/05/11	0	0.00	4	153.00	151.50	-4	28,048	-0.01%
2022/05/10	1	150.50	0	0.00	151.50	1	28,426	0.00%
2022/05/06	1	151.50	0	0.00	151.50	1	29,843	0.00%
2022/05/05	3	152.50	14	153.54	153.00	-11	29,960	-0.04%
2022/05/04	5	148.50	6	150.17	148.50	-1	29,923	0.00%
2022/04/28	0	0.00	2.4	141.83	142.00	-2.4	30,615	-0.01%
2022/04/27	4	143.75	5	141.30	144.00	-1	30,648	0.00%
2022/04/26	1	146.00	0	0.00	145.00	1	30,761	0.00%
2022/04/25	6	148.75	0	0.00	148.00	6	30,860	0.02%
2022/04/22	2	155.25	2	157.00	156.00	0	30,890	0.00%
2022/04/21	0	0.00	2	158.00	157.50	-2	31,098	-0.01%
2022/04/20	1	157.00	0	0.00	155.50	1	31,348	0.00%
2022/04/15	0	0.00	1	156.00	155.00	-1	32,036	0.00%
2022/04/14	0.4	156.75	0	0.00	154.50	0.4	32,163	0.00%
2022/04/13	0	0.00	9.1	157.55	158.00	-9.1	32,253	-0.03%
2022/04/12	2	148.75	1	152.00	153.00	1	32,311	0.00%
2022/04/11	1	153.50	2.2	154.09	151.50	-1.2	32,351	0.00%
2022/04/08	0	0.00	1	154.50	154.00	-1	32,947	0.00%
2022/04/07	1	150.00	1	154.00	149.50	0	33,063	0.00%
2022/04/06	7	154.64	0	0.00	156.00	7	33,093	0.02%
2022/04/01	1	160.00	0	0.00	160.00	1	33,478	0.00%
2022/03/31	0	0.00	2	157.00	158.50	-2	33,528	-0.01%
2022/03/30	2	159.00	3	160.00	160.00	-1	33,688	0.00%
2022/03/29	3	156.33	0	0.00	154.50	3	33,769	0.01%
2022/03/28	1	155.00	0	0.00	156.00	1	34,092	0.00%
2022/03/25	4	156.38	3	157.50	153.50	1	34,467	0.00%
2022/03/24	2	161.00	0	0.00	160.00	2	34,857	0.01%
2022/03/23	1	163.00	0	0.00	163.00	1	35,566	0.00%
2022/03/22	2	163.00	0	0.00	162.50	2	36,222	0.01%
2022/03/21	2	163.25	12.4	162.87	163.00	-10.4	37,126	-0.03%
2022/03/18	7	162.14	3	163.00	163.00	4	38,261	0.01%
2022/03/17	3	165.67	3	167.17	168.00	0	38,841	0.00%
2022/03/16	18	165.11	14	161.43	161.50	4	39,919	0.01%
2022/03/15	9	177.00	5	175.40	172.50	4	39,944	0.01%
2022/03/14	8	180.38	7	179.86	182.00	1	41,030	0.00%
2022/03/11	3	174.67	3	175.67	175.00	0	42,473	0.00%
2022/03/10	2	178.50	3	178.50	176.50	-1	43,249	0.00%
2022/03/09	5	174.80	3	173.50	174.00	2	43,857	0.00%
2022/03/08	3	175.50	3	174.67	170.50	0	44,460	0.00%
2022/03/07	12	185.79	7.2	189.90	180.00	4.8	43,865	0.01%
2022/03/04	17	200.03	18	197.08	192.00	-1	43,042	0.00%
2022/03/03	1	195.50	1	194.50	192.00	0	41,921	0.00%
2022/03/02	6	191.50	8	191.69	190.50	-2	41,774	0.00%
2022/03/01	2	194.25	3.1	192.28	193.00	-1.1	41,636	0.00%
2022/02/25	1	188.00	1	185.50	187.00	0	41,391	0.00%
2022/02/24	3	185.00	0	0.00	182.00	3	41,218	0.01%
2022/02/23	1	186.00	7.1	188.64	190.00	-6.1	40,843	-0.01%
2022/02/22	8.1	185.80	4	183.38	181.50	4.1	40,488	0.01%
2022/02/21	19	198.11	15	197.80	195.00	4	39,762	0.01%
2022/02/18	5.2	193.56	11	190.45	194.50	-5.8	39,031	-0.01%
2022/02/17	4	185.00	5.2	186.27	183.00	-1.2	38,225	0.00%
2022/02/16	0	0.00	6	183.67	183.50	-6	37,912	-0.02%
2022/02/15	3	181.33	1	181.50	178.50	2	38,206	0.01%
2022/02/14	40	181.16	44	179.25	180.00	-4	38,783	-0.01%
2022/02/11	15	175.80	5	174.30	172.00	10	38,390	0.03%
2022/02/10	6	173.00	17	174.68	175.50	-11	39,037	-0.03%
2022/02/09	6	174.92	5.1	174.38	173.50	0.9	39,741	0.00%
2022/02/08	12.1	171.12	1	166.50	172.00	11.1	39,830	0.03%
2022/02/07	0	0.00	0	162.00	162.00	0	39,996	0.00%
2022/01/26	1	148.50	2	148.75	147.50	-1	41,239	0.00%
2022/01/25	5	148.29	4	147.63	145.50	1	41,581	0.00%
2022/01/24	1	153.00	1	151.00	153.00	0	41,813	0.00%
2022/01/21	2	154.77	2	155.50	151.50	0	42,137	0.00%
2022/01/20	2	161.00	0	0.00	161.00	2	42,290	0.00%
2022/01/19	0	0.00	3	164.00	161.50	-3	42,524	-0.01%
2022/01/18	2.1	166.76	0	0.00	166.00	2.1	42,715	0.00%
2022/01/17	1	167.00	0	0.00	166.00	1	43,550	0.00%
2022/01/14	2	170.50	2	170.50	173.50	0	44,029	0.00%
2022/01/13	1	170.00	0	0.00	168.50	1	44,460	0.00%
2022/01/12	0	0.00	1	177.00	176.00	-1	44,725	0.00%
2022/01/11	2	180.75	0	0.00	181.50	2	45,521	0.00%
2022/01/10	1	181.50	10	185.00	179.50	-9	46,605	-0.02%
2022/01/07	0.2	188.50	0.1	190.50	187.50	0.1	47,315	0.00%
2022/01/06	0	0.00	13	191.04	191.00	-13	48,866	-0.03%
2022/01/05	1	193.00	1	191.00	191.00	0	49,726	0.00%
2022/01/04	5	187.50	3.1	187.03	191.50	2	50,499	0.00%
2022/01/03	6.1	191.03	3	184.83	187.50	3.1	51,296	0.01%
2021/12/30	5	199.50	1	198.50	198.50	4	51,827	0.01%
2021/12/29	2	201.50	2	202.50	201.00	0	52,778	0.00%
2021/12/28	25	201.28	5	202.50	200.50	20	54,654	0.04%
2021/12/27	0	0.00	1	199.00	199.00	-1	55,451	0.00%
2021/12/24	2	201.50	0	0.00	199.00	2	56,326	0.00%
2021/12/23	9	203.78	36	204.81	200.00	-27	56,322	-0.05%
2021/12/22	6	203.92	7	203.50	204.00	-1	56,540	0.00%
2021/12/21	6	205.92	15.1	204.99	207.00	-9.1	56,543	-0.02%
2021/12/20	33	201.06	2	199.00	199.00	31	56,620	0.05%
2021/12/17	2	202.75	2	202.00	200.00	0	56,644	0.00%
2021/12/16	2	196.50	22	200.89	196.50	-20	56,315	-0.04%
2021/12/15	23	192.80	4	195.63	199.00	19	56,196	0.03%
2021/12/14	10.8	197.48	21	203.43	189.50	-10.2	56,156	-0.02%
2021/12/13	35	207.66	55.2	206.88	201.50	-20.2	55,319	-0.04%
2021/12/10	60.1	206.81	18	208.17	210.50	42.1	55,553	0.08%
2021/12/09	12	199.54	35.2	201.23	208.00	-23.2	54,894	-0.04%
2021/12/08	21.1	198.53	62	199.79	197.00	-40.9	54,715	-0.07%
2021/12/07	43	186.80	60.3	185.81	191.00	-17.3	54,241	-0.03%
2021/12/06	9.1	172.97	19	170.08	176.50	-9.9	53,587	-0.02%
2021/12/03	9	171.11	5.4	166.46	164.50	3.6	53,625	0.01%
2021/12/02	0.1	169.50	6.5	162.73	169.50	-6.5	53,692	-0.01%
2021/12/01	1	155.00	1	154.00	154.50	0	53,099	0.00%
2021/11/30	3	155.67	7	155.64	156.50	-4	53,553	-0.01%
2021/11/29	3	152.83	1	156.00	153.00	2	54,150	0.00%
2021/11/26	7	157.42	3	154.00	152.00	4	55,260	0.01%
2021/11/25	1	157.50	3	158.17	157.50	-2	55,943	0.00%
2021/11/24	2	153.50	0	0.00	154.00	2	56,530	0.00%
2021/11/23	4	155.13	0	0.00	154.00	4	58,328	0.01%
2021/11/22	6.3	158.36	2.5	155.00	154.50	3.8	60,206	0.01%
2021/11/19	1	156.99	0	0.00	156.00	1	61,871	0.00%
2021/11/18	0	0.00	4	161.38	160.50	-4	64,140	-0.01%
2021/11/17	2	159.00	3	157.17	158.50	-1	66,010	0.00%
2021/11/16	3.5	159.43	6.1	161.33	161.00	-2.6	67,378	0.00%
2021/11/15	29	159.53	30.3	158.23	157.00	-1.3	69,856	0.00%
2021/11/12	20	159.40	12	160.83	159.00	8	71,211	0.01%
2021/11/11	20.8	170.77	14	173.96	159.50	6.8	71,484	0.01%
2021/11/10	16	180.75	11	183.77	177.00	5	72,107	0.01%
2021/11/09	19.7	187.13	13	187.04	183.50	6.7	73,224	0.01%
2021/11/08	27	185.33	51.3	183.12	190.00	-24.3	73,787	-0.03%
2021/11/05	28	174.59	15	175.63	178.00	13	74,735	0.02%
2021/11/04	48	177.00	46.2	178.93	174.50	1.8	76,083	0.00%
2021/11/03	57.1	171.30	69	171.07	171.50	-11.9	76,323	-0.02%
2021/11/02	12.3	161.40	19.2	162.94	161.00	-6.9	76,868	-0.01%
2021/11/01	32.2	163.61	4	159.63	158.50	28.2	77,612	0.04%
2021/10/29	8	156.63	9	159.00	160.00	-1	78,267	0.00%
2021/10/28	4	157.38	3	159.83	153.50	1	79,584	0.00%
2021/10/27	0.3	153.50	0.4	154.00	153.00	-0.2	82,036	0.00%
2021/10/26	6.1	157.03	3	158.83	157.00	3.1	84,992	0.00%
2021/10/25	15.3	155.73	17.8	157.26	157.50	-2.6	87,571	0.00%
2021/10/22	16	154.13	30.1	155.64	152.50	-14.1	90,066	-0.02%
2021/10/21	25.2	163.17	20	162.28	159.00	5.2	91,770	0.01%
2021/10/20	22	162.23	7	162.36	159.50	15	92,550	0.02%
2021/10/19	19	160.76	16	160.69	158.00	3	94,278	0.00%
2021/10/18	26	152.29	39	152.36	160.00	-13	96,471	-0.01%
2021/10/15	53	162.80	74	162.16	161.00	-21	97,931	-0.02%
2021/10/14	60	160.38	14	161.57	164.50	46	98,982	0.05%
2021/10/13	21	157.12	49	157.73	155.00	-28	99,248	-0.03%
2021/10/12	13	159.54	9	157.83	153.50	4	101,711	0.00%
2021/10/08	15	166.93	14	166.75	169.50	1	102,911	0.00%
2021/10/07	10	169.45	17	171.18	171.50	-7	105,121	-0.01%
2021/10/06	22	165.86	17	165.15	161.50	5	106,167	0.00%
2021/10/05	56	167.61	65	166.83	173.00	-9	107,309	-0.01%
2021/10/04	19	173.68	25	175.20	165.50	-6	108,342	-0.01%
2021/10/01	21.1	193.09	24	194.60	183.50	-2.9	110,613	0.00%
2021/09/30	14	203.00	14	203.21	203.50	0	112,158	0.00%
2021/09/29	12	203.17	15	200.63	200.50	-3	113,993	0.00%
2021/09/28	10.1	202.36	6	202.42	203.50	4.1	115,755	0.00%
2021/09/27	12	213.88	11	214.64	208.00	1	117,732	0.00%
2021/09/24	22	214.43	12.1	214.88	215.00	9.9	121,860	0.01%
2021/09/23	14	208.79	26	208.46	207.50	-12	123,853	-0.01%
2021/09/22	16	203.50	12	203.38	203.00	4	127,961	0.00%
2021/09/17	18.1	209.05	11	207.42	210.00	7.1	129,019	0.01%
2021/09/16	7	203.00	5	203.20	200.50	2	131,239	0.00%
2021/09/15	8	200.62	9	202.39	205.00	-1	132,972	0.00%
2021/09/14	12	208.54	8	205.56	201.50	4	136,191	0.00%
2021/09/13	17	212.56	16	214.53	210.00	1	138,442	0.00%
2021/09/10	18	211.25	24	212.15	211.50	-6	139,336	0.00%
2021/09/09	27	207.81	23	207.20	207.50	4	140,530	0.00%
2021/09/08	21	211.86	19.1	214.40	213.00	1.9	141,059	0.00%
2021/09/07	19.1	207.57	15	208.37	209.50	4.1	141,359	0.00%
2021/09/06	43.3	219.25	47	215.64	211.00	-3.7	140,707	0.00%
2021/09/03	17	231.40	19	237.32	222.00	-2	140,444	0.00%
2021/09/02	33	237.29	20.1	240.75	235.50	13	139,951	0.01%
2021/09/01	35.1	239.59	77	244.44	235.00	-41.9	139,269	-0.03%
2021/08/31	86	248.42	46	249.23	248.00	40	138,045	0.03%
2021/08/30	33	253.52	23	255.20	249.00	10	137,102	0.01%
2021/08/27	64	257.65	57	259.72	252.00	7	136,378	0.01%
2021/08/26	91	256.23	88	257.25	258.00	3	134,570	0.00%
2021/08/25	27	254.50	45	252.98	262.00	-18	132,823	-0.01%
2021/08/24	85	250.26	34	247.90	244.00	51	131,087	0.04%
2021/08/23	17	245.62	77.2	246.57	248.00	-60.2	129,142	-0.05%
2021/08/20	15	218.17	16	217.53	225.50	-1	129,352	0.00%
2021/08/19	84.1	224.02	61	221.22	213.00	23.1	130,804	0.02%
2021/08/18	45	214.67	38	212.89	226.00	7	129,864	0.01%
2021/08/17	36	210.69	29	211.53	205.50	7	130,875	0.01%
2021/08/16	41	212.60	66	211.50	215.00	-25	131,847	-0.02%
2021/08/13	27.1	225.95	23	226.52	215.00	4	131,260	0.00%
2021/08/12	8	218.13	24	221.21	230.00	-16	131,665	-0.01%
2021/08/11	38	217.51	26.1	215.55	217.00	11.9	131,247	0.01%
2021/08/10	32	231.22	35.2	230.97	225.00	-3.2	129,537	0.00%
2021/08/09	22.1	233.47	21	233.88	229.00	1.1	128,839	0.00%
2021/08/06	100	232.08	68.2	233.82	231.00	31.8	128,536	0.02%
2021/08/05	16.3	224.53	64.1	228.24	221.00	-47.8	127,154	-0.04%
2021/08/04	10	233.25	21	232.69	233.00	-11	126,543	-0.01%
2021/08/03	46	232.47	30	233.45	229.00	16	126,639	0.01%
2021/08/02	59.1	225.74	66	224.83	232.00	-6.9	125,565	-0.01%
2021/07/30	101	243.31	61	244.52	223.50	40	123,176	0.03%	大買/
2021/07/29	52.1	236.68	61	237.46	248.00	-9	120,666	-0.01%
2021/07/28	55	209.48	58.2	208.95	225.50	-3.2	118,502	0.00%
2021/07/27	61	206.93	33	206.42	205.00	28	116,098	0.02%
2021/07/26	20	230.57	27	232.87	216.50	-7	115,006	-0.01%
2021/07/23	37	246.05	27	246.13	240.00	10	113,819	0.01%
2021/07/22	31.1	227.29	30	228.95	240.00	1.1	112,099	0.00%
2021/07/21	34	251.52	38.1	250.05	238.50	-4.1	109,689	0.00%
2021/07/20	43	270.16	29	268.97	260.50	14	107,231	0.01%
2021/07/19	32	289.73	29	291.59	286.00	3	105,706	0.00%
2021/07/16	56	290.21	66	290.20	286.00	-10	105,178	-0.01%
2021/07/15	38	268.21	28	269.96	278.50	10	102,364	0.01%
2021/07/14	48	251.85	51.1	249.07	253.50	-3	101,196	0.00%
2021/07/13	68	277.73	48	274.71	258.50	20	98,531	0.02%
2021/07/12	30	290.17	39	288.93	287.00	-9	96,744	-0.01%
2021/07/09	70.1	287.26	77	287.65	275.00	-6.9	94,700	-0.01%
2021/07/08	81.1	280.92	79	283.82	304.00	2.1	92,400	0.00%
2021/07/07	37.1	284.39	28	288.60	276.50	9.1	89,534	0.01%
2021/07/06	62.1	309.89	60	309.08	296.00	2.1	87,537	0.00%
2021/07/05	57.1	311.02	77	310.89	302.00	-19.9	85,714	-0.02%
2021/07/02	50	335.91	43.1	334.98	326.50	6.9	83,762	0.01%
2021/07/01	80	341.16	96	344.13	336.00	-16	81,705	-0.02%
2021/06/30	34	305.96	39	309.90	321.00	-5	77,304	-0.01%
2021/06/29	111.1	308.67	72	306.45	292.00	39.1	75,146	0.05%	大買/
2021/06/28	36	292.90	45	296.43	300.00	-9	71,395	-0.01%
2021/06/25	37	263.39	53	265.74	273.00	-16	70,194	-0.02%
2021/06/24	49	236.86	19	241.82	248.50	30	67,663	0.04%
2021/06/23	61	245.03	51	244.22	226.00	10	65,883	0.02%
2021/06/22	62.1	264.91	47	264.49	251.00	15.1	61,674	0.02%
2021/06/21	25.1	245.68	26	245.35	249.00	-1	58,851	0.00%
2021/06/18	30	212.52	36	219.83	226.50	-6	58,156	-0.01%
2021/06/17	32	204.69	24.5	205.94	206.00	7.5	56,643	0.01%
2021/06/16	56	206.13	56	207.77	205.50	0	55,154	0.00%
2021/06/15	8	186.25	14	187.29	191.50	-6	53,839	-0.01%
2021/06/11	2	168.75	9	172.89	174.50	-7	53,432	-0.01%
2021/06/10	1	152.00	2	154.00	159.00	-1	53,228	0.00%
2021/06/09	2	161.25	0	0.00	160.00	2	53,324	0.00%
2021/06/08	4	161.63	6	162.50	165.00	-2	53,404	0.00%
2021/06/07	1	145.00	1	153.50	153.00	0	53,464	0.00%
2021/06/03	4	164.00	0	0.00	161.00	4	53,592	0.01%
2021/06/02	3	169.33	2	163.25	160.00	1	53,515	0.00%
2021/06/01	2	156.50	9	152.56	159.50	-7	53,205	-0.01%
2021/05/31	9	149.78	6	148.33	145.00	3	53,006	0.01%
2021/05/28	21	147.12	21	150.31	154.50	0	52,533	0.00%
2021/05/27	50.5	137.99	39	139.53	140.50	11.5	50,723	0.02%
2021/05/26	16	119.88	25	124.02	128.00	-9	47,866	-0.02%
2021/05/25	99	119.48	99	115.59	116.50	0	46,237	0.00%
2021/05/24	26	120.17	22	121.32	125.00	4	43,825	0.01%
2021/05/21	11	112.73	16	113.34	114.00	-5	42,234	-0.01%
2021/05/20	27	95.00	25	101.21	104.00	2	41,724	0.00%
2021/05/19	8	89.88	13	93.75	94.60	-5	39,609	-0.01%
2021/05/18	12	85.20	28	84.57	86.00	-16	39,042	-0.04%
2021/05/17	55	78.52	53	78.86	78.20	2	38,911	0.01%
2021/05/14	23	76.15	16	78.38	81.60	7	37,764	0.02%
2021/05/13	3	80.70	1	80.10	80.10	2	36,679	0.01%
2021/05/12	6	89.28	0.1	88.90	88.90	5.9	36,346	0.02%
2021/05/11	17.1	102.47	20	101.09	98.70	-2.9	36,361	-0.01%
2021/05/10	10	99.59	11	99.88	101.50	-1	35,317	0.00%
2021/05/07	9	90.90	13	91.43	92.30	-4	34,558	-0.01%
2021/05/06	6	93.23	0	0.00	89.90	6	34,312	0.02%
2021/05/05	62	91.89	64	92.17	92.50	-2	33,721	-0.01%
2021/05/04	9	97.16	6	95.08	91.40	3	33,189	0.01%
2021/05/03	17	99.70	22	102.30	101.50	-5	32,428	-0.02%
2021/04/29	1	90.50	3	94.30	94.70	-2	31,563	-0.01%
2021/04/28	10	94.39	10	95.76	92.50	0	31,936	0.00%
2021/04/27	9	93.22	3	93.90	91.20	6	31,941	0.02%
2021/04/26	3	86.20	6	89.47	90.20	-3	31,963	-0.01%
2021/04/23	5	83.96	3	83.33	82.00	2	32,715	0.01%
2021/04/22	24	92.64	16	93.37	85.80	8	32,945	0.02%
2021/04/21	5	88.52	12	89.57	89.60	-7	32,068	-0.02%
2021/04/20	8	81.05	1	80.00	81.50	7	31,928	0.02%
2021/04/19	4	78.28	2	80.60	80.60	2	32,264	0.01%
2021/04/15	0	0.00	2	66.30	66.70	-2	32,892	-0.01%
2021/04/14	6	65.87	4	64.45	65.30	2	34,186	0.01%
2021/04/12	14	63.25	10	63.46	64.00	4	35,159	0.01%
2021/04/09	2	56.00	3	57.67	58.20	-1	36,862	0.00%
2021/04/08	12	59.08	12	58.73	58.90	0	37,908	0.00%
2021/04/07	20	58.10	20	58.40	58.70	0	39,236	0.00%
2021/04/06	0	0.00	3	57.60	57.40	-3	42,280	-0.01%
2021/04/01	6	56.17	3	56.40	55.90	3	43,279	0.01%
2021/03/31	23	56.46	35	56.92	55.10	-12	44,129	-0.03%
2021/03/30	2	55.30	5	53.50	54.60	-3	44,067	-0.01%
2021/03/29	0	0.00	2	55.00	55.40	-2	44,720	0.00%
2021/03/26	5	50.50	0	0.00	52.90	5	46,649	0.01%
2021/03/25	0	0.00	1	50.60	49.90	-1	47,659	0.00%
2021/03/23	9	53.71	7	52.23	51.70	2	48,863	0.00%
2021/03/22	0	0.00	55	52.77	54.50	-55	48,009	-0.11%
2021/03/19	50	50.50	0	0.00	49.55	50	47,755	0.10%
2021/03/18	6	50.00	0	0.00	49.95	6	48,015	0.01%
2021/03/12	5	48.35	5	48.00	47.40	0	50,455	0.00%
2021/03/10	9	46.70	9	47.05	47.00	0	50,926	0.00%
2021/03/09	1	47.80	2	46.58	47.50	-1	51,141	0.00%
2021/03/08	0	0.00	2	45.40	45.40	-2	51,479	0.00%
2021/03/05	0	0.00	2	45.70	45.85	-2	51,890	0.00%
2021/03/02	0	0.00	3	45.50	45.50	-3	53,775	-0.01%
2021/02/25	1	47.70	0	0.00	47.30	1	54,060	0.00%
2021/02/24	0	0.00	2	46.40	46.00	-2	54,183	0.00%
2021/02/23	5	47.25	0	0.00	46.70	5	54,262	0.01%
2021/02/22	5	46.88	1	47.15	46.75	4	54,800	0.01%
2021/02/19	1	45.00	1	44.85	44.50	0	54,951	0.00%
2021/02/18	2	45.53	5	46.00	45.25	-3	55,206	-0.01%
2021/02/05	21	42.51	10	42.65	42.20	11	54,773	0.02%
2021/02/03	1	43.65	0	0.00	42.25	1	55,361	0.00%
2021/02/02	5	44.13	5	43.90	43.50	0	56,019	0.00%
2021/01/29	1	43.55	0	0.00	42.80	1	55,267	0.00%
2021/01/28	5	44.65	0	0.00	44.75	5	55,130	0.01%
2021/01/27	0	0.00	10	44.55	44.55	-10	54,963	-0.02%
2021/01/26	10	45.73	3	46.05	45.60	7	55,058	0.01%
2021/01/25	11	46.05	22	45.88	45.65	-11	54,998	-0.02%
2021/01/22	0	0.00	5	43.70	44.80	-5	54,629	-0.01%
2021/01/21	6	44.98	9	43.13	42.70	-3	54,212	-0.01%
2021/01/20	13	42.19	12	42.59	42.10	1	53,579	0.00%
2021/01/19	10	45.25	22	44.32	43.20	-12	52,968	-0.02%
2021/01/18	32	42.86	14	41.59	45.10	18	52,507	0.03%
2021/01/15	2	44.10	2	43.35	43.25	0	51,347	0.00%
2021/01/14	12	49.68	0	0.00	48.05	12	50,492	0.02%
2021/01/12	17	49.49	24	48.97	49.05	-7	49,715	-0.01%
2021/01/11	18	49.59	19	49.35	50.40	-1	48,278	0.00%
2021/01/08	10	47.80	0	0.00	48.50	10	47,488	0.02%
2021/01/07	3	46.18	5	46.87	47.35	-2	46,536	0.00%
2021/01/06	8	53.65	42	54.20	50.30	-34	45,072	-0.08%
2021/01/05	9	55.49	5	55.02	54.60	4	44,340	0.01%
2021/01/04	15	55.13	23	56.67	57.10	-8	43,023	-0.02%
2020/12/31	19	51.23	21	51.89	52.90	-2	40,875	0.00%
2020/12/30	39	50.38	47	50.11	50.10	-8	39,737	-0.02%
2020/12/29	35	54.58	26	54.60	49.35	9	38,285	0.02%
2020/12/28	35	52.41	2	52.55	52.80	33	35,075	0.09%
2020/12/25	1	47.40	1	47.75	48.00	0	33,634	0.00%
2020/12/24	3	46.32	4	45.76	45.25	-1	32,551	0.00%
2020/12/23	20	44.64	13	44.22	45.45	7	32,156	0.02%
2020/12/22	15	48.22	9	46.84	43.15	6	31,216	0.02%
2020/12/21	0	0.00	1	45.65	47.50	-1	28,681	0.00%
2020/12/18	2	43.80	20	43.50	43.20	-18	27,305	-0.07%
2020/12/17	0	0.00	1	41.60	42.35	-1	25,975	0.00%
2020/12/15	1	42.30	2	40.80	40.00	-1	25,254	0.00%
2020/12/14	10	40.55	10	40.10	40.75	0	24,601	0.00%
2020/12/11	12	40.55	10	39.25	38.95	2	24,110	0.01%
2020/12/10	10	41.70	10	42.10	41.40	0	23,548	0.00%
2020/12/09	0	0.00	4	41.30	41.40	-4	22,943	-0.02%
2020/12/08	7	41.14	7	41.04	40.60	0	22,173	0.00%
2020/12/07	1	38.35	0	0.00	38.25	1	21,113	0.00%
2020/12/04	2	38.15	0	0.00	38.00	2	20,573	0.01%
2020/12/03	12	40.01	10	40.09	39.50	2	20,136	0.01%
2020/12/02	1	40.00	21	39.99	40.00	-20	19,824	-0.10%
2020/12/01	10	41.50	0	0.00	41.10	10	19,317	0.05%
2020/11/30	25	43.11	1	43.25	43.70	24	18,836	0.13%
2020/11/27	4	40.90	1	40.30	43.00	3	18,393	0.02%
2020/11/25	0	0.00	1	38.20	40.90	-1	16,799	-0.01%
2020/11/24	2	37.35	1	37.25	37.20	1	16,009	0.01%
2020/11/23	1	38.10	1	37.60	37.45	0	15,818	0.00%
2020/11/20	1	36.80	0	0.00	36.75	1	15,621	0.01%
2020/11/19	14	37.56	14	36.66	37.45	0	15,539	0.00%
2020/11/18	1	33.20	1	33.65	36.40	0	14,552	0.00%
2020/11/17	23	32.05	24	32.07	33.35	-1	13,788	-0.01%
2020/11/16	0	0.00	1	31.60	31.55	-1	13,474	-0.01%
2020/11/13	0	0.00	25	30.90	30.60	-25	13,393	-0.19%
2020/11/11	39	30.55	14	32.06	32.45	25	13,081	0.19%
2020/11/10	17	32.74	17	32.91	29.80	0	12,631	0.00%
2020/11/02	2	27.90	1	27.10	27.00	1	10,673	0.01%
2020/10/29	2	26.45	2	26.30	26.70	0	10,172	0.00%
2020/10/28	1	26.15	0	0.00	26.15	1	10,059	0.01%
2020/10/27	0	0.00	1	26.00	26.10	-1	9,870	-0.01%
2020/10/26	1	25.90	0	0.00	26.85	1	9,717	0.01%
2020/10/21	2	24.90	2	25.53	25.30	0	9,085	0.00%
2020/10/19	0	0.00	10	23.40	23.55	-10	8,522	-0.12%
2020/10/16	1	24.05	0	0.00	23.55	1	8,469	0.01%
2020/10/15	4	24.14	0	0.00	24.05	4	8,399	0.05%
2020/10/14	3	24.85	0	0.00	24.55	3	8,292	0.04%
2020/10/13	2	24.80	3	23.80	25.05	-1	8,112	-0.01%
2020/10/07	1	24.30	5	24.00	24.45	-4	7,351	-0.05%
2020/09/30	8	21.04	8	21.24	21.25	0	6,606	0.00%
2020/09/29	3	21.82	0	0.00	21.00	3	6,614	0.05%
2020/09/28	2	21.15	2	21.35	21.65	0	6,365	0.00%
2020/09/25	1	20.55	1	20.10	20.45	0	6,001	0.00%
2020/09/21	0	0.00	0.4	20.05	20.20	-0.4	5,645	-0.01%
2020/08/20	60	20.30	70	19.86	19.95	-10	3,447	-0.29%
2020/08/14	0	0.00	10	19.40	19.90	-10	2,607	-0.38%
2020/08/13	10	19.25	0	0.00	19.05	10	2,275	0.44%
2020/07/31	10	17.25	0	0.00	17.40	10	2,007	0.50%
2020/07/13	0	0.00	3	18.68	18.80	-3	2,028	-0.15%
2020/07/10	4	18.50	1	18.60	18.65	3	2,028	0.15%
2019/08/26	5	19.05	5	19.30	18.75	0	4,612	0.00%
2019/08/08	2	20.75	8	21.34	21.40	-6	4,184	-0.14%
2019/08/07	6	20.42	0	0.00	20.50	6	4,085	0.15%
2019/08/06	2	20.95	0	0.00	20.55	2	4,031	0.05%
2019/08/05	1	21.95	1	21.05	21.40	0	3,939	0.00%
2019/08/02	0	0.00	2	21.60	21.80	-2	3,813	-0.05%
2019/07/30	0	0.00	5.5	21.24	21.25	-5.5	3,382	-0.16%
2019/07/26	0	0.00	5	22.40	21.90	-5	3,167	-0.16%
2019/07/25	0	0.00	5	20.70	21.90	-5	2,829	-0.18%
2019/07/19	0	0.00	10	19.05	19.00	-10	2,103	-0.48%
2019/07/15	5	18.75	0	0.00	18.80	5	2,073	0.24%
2019/07/12	5	19.00	0	0.00	19.00	5	2,055	0.24%
2019/06/18	0	0.00	3	18.35	18.40	-3	1,443	-0.21%
2019/06/12	3	17.90	0	0.00	17.95	3	1,330	0.23%
2019/01/24	1	15.75	0	0.00	15.85	1	451	0.22%
2018/10/11	0	0.00	10	15.40	15.40	-10	1,146	-0.87%
2018/08/22	0	0.00	1	17.45	17.20	-1	1,339	-0.07%
2018/07/18	1	17.10	0	0.00	17.10	1	1,319	0.08%
2018/07/12	0	0.00	1	16.80	16.95	-1	1,212	-0.08%
2018/07/10	0	0.00	5	16.90	16.75	-5	1,215	-0.41%
2018/03/12	0	0.00	1	18.25	18.10	-1	2,314	-0.04%
2018/02/27	10	18.18	0	0.00	18.30	10	3,010	0.33%
2018/02/06	1	17.65	0	0.00	17.25	1	3,230	0.03%
2018/01/29	1	19.00	0	0.00	18.90	1	3,115	0.03%
2018/01/26	10	18.90	0	0.00	18.90	10	3,131	0.32%
2018/01/18	0	0.00	1	19.90	19.85	-1	3,078	-0.03%
2018/01/17	0	0.00	4	20.00	20.00	-4	3,103	-0.13%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/05	1	19.65	1	19.85	19.75	0	3,296	0.00%
2018/01/03	1	19.70	10	19.85	19.60	-9	3,300	-0.27%
2018/01/02	10	20.15	0	0.00	19.85	10	3,233	0.31%