萬海 (2615)-華南永昌-大甲券商分點個股進出

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)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381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－華南永昌-大甲券商分點個股進出

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

華南永昌-大甲券商分點個股進出
華南永昌-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.2	96.41	5	97.74	95.80	-0.8	37,298	0.00%
2024/11/20	15	95.08	26.3	95.81	94.80	-11.3	36,322	-0.03%
2024/11/19	4.1	92.50	7.2	92.99	93.30	-3.1	35,041	-0.01%
2024/11/18	5	91.70	6	91.53	90.90	-1	34,756	0.00%
2024/11/15	4	91.70	1	92.20	90.50	3	34,624	0.01%
2024/11/14	8	90.53	6	90.27	89.80	2	34,403	0.01%
2024/11/13	12	91.92	5	90.98	90.60	7	34,579	0.02%
2024/11/12	24.2	93.22	2	93.55	91.30	22.2	34,754	0.06%
2024/11/11	18	93.86	4	94.13	94.30	14	34,807	0.04%
2024/11/08	8	94.70	16	95.52	93.70	-8	34,755	-0.02%
2024/11/07	9	90.61	6	91.77	91.80	3	34,903	0.01%
2024/11/06	10	94.33	6	94.22	93.60	4	34,962	0.01%
2024/11/05	3	95.57	5	94.60	94.70	-2	35,337	-0.01%
2024/11/04	22	93.70	10	90.76	89.80	12	34,898	0.03%
2024/11/01	2	91.30	6	91.18	94.20	-4	33,867	-0.01%
2024/10/30	3	86.70	15	87.24	85.70	-12	33,326	-0.04%
2024/10/29	3	86.30	1	87.80	85.70	2	33,492	0.01%
2024/10/28	5	88.36	5	88.06	88.60	0	33,530	0.00%
2024/10/25	4	86.68	3	86.57	86.90	1	33,429	0.00%
2024/10/24	2	86.25	0	0.00	86.00	2	33,446	0.01%
2024/10/23	0	0.00	1	88.00	87.70	-1	33,445	0.00%
2024/10/22	19	88.86	8	88.16	87.60	11	33,552	0.03%
2024/10/21	1	87.90	1	88.00	87.90	0	33,427	0.00%
2024/10/18	1	86.20	1	85.60	85.30	0	33,412	0.00%
2024/10/17	1	84.50	4	85.98	86.40	-3	33,275	-0.01%
2024/10/16	2.3	83.13	1	82.20	82.20	1.3	32,997	0.00%
2024/10/14	1	84.00	0	0.00	82.00	1	33,346	0.00%
2024/10/11	2	83.75	2	83.80	83.00	0	33,454	0.00%
2024/10/09	9	84.57	9	83.51	83.00	0	33,604	0.00%
2024/10/08	2	85.75	1	85.30	85.50	1	33,639	0.00%
2024/10/07	9	87.21	10	86.13	85.70	-1	33,858	0.00%
2024/10/04	2	89.30	1	89.30	89.30	1	33,872	0.00%
2024/10/01	3	100.20	4	100.90	99.20	-1	33,637	0.00%
2024/09/30	7	102.64	15	100.69	98.00	-8	32,958	-0.02%
2024/09/27	14	106.50	5	105.90	107.50	9	32,265	0.03%
2024/09/26	7.3	102.06	25	103.88	102.00	-17.7	31,422	-0.06%
2024/09/25	11	93.63	18	96.47	99.70	-7	30,038	-0.02%
2024/09/24	2	86.40	9.6	89.15	90.70	-7.6	27,949	-0.03%
2024/09/23	0	0.00	2	82.50	82.50	-2	26,876	-0.01%
2024/09/20	1	81.70	1	81.00	81.10	0	27,305	0.00%
2024/09/19	4	80.25	4	80.75	81.00	0	28,026	0.00%
2024/09/18	1	80.30	2.2	80.27	80.50	-1.2	28,900	0.00%
2024/09/16	4	78.15	3	78.60	78.30	1	30,633	0.00%
2024/09/13	0	0.00	2	79.00	79.20	-2	31,476	-0.01%
2024/09/12	1	78.80	1	78.30	77.70	0	32,673	0.00%
2024/09/11	2	75.75	8	76.63	76.80	-6	33,220	-0.02%
2024/09/10	2	75.60	0	75.40	74.10	2	34,500	0.01%
2024/09/09	4	75.75	2	75.70	75.20	2	35,508	0.01%
2024/09/06	1	78.60	1	78.40	78.20	0	36,148	0.00%
2024/09/05	9	79.53	12	79.30	78.80	-3	37,345	-0.01%
2024/09/04	8	77.46	6	78.98	78.70	2	39,131	0.01%
2024/09/02	13	81.39	8	80.09	79.50	5	43,141	0.01%
2024/08/30	0	0.00	10	81.68	82.90	-10	43,791	-0.02%
2024/08/29	0	0.00	1	79.00	79.20	-1	43,678	0.00%
2024/08/28	2	78.50	2	78.25	78.10	0	45,476	0.00%
2024/08/27	14	79.43	13.2	78.28	78.30	0.9	45,817	0.00%
2024/08/26	2	81.50	0	0.00	79.90	2	45,676	0.00%
2024/08/23	12	80.18	6	79.70	79.50	6	45,635	0.01%
2024/08/22	9	80.12	9	80.00	79.70	0	45,927	0.00%
2024/08/21	10	79.89	10	79.77	80.40	0	46,209	0.00%
2024/08/20	5	80.52	5	79.50	79.20	0	46,217	0.00%
2024/08/19	12	80.35	11	79.72	79.50	1	46,054	0.00%
2024/08/16	13	80.35	14.7	81.05	80.80	-1.7	45,967	0.00%
2024/08/15	29	79.93	35	79.52	80.40	-6	45,678	-0.01%
2024/08/14	17	78.71	17	78.00	77.70	0	45,246	0.00%
2024/08/13	24	79.04	11	78.85	79.10	13	44,815	0.03%
2024/08/12	1	80.30	3	80.90	82.50	-2	44,178	0.00%
2024/08/09	26	77.51	16	78.50	77.20	10	45,149	0.02%
2024/08/08	11.6	80.65	6	80.60	78.80	5.6	49,084	0.01%
2024/08/07	93	81.26	101	81.66	84.20	-8	50,537	-0.02%	大賣/
2024/08/06	24	78.90	15	79.01	79.60	9	51,107	0.02%
2024/08/05	6	76.55	0	0.00	75.00	6	51,191	0.01%
2024/08/02	6	80.12	8	80.23	79.70	-2	51,118	0.00%
2024/08/01	1	79.69	1	80.20	79.70	0	50,658	0.00%
2024/07/31	3	76.07	4	77.00	77.90	-1	50,404	0.00%
2024/07/30	2	74.80	10	74.78	76.20	-8	50,310	-0.02%
2024/07/29	14	73.14	10	73.25	72.90	4	50,441	0.01%
2024/07/26	8	72.43	9	72.66	73.90	-1	50,553	0.00%
2024/07/23	16	73.30	22	73.77	74.20	-6	50,717	-0.01%
2024/07/22	5	70.76	5	71.24	71.00	0	50,851	0.00%
2024/07/19	12	72.40	11	71.40	71.10	1	50,442	0.00%
2024/07/18	8	73.83	5	74.04	74.00	3	50,132	0.01%
2024/07/17	8	74.81	9	74.40	73.50	-1	49,984	0.00%
2024/07/16	17	77.75	12	75.58	75.10	5	49,777	0.01%
2024/07/15	8	75.51	8	76.43	77.90	0	49,553	0.00%
2024/07/12	5	75.94	5	76.20	76.40	0	49,136	0.00%
2024/07/11	6.1	77.25	6	76.80	77.30	0.1	48,805	0.00%
2024/07/10	9	77.37	9	76.36	76.10	0	48,607	0.00%
2024/07/09	17	77.78	15	77.23	77.20	2	48,258	0.00%
2024/07/08	3	77.53	2	77.00	78.00	1	47,642	0.00%
2024/07/05	17	84.63	15	83.58	83.70	2	46,700	0.00%
2024/07/04	9	86.78	6	86.60	86.40	3	46,213	0.01%
2024/07/03	3	87.84	4	87.20	87.60	-1	45,858	0.00%
2024/07/02	5	85.52	4	86.10	84.80	1	45,291	0.00%
2024/07/01	12	88.24	12	86.35	86.00	0	44,799	0.00%
2024/06/28	13	89.38	13	89.11	88.60	0	44,030	0.00%
2024/06/27	9	88.79	9	89.69	89.20	0	43,631	0.00%
2024/06/26	16	90.50	15	89.43	89.00	1	43,091	0.00%
2024/06/25	22	89.89	21	91.18	91.70	1	42,423	0.00%
2024/06/24	8	91.58	14	88.29	88.80	-6	41,532	-0.01%
2024/06/21	18	93.09	30	96.19	92.30	-12	40,591	-0.03%
2024/06/20	16	92.03	12	92.86	92.10	4	38,643	0.01%
2024/06/19	16	91.30	21	92.30	90.00	-5	37,771	-0.01%
2024/06/18	19	90.46	10	89.44	88.80	9	36,480	0.02%
2024/06/17	22	91.24	8	90.63	89.10	14	35,801	0.04%
2024/06/14	1	88.40	7	89.54	92.80	-6	34,396	-0.02%
2024/06/13	2	87.00	13	87.38	84.40	-11	33,344	-0.03%
2024/06/12	25	83.54	8	83.06	83.00	17	32,877	0.05%
2024/06/11	23	92.29	12.2	90.94	88.20	10.8	31,780	0.03%
2024/06/07	17	98.66	20	97.44	96.20	-3	29,937	-0.01%
2024/06/06	24	94.15	25	95.15	96.80	-1	27,958	0.00%
2024/06/05	1	87.30	12	87.96	88.00	-11	25,592	-0.04%
2024/06/04	3	80.13	3	80.37	80.00	0	24,729	0.00%
2024/06/03	10	78.84	7.2	80.69	82.00	2.9	24,299	0.01%
2024/05/31	1	81.60	0	0.00	79.70	1	22,456	0.00%
2024/05/30	6	86.85	0	0.00	87.50	6	22,077	0.03%
2024/05/29	1	85.10	2	89.90	85.60	-1	21,953	0.00%
2024/05/28	0	0.00	13.1	86.87	87.00	-13.1	21,736	-0.06%
2024/05/27	10.1	82.30	7.2	79.82	82.10	2.8	21,665	0.01%
2024/05/24	0	0.00	1	74.00	74.90	-1	21,326	0.00%
2024/05/22	0	0.00	2	71.20	71.20	-2	21,144	-0.01%
2024/05/20	0	0.00	6	69.73	70.80	-6	21,096	-0.03%
2024/05/17	0	0.00	2	71.00	70.00	-2	21,037	-0.01%
2024/05/16	1	70.80	2	71.70	71.90	-1	20,902	0.00%
2024/05/15	24	69.45	26	69.56	70.50	-2	20,605	-0.01%
2024/05/14	64	72.08	52	71.43	68.40	12	19,005	0.06%
2024/05/13	7.2	69.10	8	69.39	70.10	-0.8	13,910	-0.01%
2024/05/10	5	61.84	15.1	62.73	63.80	-10.1	11,861	-0.09%
2024/05/09	23	56.22	34	56.25	58.00	-11	10,361	-0.11%
2024/05/08	2	51.25	2	52.30	52.80	0	9,418	0.00%
2024/05/02	13	51.03	14	50.36	49.40	-1	8,400	-0.01%
2024/04/30	5	48.95	0	0.00	50.70	5	7,939	0.06%
2024/04/26	0	0.00	2	48.18	48.35	-2	7,407	-0.03%
2024/04/22	2	44.55	0	0.00	43.85	2	7,263	0.03%
2024/04/19	2	43.33	2	44.53	43.25	0	7,188	0.00%
2024/04/17	2	43.30	0	0.00	42.80	2	7,256	0.03%
2024/04/15	0	0.00	1	44.65	45.10	-1	7,909	-0.01%
2024/04/10	1	44.75	0.4	44.80	44.50	0.6	9,432	0.01%
2024/03/28	1	44.15	0	0.00	44.00	1	11,852	0.01%
2024/03/22	0	0.00	1.8	44.96	45.30	-1.8	16,105	-0.01%
2024/03/15	1.3	44.51	0	0.00	46.45	1.3	17,778	0.01%
2024/03/14	0	0.00	0	47.35	47.10	0	17,606	0.00%
2024/03/13	3	49.33	2	49.55	49.00	1	17,484	0.01%
2024/03/11	5	49.44	0	0.00	49.30	5	17,544	0.03%
2024/03/04	0	49.95	0	0.00	49.65	0	18,350	0.00%
2024/02/29	0.5	50.30	2	50.00	50.40	-1.5	18,247	-0.01%
2024/02/26	2	49.00	0	0.00	48.80	2	17,833	0.01%
2024/02/15	0	0.00	4	46.65	47.20	-4	17,961	-0.02%
2024/02/05	1	48.20	0	0.00	47.75	1	17,943	0.01%
2024/02/01	5	49.30	5	49.65	49.65	0	17,868	0.00%
2024/01/31	5	49.90	5	49.10	48.90	0	17,839	0.00%
2024/01/25	0	0.00	1	49.80	49.75	-1	17,876	-0.01%
2024/01/23	1	51.10	0	0.00	50.20	1	17,846	0.01%
2024/01/22	0	0.00	2	50.55	50.70	-2	17,889	-0.01%
2024/01/18	4	52.00	0	0.00	52.50	4	17,695	0.02%
2024/01/15	13	52.99	3	52.80	52.80	10	17,235	0.06%
2024/01/12	1	52.20	1	52.80	52.50	0	17,179	0.00%
2024/01/11	2	50.60	2	50.90	50.90	0	17,038	0.00%
2024/01/10	0	0.00	1	50.50	50.70	-1	16,960	-0.01%
2024/01/09	9	52.43	5	52.20	52.40	4	16,693	0.02%
2024/01/08	4	56.20	1	56.50	56.20	3	16,210	0.02%
2024/01/05	1	57.30	2	57.65	57.90	-1	15,999	-0.01%
2024/01/04	2	56.95	11	57.00	57.00	-9	15,558	-0.06%
2024/01/03	4.6	55.40	4	55.08	55.00	0.6	14,793	0.00%
2024/01/02	3	55.53	0	0.00	54.70	3	14,512	0.02%
2023/12/29	2	54.90	0	0.00	55.00	2	13,941	0.01%
2023/12/26	2	55.00	2	55.20	56.00	0	13,532	0.00%
2023/12/25	3	55.40	2	54.50	54.50	1	13,140	0.01%
2023/12/22	2	58.30	10	60.39	60.10	-8	12,342	-0.06%
2023/12/21	13.1	57.61	12	57.84	59.60	1.1	10,570	0.01%
2023/12/20	1	51.30	3	53.40	54.50	-2	9,261	-0.02%
2023/12/19	8	53.26	8	53.35	52.30	0	8,798	0.00%
2023/12/18	5	51.38	6	52.47	52.90	-1	8,116	-0.01%
2023/12/15	2	49.90	1	51.00	50.60	1	7,335	0.01%
2023/12/14	3	49.03	2	49.30	49.05	1	7,080	0.01%
2023/12/13	1	49.95	0	0.00	50.10	1	6,925	0.01%
2023/12/12	1	53.10	2	52.55	51.80	-1	7,366	-0.01%
2023/12/11	0	0.00	7	52.61	52.40	-7	7,192	-0.10%
2023/12/05	2	51.10	2	51.90	52.00	0	6,865	0.00%
2023/12/04	2	52.00	2	50.35	52.50	0	6,511	0.00%
2023/12/01	3	48.27	3	48.62	48.65	0	6,098	0.00%
2023/11/17	0.4	47.65	0	0.00	47.25	0.4	6,174	0.01%
2023/11/15	0.3	47.45	0	0.00	47.85	0.3	6,230	0.00%
2023/11/07	1	46.30	0	0.00	46.25	1	6,245	0.02%
2023/10/31	0	0.00	2	47.10	46.20	-2	6,272	-0.03%
2023/10/30	2	47.35	0	0.00	47.45	2	6,225	0.03%
2023/10/06	0	0.00	1	47.30	46.95	-1	6,776	-0.01%
2023/10/04	2	45.85	0	0.00	46.35	2	6,971	0.03%
2023/10/03	1	46.45	4	46.90	46.00	-3	7,134	-0.04%
2023/09/28	1	48.95	1	49.20	48.30	0	7,291	0.00%
2023/09/27	2	48.60	2	49.40	48.40	0	7,636	0.00%
2023/09/25	2	48.75	0	0.00	49.20	2	9,197	0.02%
2023/09/15	22	51.47	18	50.52	50.60	4	9,386	0.04%
2023/09/14	0	0.00	1	48.85	48.85	-1	8,722	-0.01%
2023/09/06	0	0.00	0	47.30	46.30	0	8,880	0.00%
2023/08/30	7	45.62	0	0.00	45.85	7	9,242	0.08%
2023/08/29	1	45.70	2.2	45.57	45.35	-1.2	9,324	-0.01%
2023/08/28	2	45.95	2.3	46.26	46.10	-0.3	9,394	0.00%
2023/08/25	0	0.00	2	46.00	45.90	-2	9,499	-0.02%
2023/08/24	0	0.00	1	46.00	46.00	-1	9,566	-0.01%
2023/08/23	1	48.00	0	0.00	47.55	1	9,478	0.01%
2023/08/21	2	50.50	0	0.00	49.30	2	9,449	0.02%
2023/08/18	6	51.27	6	50.02	50.50	0	9,404	0.00%
2023/08/15	0	0.00	0.1	49.45	49.00	-0.1	9,236	0.00%
2023/08/10	0	0.00	1	49.80	50.10	-1	9,379	-0.01%
2023/08/08	1	50.20	3	50.20	50.10	-2	9,472	-0.02%
2023/07/28	0.2	51.60	0	0.00	51.80	0.2	9,824	0.00%
2023/07/26	0	0.00	0.2	49.80	49.45	-0.2	9,944	0.00%
2023/07/14	2	50.30	2	50.90	50.40	0	10,323	0.00%
2023/07/13	0	0.00	4	49.31	49.30	-4	10,335	-0.04%
2023/07/12	0	0.00	0	52.40	51.60	0	10,261	0.00%
2023/07/10	3	55.10	0	55.50	53.60	3	10,259	0.03%
2023/07/07	0	0.00	5	56.60	56.70	-5	10,090	-0.05%
2023/07/06	0	0.00	1	57.50	57.60	-1	9,972	-0.01%
2023/07/05	0	0.00	4	57.30	57.70	-4	9,939	-0.04%
2023/07/04	17.5	60.79	10.1	61.28	57.30	7.4	9,675	0.08%
2023/07/03	1	58.40	1	59.00	58.90	0	8,716	0.00%
2023/06/30	0	0.00	0	58.60	59.00	0	8,216	0.00%
2023/06/29	1	58.10	0	0.00	57.30	1	7,941	0.01%
2023/06/28	2	58.50	0	0.00	58.40	2	7,880	0.03%
2023/06/27	3	58.80	3	58.80	58.80	0	7,873	0.00%
2023/06/26	3	59.63	2.1	60.24	58.80	0.9	7,871	0.01%
2023/06/21	3	60.00	0	60.50	60.20	3	7,865	0.04%
2023/06/20	0	0.00	0.1	61.20	61.00	-0.1	7,836	0.00%
2023/06/19	0	0.00	0	61.60	61.10	0	7,892	0.00%
2023/06/13	0	0.00	0	61.60	61.80	0	8,375	0.00%
2023/06/09	0	0.00	9	61.64	61.80	-9	9,553	-0.09%
2023/06/08	2	61.40	2	61.50	61.50	0	9,687	0.00%
2023/06/07	0	0.00	0	59.75	59.80	0	9,917	0.00%
2023/06/06	0	0.00	0	59.00	59.50	0	9,925	0.00%
2023/06/01	2	57.00	1	57.40	57.10	1	10,059	0.01%
2023/05/31	1	58.40	0	0.00	58.00	1	10,104	0.01%
2023/05/30	1	58.91	0	0.00	58.70	1	10,281	0.01%
2023/05/29	1	60.20	1	59.51	60.00	0	10,361	0.00%
2023/05/26	0	0.00	0	59.10	58.90	0	10,595	0.00%
2023/05/25	3	59.90	0	0.00	58.70	3	10,907	0.03%
2023/05/23	0.2	60.40	1	60.40	60.10	-0.8	11,458	-0.01%
2023/05/22	3	59.50	0	60.80	60.20	3	11,482	0.03%
2023/05/19	0	0.00	0	60.13	60.30	0	11,432	0.00%
2023/05/18	1	59.80	4	60.20	59.60	-3	11,369	-0.03%
2023/05/17	0	0.00	0	60.10	60.20	0	11,390	0.00%
2023/05/16	0	59.80	0	0.00	59.60	0	11,367	0.00%
2023/05/11	0.5	59.52	4	59.60	59.10	-3.5	11,447	-0.03%
2023/05/10	0	0.00	14	61.09	61.60	-14	11,368	-0.12%
2023/05/09	1	60.30	3	60.13	60.20	-2	11,394	-0.02%
2023/05/08	1	59.20	0.1	59.60	59.40	0.9	11,536	0.01%
2023/05/05	2	59.60	0	0.00	59.50	2	11,898	0.02%
2023/05/04	14	60.34	0	0.00	60.10	14	11,984	0.12%
2023/05/03	1	61.50	0	0.00	60.50	1	12,004	0.01%
2023/05/02	0	63.60	0	0.00	63.20	0	11,970	0.00%
2023/04/28	2	65.10	0	65.60	65.00	2	12,084	0.02%
2023/04/27	2	63.40	0	0.00	63.70	2	12,176	0.02%
2023/04/26	1	63.10	0	0.00	63.70	1	12,253	0.01%
2023/04/25	0	64.70	0	0.00	64.20	0	12,258	0.00%
2023/04/24	0	0.00	2.1	65.02	65.50	-2.1	12,374	-0.02%
2023/04/21	3	65.31	0	0.00	65.00	3	12,497	0.02%
2023/04/20	2	68.05	0	0.00	67.70	2	12,473	0.02%
2023/04/19	0	68.70	0	0.00	68.00	0	12,630	0.00%
2023/04/18	1	69.20	0	0.00	69.00	1	12,772	0.01%
2023/04/17	6	70.42	1	70.70	70.50	5	12,889	0.04%
2023/04/13	0	68.80	0	0.00	68.50	0	13,235	0.00%
2023/04/10	10	69.70	10	68.80	68.80	0	14,135	0.00%
2023/04/07	0	0.00	0	68.80	69.40	0	14,505	0.00%
2023/04/06	0	68.10	0	0.00	67.80	0	14,953	0.00%
2023/03/30	0	0.00	3.1	68.70	68.50	-3.1	17,126	-0.02%
2023/03/28	0	0.00	0.1	69.50	69.30	-0.1	18,203	0.00%
2023/03/21	0.1	69.92	0	0.00	69.00	0.1	20,226	0.00%
2023/03/20	0	0.00	0	70.20	69.60	0	20,233	0.00%
2023/03/17	0	0.00	0	69.15	69.00	0	20,203	0.00%
2023/03/16	0	68.83	0	69.60	68.20	0	20,128	0.00%
2023/03/15	0.5	71.80	4	71.20	71.00	-3.5	19,886	-0.02%
2023/03/14	7	73.20	0	0.00	72.50	7	19,571	0.04%
2023/03/13	16	79.96	17	80.54	80.50	-1	18,898	-0.01%
2023/03/10	51	81.25	47	79.25	79.10	4	18,755	0.02%
2023/03/09	2	80.00	1	79.80	80.10	1	18,527	0.01%
2023/03/08	3	78.80	2	80.05	79.00	1	18,647	0.01%
2023/03/07	1	81.00	0	0.00	80.70	1	18,699	0.01%
2023/03/06	0	0.00	6	81.00	80.60	-6	18,803	-0.03%
2023/03/03	0	0.00	7	80.43	81.10	-7	19,016	-0.04%
2023/03/02	0	0.00	21	80.60	80.70	-21	19,149	-0.11%
2023/03/01	1	77.71	6	78.30	78.60	-5	18,998	-0.03%
2023/02/24	0	79.00	0	0.00	79.60	0	18,961	0.00%
2023/02/23	21	79.20	12	79.30	79.20	9	18,829	0.05%
2023/02/22	10	77.70	20	76.90	76.70	-10	18,592	-0.05%
2023/02/21	6	77.17	17	77.29	77.50	-11	18,344	-0.06%
2023/02/17	10	72.60	10	73.30	73.30	0	18,522	0.00%
2023/02/16	5	73.90	0	0.00	73.70	5	18,664	0.03%
2023/02/15	0	0.00	2	74.00	73.70	-2	19,073	-0.01%
2023/02/14	15	74.77	0	0.00	74.80	15	19,329	0.08%
2023/02/13	0	0.00	5	73.60	73.80	-5	19,474	-0.03%
2023/02/10	0	0.00	3	76.20	75.50	-3	19,706	-0.02%
2023/02/09	0	0.00	1	76.70	76.90	-1	20,025	0.00%
2023/02/08	1.1	78.07	3.1	77.60	77.90	-2	20,279	-0.01%
2023/02/07	0	0.00	5	77.40	77.60	-5	20,350	-0.02%
2023/02/06	6	76.37	0	0.00	76.10	6	20,482	0.03%
2023/02/02	0	0.00	5	78.98	78.60	-5	20,220	-0.02%
2023/02/01	0	0.00	3	76.77	76.70	-3	20,217	-0.01%
2023/01/30	0	0.00	1	74.40	75.60	-1	20,414	0.00%
2023/01/17	0	0.00	4	74.30	73.60	-4	20,433	-0.02%
2023/01/10	1	77.10	0	0.00	76.50	1	20,444	0.00%
2023/01/09	1	77.80	0	0.00	77.50	1	20,639	0.00%
2023/01/06	0	0.00	1	76.00	77.80	-1	20,709	0.00%
2023/01/04	5	77.10	22	77.62	77.10	-17	20,903	-0.08%
2022/12/30	0	0.00	1	80.30	80.10	-1	20,753	0.00%
2022/12/29	3	79.27	7	79.20	79.20	-4	20,637	-0.02%
2022/12/28	14	80.36	0	0.00	79.00	14	20,583	0.07%
2022/12/27	1	84.30	0	0.00	82.10	1	20,463	0.00%
2022/12/26	0.2	83.60	1	83.60	82.40	-0.8	20,553	0.00%
2022/12/23	10	86.03	2	85.85	86.20	8	20,344	0.04%
2022/12/22	29	83.43	11	85.50	87.20	18	19,732	0.09%
2022/12/21	2	78.80	0	0.00	79.80	2	18,579	0.01%
2022/12/20	0	0.00	1	78.90	76.70	-1	18,285	-0.01%
2022/12/19	2	77.95	2.8	78.81	76.20	-0.8	18,086	0.00%
2022/12/16	3	75.93	7	78.76	78.80	-4	17,509	-0.02%
2022/12/15	1	71.60	1	71.20	72.50	0	16,827	0.00%
2022/12/12	0	0.00	20	69.20	69.30	-20	17,584	-0.11%
2022/12/07	12	68.97	7	68.70	69.10	5	18,250	0.03%
2022/12/02	1	74.50	0	0.00	74.50	1	18,584	0.01%
2022/11/30	0	0.00	2	75.00	76.10	-2	18,698	-0.01%
2022/11/28	2	72.65	2	73.10	72.90	0	18,998	0.00%
2022/11/25	3	76.60	0	75.50	74.90	3	18,973	0.02%
2022/11/24	2	72.40	7	74.45	75.40	-5	19,000	-0.03%
2022/11/23	0	0.00	1	70.20	71.10	-1	18,785	-0.01%
2022/11/22	2	70.10	1	70.30	69.10	1	18,934	0.01%
2022/11/21	6	70.85	0	0.00	69.50	6	18,878	0.03%
2022/11/18	1	73.00	0	0.00	71.80	1	18,843	0.01%
2022/11/17	0	0.00	1	74.70	74.20	-1	18,944	-0.01%
2022/11/15	4	75.30	4	74.30	74.60	0	18,998	0.00%
2022/11/14	0	0.00	2	74.65	74.10	-2	18,805	-0.01%
2022/11/11	11	75.45	1	75.00	73.50	10	18,698	0.05%
2022/11/10	2	73.40	9	72.73	74.40	-7	18,395	-0.04%
2022/11/08	9.7	71.21	7	72.00	70.40	2.7	18,282	0.01%
2022/11/07	8	68.40	9	69.34	70.00	-1	18,009	-0.01%
2022/11/04	1	64.70	1	66.10	66.60	0	17,759	0.00%
2022/11/03	2	64.85	1	66.00	65.80	1	17,605	0.01%
2022/11/02	0	0.00	4.1	67.91	66.50	-4.1	17,748	-0.02%
2022/11/01	3	66.37	2	66.00	66.00	1	17,590	0.01%
2022/10/31	2	68.20	0	0.00	67.70	2	17,596	0.01%
2022/10/28	1	68.80	0	0.00	68.50	1	17,585	0.01%
2022/10/27	0	0.00	3	70.27	70.50	-3	17,529	-0.02%
2022/10/26	2	66.30	2	68.60	69.20	0	17,483	0.00%
2022/10/25	0	0.00	0.2	67.60	67.70	-0.2	17,395	0.00%
2022/10/24	0	0.00	4	69.90	68.50	-4	17,586	-0.02%
2022/10/21	0	0.00	1	66.90	66.50	-1	17,570	-0.01%
2022/10/20	1	64.40	1	63.90	66.90	0	17,578	0.00%
2022/10/19	0	0.00	7	68.16	67.90	-7	17,706	-0.04%
2022/10/18	3	66.50	33	67.09	67.00	-30	17,674	-0.17%
2022/10/17	39	62.71	0	0.00	64.90	39	17,705	0.22%
2022/10/14	0	0.00	5	68.60	68.80	-5	17,512	-0.03%
2022/10/13	10	67.99	8	65.98	65.40	2	17,873	0.01%
2022/10/12	10	71.45	5	68.20	68.30	5	18,252	0.03%
2022/10/11	7	73.21	5	72.86	72.20	2	18,103	0.01%
2022/10/07	3	74.00	3	73.30	73.20	0	17,998	0.00%
2022/10/06	0	0.00	1	73.20	73.60	-1	18,048	-0.01%
2022/10/05	6	73.57	5	74.02	72.90	1	18,103	0.01%
2022/10/03	11	69.71	15	70.07	70.30	-4	18,110	-0.02%
2022/09/30	20.3	64.83	2.1	64.91	66.80	18.2	17,994	0.10%
2022/09/29	12	67.58	14	66.53	66.50	-2	17,966	-0.01%
2022/09/28	0	0.00	2	65.80	65.70	-2	17,990	-0.01%
2022/09/27	15	70.55	17	70.73	71.00	-2	18,355	-0.01%
2022/09/26	7	71.21	5	71.30	69.40	2	18,480	0.01%
2022/09/23	8	75.35	5	75.74	74.90	3	18,620	0.02%
2022/09/22	4	76.00	2	74.30	74.70	2	18,861	0.01%
2022/09/21	4	76.35	11	77.45	78.30	-7	19,104	-0.04%
2022/09/20	6	75.77	6	75.20	75.10	0	19,163	0.00%
2022/09/19	6	77.30	5	75.38	74.10	1	19,630	0.01%
2022/09/16	3	79.30	3	79.20	80.70	0	19,925	0.00%
2022/09/15	2	82.10	2	81.90	80.70	0	20,286	0.00%
2022/09/14	0	0.00	4	76.58	79.10	-4	20,546	-0.02%
2022/09/13	3	78.20	3	77.80	77.70	0	20,614	0.00%
2022/09/12	2	77.60	0	0.00	76.90	2	20,925	0.01%
2022/09/08	6	73.03	4	73.80	74.10	2	20,836	0.01%
2022/09/07	0	74.30	0	0.00	74.50	0	20,908	0.00%
2022/09/06	3	77.80	2	76.70	76.80	1	20,750	0.00%
2022/09/05	3	77.70	3	76.10	76.20	0	20,692	0.00%
2022/09/02	8	81.76	0	0.00	78.00	8	20,581	0.04%
2022/09/01	5	84.54	4	84.13	83.70	1	20,346	0.00%
2022/08/31	3.7	84.32	3	86.90	86.80	0.7	20,415	0.00%
2022/08/30	0	0.00	0.6	87.00	86.10	-0.6	20,129	0.00%
2022/08/29	4	87.23	12	86.40	86.30	-8	20,111	-0.04%
2022/08/26	0	0.00	0.1	93.30	93.10	-0.1	20,046	0.00%
2022/08/24	1	91.50	0	0.00	91.30	1	20,068	0.00%
2022/08/22	2	95.60	2.1	95.43	95.10	-0.1	20,154	0.00%
2022/08/19	0	0.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/17	0	0.00	2	101.75	101.50	-2	20,697	-0.01%
2022/08/16	1	100.00	0	0.00	99.90	1	21,251	0.00%
2022/08/15	3	101.17	0	0.00	101.50	3	21,871	0.01%
2022/08/12	0	0.00	2	103.50	104.50	-2	21,770	-0.01%
2022/08/11	1	103.00	0	0.00	103.00	1	21,901	0.00%
2022/08/09	2.1	105.74	0	0.00	105.00	2.1	21,937	0.01%
2022/08/08	0	0.00	1	107.50	107.50	-1	21,826	0.00%
2022/08/05	1	105.50	3	107.00	107.50	-2	21,846	-0.01%
2022/08/04	1	101.50	0	0.00	104.00	1	21,921	0.00%
2022/08/03	2	105.00	0	0.00	104.50	2	21,955	0.01%
2022/08/01	2	107.00	2	107.50	107.50	0	22,109	0.00%
2022/07/27	3	102.50	3	103.00	104.50	0	22,091	0.00%
2022/07/25	1	104.50	0	0.00	104.00	1	21,952	0.00%
2022/07/22	1	106.50	0	0.00	106.50	1	21,993	0.00%
2022/07/20	2	107.00	0	0.00	103.50	2	21,989	0.01%
2022/07/19	1	132.00	3	127.17	131.00	-2	21,598	-0.01%
2022/07/18	1	120.50	0	0.00	121.00	1	21,147	0.00%
2022/07/13	1	115.50	0	116.00	113.50	1	21,063	0.00%
2022/07/12	1.1	116.50	0	0.00	112.00	1.1	20,966	0.01%
2022/07/11	2	120.00	4	120.00	120.50	-2	20,719	-0.01%
2022/07/08	1	120.50	1.1	119.05	120.50	-0.1	20,675	0.00%
2022/07/07	1	113.50	3	114.33	116.50	-2	20,505	-0.01%
2022/07/06	1.1	114.00	0	0.00	113.50	1.1	20,500	0.01%
2022/07/05	3	113.50	3	115.53	116.00	0	20,405	0.00%
2022/07/01	0	0.00	3	120.00	111.00	-3	19,836	-0.02%
2022/06/30	4	119.25	4	119.63	119.00	0	19,480	0.00%
2022/06/29	2	121.00	1	122.50	120.00	1	19,155	0.01%
2022/06/28	6	125.50	7	127.57	128.00	-1	18,787	-0.01%
2022/06/27	8	123.50	5	127.00	128.00	3	18,412	0.02%
2022/06/24	2	112.50	21	113.52	116.50	-19	17,937	-0.11%
2022/06/23	3	114.67	10	112.15	110.50	-7	17,617	-0.04%
2022/06/22	0	0.00	1	117.00	120.00	-1	17,276	-0.01%
2022/06/20	2	125.23	2	122.00	119.50	0	16,534	0.00%
2022/06/17	2.3	130.76	3	131.67	131.00	-0.7	16,156	0.00%
2022/06/16	14	138.89	6	137.75	131.00	8	15,984	0.05%
2022/06/15	3	140.50	0	0.00	140.50	3	16,030	0.02%
2022/06/14	0	0.00	9	143.22	143.00	-9	16,380	-0.05%
2022/06/13	0	0.00	7	145.00	143.00	-7	17,312	-0.04%
2022/06/10	1.5	151.33	0	0.00	150.00	1.5	17,735	0.01%
2022/06/09	6	156.92	1	157.00	155.00	5	17,977	0.03%
2022/06/07	13	159.31	1	159.50	159.00	12	18,565	0.06%
2022/06/06	1	159.50	3	162.67	158.50	-2	19,086	-0.01%
2022/06/02	2	158.75	0	0.00	158.50	2	19,672	0.01%
2022/06/01	6	158.00	7	160.64	159.50	-1	20,734	0.00%
2022/05/31	5	159.30	3	156.50	157.00	2	22,047	0.01%
2022/05/30	6	160.67	5	159.40	158.50	1	22,405	0.00%
2022/05/26	2	157.50	0	0.00	156.50	2	23,032	0.01%
2022/05/25	1	159.00	0	0.00	160.50	1	23,196	0.00%
2022/05/24	14	164.61	10	163.90	161.50	4	23,415	0.02%
2022/05/23	0	0.00	6	156.51	163.50	-6	23,452	-0.03%
2022/05/19	1	142.00	1	144.50	146.00	0	24,528	0.00%
2022/05/18	0	0.00	1	147.50	147.50	-1	25,491	0.00%
2022/05/17	1	146.00	0	0.00	143.00	1	26,034	0.00%
2022/05/16	3	149.50	2	148.00	148.00	1	26,380	0.00%
2022/05/12	3	148.83	1	154.00	148.50	2	27,852	0.01%
2022/05/10	1	153.00	2	149.50	151.50	-1	28,426	0.00%
2022/05/09	4	149.38	0.1	150.00	148.00	3.9	28,842	0.01%
2022/05/06	1	151.50	2	150.50	151.50	-1	29,843	0.00%
2022/05/05	0.5	153.00	2.1	151.81	153.00	-1.6	29,960	-0.01%
2022/05/04	2	148.25	2	149.75	148.50	0	29,923	0.00%
2022/05/03	3	145.00	1	144.00	146.00	2	30,123	0.01%
2022/04/29	0	0.00	2	146.76	146.00	-2	30,426	-0.01%
2022/04/28	2	142.50	1	144.50	142.00	1	30,615	0.00%
2022/04/27	2	140.78	5	143.60	144.00	-3	30,648	-0.01%
2022/04/26	2	146.25	0	0.00	145.00	2	30,761	0.01%
2022/04/25	1	148.00	2	149.50	148.00	-1	30,860	0.00%
2022/04/22	2	156.00	2	156.75	156.00	0	30,890	0.00%
2022/04/21	3	157.67	6	158.58	157.50	-3	31,098	-0.01%
2022/04/19	0	0.00	3	156.50	156.00	-3	31,482	-0.01%
2022/04/18	2	151.00	0	0.00	151.00	2	31,728	0.01%
2022/04/14	1	156.50	2	157.50	154.50	-1	32,163	0.00%
2022/04/13	4	155.50	4	157.50	158.00	0	32,253	0.00%
2022/04/12	1	147.50	1	151.50	153.00	0	32,311	0.00%
2022/04/11	2	152.00	0	0.00	151.50	2	32,351	0.01%
2022/04/08	0	0.00	1	155.50	154.00	-1	32,947	0.00%
2022/04/07	1	152.50	0	0.00	149.50	1	33,063	0.00%
2022/04/06	1	154.50	0	0.00	156.00	1	33,093	0.00%
2022/04/01	0	0.00	2	160.00	160.00	-2	33,478	-0.01%
2022/03/31	2	157.50	1	160.00	158.50	1	33,528	0.00%
2022/03/30	3	158.67	2	160.75	160.00	1	33,688	0.00%
2022/03/28	1	154.50	2	156.00	156.00	-1	34,092	0.00%
2022/03/25	1	155.00	0	0.00	153.50	1	34,467	0.00%
2022/03/24	2	161.75	5	160.50	160.00	-3	34,857	-0.01%
2022/03/23	1	165.00	1.1	163.27	163.00	-0.1	35,566	0.00%
2022/03/22	1	164.00	2	163.25	162.50	-1	36,222	0.00%
2022/03/21	1	164.00	0	163.50	163.00	1	37,126	0.00%
2022/03/17	5	164.50	0	0.00	168.00	5	38,841	0.01%
2022/03/16	2	161.29	0	0.00	161.50	2	39,919	0.01%
2022/03/15	1	176.00	10	180.25	172.50	-9	39,944	-0.02%
2022/03/14	2	177.00	2	180.50	182.00	0	41,030	0.00%
2022/03/10	25	179.90	0	180.00	176.50	25	43,249	0.06%
2022/03/09	2	174.75	0	0.00	174.00	2	43,857	0.00%
2022/03/08	17	174.76	18	168.78	170.50	-1	44,460	0.00%
2022/03/07	14	185.46	3	187.00	180.00	11	43,865	0.03%
2022/03/04	24.8	201.03	23.1	192.25	192.00	1.8	43,042	0.00%
2022/03/03	5	194.00	8	194.81	192.00	-3	41,921	-0.01%
2022/03/02	14	193.39	14	191.32	190.50	0	41,774	0.00%
2022/03/01	5	188.00	16	193.19	193.00	-11	41,636	-0.03%
2022/02/25	3	188.00	5	187.70	187.00	-2	41,391	0.00%
2022/02/24	7	190.29	19	186.55	182.00	-12	41,218	-0.03%
2022/02/23	1	189.50	5	190.00	190.00	-4	40,843	-0.01%
2022/02/22	10	182.00	17	183.09	181.50	-7	40,488	-0.02%
2022/02/21	34	198.00	25.1	197.62	195.00	8.9	39,762	0.02%
2022/02/18	2	191.75	2.2	190.45	194.50	-0.2	39,031	0.00%
2022/02/17	8	185.63	8.1	184.34	183.00	-0.1	38,225	0.00%
2022/02/16	3	182.50	2.1	184.64	183.50	0.9	37,912	0.00%
2022/02/15	14	180.32	8	179.19	178.50	6	38,206	0.02%
2022/02/14	2	178.00	4.3	181.70	180.00	-2.3	38,783	-0.01%
2022/02/11	8.2	175.59	8	172.00	172.00	0.2	38,390	0.00%
2022/02/10	7	174.07	7	175.86	175.50	0	39,037	0.00%
2022/02/09	1	177.50	1	174.00	173.50	0	39,741	0.00%
2022/02/08	21	165.79	21	173.66	172.00	0	39,830	0.00%
2022/02/07	21	148.26	22	152.41	162.00	-1	39,996	0.00%
2022/01/26	5	147.80	1.5	149.17	147.50	3.5	41,239	0.01%
2022/01/25	0	150.00	0	0.00	145.50	0	41,581	0.00%
2022/01/21	5	153.51	0	0.00	151.50	5	42,137	0.01%
2022/01/20	0	0.00	1	161.00	161.00	-1	42,290	0.00%
2022/01/19	4	165.13	4	161.75	161.50	0	42,524	0.00%
2022/01/17	3	167.83	2	169.75	166.00	1	43,550	0.00%
2022/01/14	4	169.75	1	170.50	173.50	3	44,029	0.01%
2022/01/13	0	170.00	1	174.99	168.50	-1	44,460	0.00%
2022/01/12	2	177.75	1	176.56	176.00	1	44,725	0.00%
2022/01/10	2	182.47	0	0.00	179.50	2	46,605	0.00%
2022/01/07	0	188.25	0	0.00	187.50	0	47,315	0.00%
2022/01/06	1	191.50	1	190.50	191.00	0	48,866	0.00%
2022/01/05	15	193.83	15	192.67	191.00	0	49,726	0.00%
2022/01/04	0	0.00	2	185.00	191.50	-2	50,499	0.00%
2022/01/03	9	188.17	0	0.00	187.50	9	51,296	0.02%
2021/12/30	2	199.25	1.3	199.42	198.50	0.7	51,827	0.00%
2021/12/29	1	201.00	0	0.00	201.00	1	52,778	0.00%
2021/12/28	3	205.50	1	204.50	200.50	2	54,654	0.00%
2021/12/27	0	0.00	7	199.86	199.00	-7	55,451	-0.01%
2021/12/23	1	201.00	1	203.00	200.00	0	56,322	0.00%
2021/12/22	1	204.00	0	0.00	204.00	1	56,540	0.00%
2021/12/21	1	204.50	5.1	204.16	207.00	-4.1	56,543	-0.01%
2021/12/20	1	201.00	0	0.00	199.00	1	56,620	0.00%
2021/12/17	3	202.50	8	201.88	200.00	-5	56,644	-0.01%
2021/12/16	2	199.75	2	199.99	196.50	0	56,315	0.00%
2021/12/15	3	195.00	1	194.00	199.00	2	56,196	0.00%
2021/12/14	34	193.92	33	193.41	189.50	1	56,156	0.00%
2021/12/13	21	208.95	21	201.50	201.50	0	55,319	0.00%
2021/12/10	14	207.71	6	206.50	210.50	8	55,553	0.01%
2021/12/09	1	199.00	4	201.13	208.00	-3	54,894	-0.01%
2021/12/08	13	197.35	7.6	198.50	197.00	5.4	54,715	0.01%
2021/12/07	7.1	184.78	7	188.00	191.00	0.1	54,241	0.00%
2021/12/06	0	0.00	4	176.13	176.50	-4	53,587	-0.01%
2021/12/03	6	170.66	3	168.83	164.50	3	53,625	0.01%
2021/12/02	0	168.50	4	169.38	169.50	-4	53,692	-0.01%
2021/11/30	0	0.00	2	155.50	156.50	-2	53,553	0.00%
2021/11/29	1	154.50	1	154.50	153.00	0	54,150	0.00%
2021/11/25	3	157.50	2	157.00	157.50	1	55,943	0.00%
2021/11/23	1	156.50	0	0.00	154.00	1	58,328	0.00%
2021/11/22	2	158.00	0	0.00	154.50	2	60,206	0.00%
2021/11/19	1	160.00	1	156.00	156.00	0	61,871	0.00%
2021/11/18	0	0.00	2	160.50	160.50	-2	64,140	0.00%
2021/11/17	1	158.50	0	0.00	158.50	1	66,010	0.00%
2021/11/15	0	0.00	1	158.50	157.00	-1	69,856	0.00%
2021/11/12	4	160.88	3	161.33	159.00	1	71,211	0.00%
2021/11/11	3.6	161.42	2	166.50	159.50	1.6	71,484	0.00%
2021/11/10	2	184.50	3	186.33	177.00	-1	72,107	0.00%
2021/11/09	28	187.48	29	185.79	183.50	-1	73,224	0.00%
2021/11/08	30	184.38	61	183.27	190.00	-31	73,787	-0.04%
2021/11/05	43	174.98	49	176.36	178.00	-6	74,735	-0.01%
2021/11/04	19	176.29	6	178.50	174.50	13	76,083	0.02%
2021/11/03	6	170.33	7	175.21	171.50	-1	76,323	0.00%
2021/11/02	5	162.90	5	163.20	161.00	0	76,868	0.00%
2021/11/01	4	162.38	5	160.80	158.50	-1	77,612	0.00%
2021/10/29	10	159.25	8.1	159.19	160.00	1.9	78,267	0.00%
2021/10/28	2	155.50	2	154.75	153.50	0	79,584	0.00%
2021/10/27	1	156.00	1.5	153.67	153.00	-0.5	82,036	0.00%
2021/10/26	2	158.50	3.1	157.29	157.00	-1.1	84,992	0.00%
2021/10/25	8	154.13	9	156.44	157.50	-1	87,571	0.00%
2021/10/22	5	155.80	5	154.30	152.50	0	90,066	0.00%
2021/10/21	3	163.00	3	163.17	159.00	0	91,770	0.00%
2021/10/20	7	161.21	15	161.50	159.50	-8	92,550	-0.01%
2021/10/19	25	160.00	14	161.46	158.00	11	94,278	0.01%
2021/10/18	15	153.73	7	152.28	160.00	8	96,471	0.01%
2021/10/15	29	161.81	8.1	161.80	161.00	20.9	97,931	0.02%
2021/10/14	6	156.92	26.2	162.62	164.50	-20.2	98,982	-0.02%
2021/10/13	2	157.00	10	158.50	155.00	-8	99,248	-0.01%
2021/10/12	13	160.04	6	156.75	153.50	7	101,711	0.01%
2021/10/08	2	166.25	2	166.50	169.50	0	102,911	0.00%
2021/10/07	6	169.33	13	170.92	171.50	-7	105,121	-0.01%
2021/10/06	5	167.80	3	162.33	161.50	2	106,167	0.00%
2021/10/05	21.1	168.07	21	166.67	173.00	0.1	107,309	0.00%
2021/10/04	7	170.79	4	169.88	165.50	3	108,342	0.00%
2021/10/01	39	192.01	22	185.59	183.50	17	110,613	0.02%
2021/09/30	4	203.38	4	202.75	203.50	0	112,158	0.00%
2021/09/29	5	201.50	2	201.25	200.50	3	113,993	0.00%
2021/09/28	7	202.50	1	203.50	203.50	6	115,755	0.01%
2021/09/27	66	213.73	54	209.06	208.00	12	117,732	0.01%
2021/09/24	4	213.50	13	213.31	215.00	-9	121,860	-0.01%
2021/09/23	5	209.20	3	208.33	207.50	2	123,853	0.00%
2021/09/22	3	202.83	4	207.13	203.00	-1	127,961	0.00%
2021/09/17	1	209.50	23	206.02	210.00	-22	129,019	-0.02%
2021/09/16	21	203.07	0	0.00	200.50	21	131,239	0.02%
2021/09/15	5	199.80	4	202.50	205.00	1	132,972	0.00%
2021/09/14	12	207.50	8	204.25	201.50	4	136,191	0.00%
2021/09/13	23	213.96	24	210.98	210.00	-1	138,442	0.00%
2021/09/10	10	209.30	8	210.13	211.50	2	139,336	0.00%
2021/09/09	15	210.63	14	205.93	207.50	1	140,530	0.00%
2021/09/08	8	212.00	8	214.06	213.00	0	141,059	0.00%
2021/09/07	0	0.00	0.3	209.50	209.50	-0.3	141,359	0.00%
2021/09/06	3	216.00	3	215.17	211.00	0	140,707	0.00%
2021/09/03	25	223.22	28	222.39	222.00	-3	140,444	0.00%
2021/09/02	5	241.30	13	239.00	235.50	-8	139,951	-0.01%
2021/09/01	21	237.48	22	236.09	235.00	-1	139,269	0.00%
2021/08/31	6	249.00	6	250.17	248.00	0	138,045	0.00%
2021/08/30	26.5	256.28	27	255.22	249.00	-0.5	137,102	0.00%
2021/08/27	34	255.43	34	260.38	252.00	0	136,378	0.00%
2021/08/26	37	257.57	30	255.77	258.00	7	134,570	0.01%
2021/08/25	8	250.13	11.2	251.85	262.00	-3.2	132,823	0.00%
2021/08/24	37.3	248.85	32	248.02	244.00	5.3	131,087	0.00%
2021/08/23	9	242.28	21.3	245.89	248.00	-12.3	129,142	-0.01%
2021/08/20	3	218.50	4	221.38	225.50	-1	129,352	0.00%
2021/08/19	12	221.83	10	216.90	213.00	2	130,804	0.00%
2021/08/18	15	217.43	22	220.55	226.00	-7	129,864	-0.01%
2021/08/17	25	216.30	24.1	213.35	205.50	0.9	130,875	0.00%
2021/08/16	5	212.30	8	215.13	215.00	-3	131,847	0.00%
2021/08/13	28	229.14	31	219.58	215.00	-3	131,260	0.00%
2021/08/12	28	218.98	35	221.59	230.00	-7	131,665	-0.01%
2021/08/11	31	222.44	27	209.33	217.00	4	131,247	0.00%
2021/08/10	34	234.09	32	224.88	225.00	2	129,537	0.00%
2021/08/09	28	233.70	29	234.74	229.00	-1	128,839	0.00%
2021/08/06	7	231.33	11	234.73	231.00	-4	128,536	0.00%
2021/08/05	15	226.00	14	222.21	221.00	1	127,154	0.00%
2021/08/04	1.1	233.89	3	232.67	233.00	-1.9	126,543	0.00%
2021/08/03	7	233.21	7	234.93	229.00	0	126,639	0.00%
2021/08/02	15	230.67	9	227.89	232.00	6	125,565	0.00%
2021/07/30	67.2	250.80	67	239.22	223.50	0.2	123,176	0.00%
2021/07/29	33.2	242.55	31.3	242.62	248.00	1.9	120,666	0.00%
2021/07/28	32.1	207.55	39	210.09	225.50	-6.9	118,502	-0.01%
2021/07/27	10	207.45	14	203.86	205.00	-4	116,098	0.00%
2021/07/26	13	224.12	14	226.36	216.50	-1	115,006	0.00%
2021/07/23	76	247.72	74	249.32	240.00	2	113,819	0.00%
2021/07/22	20.1	230.37	16	226.56	240.00	4.1	112,099	0.00%
2021/07/21	52	254.14	44.2	243.49	238.50	7.8	109,689	0.01%
2021/07/20	43.1	275.16	38	264.70	260.50	5.1	107,231	0.00%
2021/07/19	33.2	291.63	27	285.37	286.00	6.2	105,706	0.01%
2021/07/16	74.1	289.01	78.1	293.57	286.00	-3.9	105,178	0.00%
2021/07/15	36	265.01	45.1	272.62	278.50	-9.1	102,364	-0.01%
2021/07/14	33	248.44	38.1	247.15	253.50	-5.1	101,196	-0.01%
2021/07/13	51.7	278.97	33.1	261.23	258.50	18.6	98,531	0.02%
2021/07/12	11	289.00	13	292.31	287.00	-2	96,744	0.00%
2021/07/09	18.2	286.07	11	284.73	275.00	7.2	94,700	0.01%
2021/07/08	25.1	277.78	25	290.77	304.00	0.1	92,400	0.00%
2021/07/07	29.2	293.61	44	286.89	276.50	-14.8	89,534	-0.02%
2021/07/06	17.2	306.97	20	306.10	296.00	-2.8	87,537	0.00%
2021/07/05	21	316.77	18.1	304.62	302.00	3	85,714	0.00%
2021/07/02	35.1	329.77	31	333.10	326.50	4.1	83,762	0.00%
2021/07/01	42.1	337.38	39	336.83	336.00	3.1	81,705	0.00%
2021/06/30	14	305.21	16	312.03	321.00	-2	77,304	0.00%
2021/06/29	38	312.84	24	306.11	292.00	14	75,146	0.02%
2021/06/28	6	290.08	8	300.00	300.00	-2	71,395	0.00%
2021/06/25	41.1	267.03	30	270.02	273.00	11.1	70,194	0.02%
2021/06/24	0	0.00	3	234.33	248.50	-3	67,663	0.00%
2021/06/23	38	245.75	32	242.67	226.00	6	65,883	0.01%
2021/06/22	20	265.40	14	259.11	251.00	6	61,674	0.01%
2021/06/21	10	241.10	7	248.00	249.00	3	58,851	0.01%
2021/06/18	9	213.89	18	220.50	226.50	-9	58,156	-0.02%
2021/06/17	11	203.41	3	203.00	206.00	8	56,643	0.01%
2021/06/16	11.1	206.96	12	206.04	205.50	-0.9	55,154	0.00%
2021/06/15	5	185.60	2	189.75	191.50	3	53,839	0.01%
2021/06/11	0	0.00	4	168.26	174.50	-4	53,432	-0.01%
2021/06/10	0	153.00	1	160.00	159.00	-1	53,228	0.00%
2021/06/09	2	159.50	0	162.50	160.00	2	53,324	0.00%
2021/06/08	0	0.00	3.1	162.90	165.00	-3.1	53,404	-0.01%
2021/06/03	1	160.00	0	167.00	161.00	1	53,592	0.00%
2021/06/02	1	165.00	2	163.25	160.00	-1	53,515	0.00%
2021/06/01	2	151.50	7	151.50	159.50	-5	53,205	-0.01%
2021/05/31	4	144.51	6	150.00	145.00	-2	53,006	0.00%
2021/05/28	23	147.65	29	151.31	154.50	-6	52,533	-0.01%
2021/05/27	20.1	137.50	32	139.28	140.50	-11.9	50,723	-0.02%
2021/05/26	17	126.00	19	122.71	128.00	-2	47,866	0.00%
2021/05/25	28	119.57	12	123.17	116.50	16	46,237	0.03%
2021/05/24	16	119.97	15	121.83	125.00	1	43,825	0.00%
2021/05/21	7	111.86	81	112.74	114.00	-74	42,234	-0.18%
2021/05/20	13	95.59	66	101.03	104.00	-53	41,724	-0.13%
2021/05/19	4	90.85	1	90.60	94.60	3	39,609	0.01%
2021/05/18	3	84.40	19	85.58	86.00	-16	39,042	-0.04%
2021/05/17	7	78.19	9	78.38	78.20	-2	38,911	-0.01%
2021/05/14	3	76.97	2	77.95	81.60	1	37,764	0.00%
2021/05/13	2	80.30	2	80.10	80.10	0	36,679	0.00%
2021/05/12	31	89.49	6	92.03	88.90	25	36,346	0.07%
2021/05/11	60	100.38	9	99.49	98.70	51	36,361	0.14%
2021/05/10	4	97.33	31	97.05	101.50	-27	35,317	-0.08%
2021/05/07	23	90.26	12	90.28	92.30	11	34,558	0.03%
2021/05/06	14	91.53	9	89.52	89.90	5	34,312	0.01%
2021/05/05	5	90.24	14	92.54	92.50	-9	33,721	-0.03%
2021/05/04	35	93.20	9	94.24	91.40	26	33,189	0.08%
2021/05/03	38	100.49	48	100.06	101.50	-10	32,428	-0.03%
2021/04/29	7	92.84	7	93.09	94.70	0	31,563	0.00%
2021/04/28	20	95.34	27	95.30	92.50	-7	31,936	-0.02%
2021/04/27	33	93.51	27	93.32	91.20	6	31,941	0.02%
2021/04/23	22	84.16	26	83.48	82.00	-4	32,715	-0.01%
2021/04/22	28	93.24	18	95.84	85.80	10	32,945	0.03%
2021/04/21	12	85.37	22	88.94	89.60	-10	32,068	-0.03%
2021/04/20	15	80.32	9	80.40	81.50	6	31,928	0.02%
2021/04/19	7	78.83	17	79.49	80.60	-10	32,264	-0.03%
2021/04/16	7	68.20	14	69.03	73.30	-7	32,430	-0.02%
2021/04/15	5	66.02	9	66.67	66.70	-4	32,892	-0.01%
2021/04/14	8	65.10	17	65.80	65.30	-9	34,186	-0.03%
2021/04/13	3	65.13	6	64.87	64.30	-3	34,459	-0.01%
2021/04/12	5	61.64	4.1	63.92	64.00	0.9	35,159	0.00%
2021/04/09	0	0.00	7	56.60	58.20	-7	36,862	-0.02%
2021/04/08	2	58.85	1	58.90	58.90	1	37,908	0.00%
2021/04/06	9	55.67	0	0.00	57.40	9	42,280	0.02%
2021/04/01	15	56.04	0	0.00	55.90	15	43,279	0.03%
2021/03/31	3	56.10	8	56.65	55.10	-5	44,129	-0.01%
2021/03/30	94	54.52	2	54.20	54.60	92	44,067	0.21%
2021/03/29	1	55.00	0	0.00	55.40	1	44,720	0.00%
2021/03/26	0	0.00	1	52.70	52.90	-1	46,649	0.00%
2021/03/24	0	0.00	0.2	52.50	52.00	-0.2	48,732	0.00%
2021/03/23	6	53.47	0	0.00	51.70	6	48,863	0.01%
2021/03/22	1	53.00	7.3	54.24	54.50	-6.3	48,009	-0.01%
2021/03/17	0	0.00	1	49.55	49.00	-1	48,441	0.00%
2021/03/12	0	0.00	2	47.95	47.40	-2	50,455	0.00%
2021/03/09	0	0.00	9	47.17	47.50	-9	51,141	-0.02%
2021/03/08	3	46.03	2	46.90	45.40	1	51,479	0.00%
2021/03/05	2	45.75	0	0.00	45.85	2	51,890	0.00%
2021/03/04	3	45.95	0	0.00	46.05	3	52,319	0.01%
2021/03/03	0	0.00	1	47.00	47.30	-1	52,717	0.00%
2021/03/02	2	47.28	1	49.90	45.50	1	53,775	0.00%
2021/02/25	0	0.00	2	47.35	47.30	-2	54,060	0.00%
2021/02/24	7	46.44	5	46.00	46.00	2	54,183	0.00%
2021/02/23	2	47.73	9	47.82	46.70	-7	54,262	-0.01%
2021/02/22	6	47.04	8	47.21	46.75	-2	54,800	0.00%
2021/02/19	2	44.98	0	0.00	44.50	2	54,951	0.00%
2021/02/18	5	45.33	6	46.16	45.25	-1	55,206	0.00%
2021/02/17	1	42.60	1	43.70	43.90	0	54,788	0.00%
2021/02/05	3	43.17	2	42.78	42.20	1	54,773	0.00%
2021/02/04	5	43.36	1	42.70	43.50	4	54,818	0.01%
2021/02/03	4	43.50	3	43.88	42.25	1	55,361	0.00%
2021/02/02	2	44.90	1	43.35	43.50	1	56,019	0.00%
2021/02/01	1.1	41.45	2	41.65	41.35	-1	55,488	0.00%
2021/01/29	6	44.54	6	44.18	42.80	0	55,267	0.00%
2021/01/28	1	45.30	32	45.26	44.75	-31	55,130	-0.06%
2021/01/27	3	44.68	0	0.00	44.55	3	54,963	0.01%
2021/01/26	2.1	45.71	17	45.33	45.60	-15	55,058	-0.03%
2021/01/25	4	46.00	6	45.95	45.65	-2	54,998	0.00%
2021/01/22	6	44.49	5	44.41	44.80	1	54,629	0.00%
2021/01/21	6	43.48	7	43.84	42.70	-1	54,212	0.00%
2021/01/20	13	42.66	9	42.22	42.10	4	53,579	0.01%
2021/01/19	17.1	44.27	10	44.45	43.20	7.1	52,968	0.01%
2021/01/18	75	42.67	72	41.02	45.10	3	52,507	0.01%
2021/01/15	17	44.84	17	43.73	43.25	0	51,347	0.00%
2021/01/14	21	49.71	4	48.54	48.05	17	50,492	0.03%
2021/01/13	2	48.95	4	48.50	48.00	-2	50,040	0.00%
2021/01/12	5	48.94	2	49.60	49.05	3	49,715	0.01%
2021/01/11	9	49.68	1	49.80	50.40	8	48,278	0.02%
2021/01/08	10	46.54	6	48.43	48.50	4	47,488	0.01%
2021/01/07	5	46.52	5	46.56	47.35	0	46,536	0.00%
2021/01/06	7	51.57	1	53.90	50.30	6	45,072	0.01%
2021/01/05	3	54.63	2	55.25	54.60	1	44,340	0.00%
2021/01/04	11.1	55.45	11	56.06	57.10	0.1	43,023	0.00%
2020/12/31	6	51.33	12	50.98	52.90	-6	40,875	-0.01%
2020/12/30	24	48.23	43.1	49.88	50.10	-19.1	39,737	-0.05%
2020/12/29	60	56.22	6	52.40	49.35	54	38,285	0.14%
2020/12/28	5.3	52.53	5	52.02	52.80	0.3	35,075	0.00%
2020/12/25	7	48.25	12	48.17	48.00	-5	33,634	-0.01%
2020/12/24	0.3	45.60	1	45.70	45.25	-0.7	32,551	0.00%
2020/12/23	8	43.84	2.1	44.27	45.45	5.9	32,156	0.02%
2020/12/22	14.2	47.88	15	47.18	43.15	-0.8	31,216	0.00%
2020/12/21	23	44.97	17	46.17	47.50	6	28,681	0.02%
2020/12/18	2	43.18	1	43.20	43.20	1	27,305	0.00%
2020/12/16	22	40.63	2	40.73	41.00	20	25,507	0.08%
2020/12/15	8	41.00	2	41.95	40.00	6	25,254	0.02%
2020/12/14	5	40.26	3	40.32	40.75	2	24,601	0.01%
2020/12/11	44	41.18	44	40.78	38.95	0	24,110	0.00%
2020/12/10	0	0.00	1	42.50	41.40	-1	23,548	0.00%
2020/12/09	5	41.68	7	41.41	41.40	-2	22,943	-0.01%
2020/12/08	2.2	40.38	9	41.47	40.60	-6.8	22,173	-0.03%
2020/12/07	3	38.50	3	38.53	38.25	0	21,113	0.00%
2020/12/04	1.5	38.50	0	0.00	38.00	1.5	20,573	0.01%
2020/12/02	6	40.08	4.1	40.02	40.00	1.9	19,824	0.01%
2020/12/01	2	41.40	4	43.05	41.10	-2	19,317	-0.01%
2020/11/30	11	43.37	15	43.79	43.70	-4	18,836	-0.02%
2020/11/27	4	42.08	5	42.23	43.00	-1	18,393	-0.01%
2020/11/26	12	42.89	0	0.00	40.65	12	17,895	0.07%
2020/11/25	0	0.00	4	39.03	40.90	-4	16,799	-0.02%
2020/11/24	1	37.00	0	0.00	37.20	1	16,009	0.01%
2020/11/23	4	37.65	2	37.60	37.45	2	15,818	0.01%
2020/11/20	7.1	37.53	8	37.40	36.75	-0.9	15,621	-0.01%
2020/11/19	28	37.06	20.5	36.85	37.45	7.5	15,539	0.05%
2020/11/18	0.5	36.15	20	35.50	36.40	-19.5	14,552	-0.13%
2020/11/17	3	32.63	7	32.15	33.35	-4	13,788	-0.03%
2020/11/16	2	31.50	2	31.65	31.55	0	13,474	0.00%
2020/11/13	5	30.82	1	31.15	30.60	4	13,393	0.03%
2020/11/12	2	31.95	1	31.60	31.20	1	13,198	0.01%
2020/11/11	2	31.60	3	32.13	32.45	-1	13,081	-0.01%
2020/11/10	5	32.78	4	33.11	29.80	1	12,631	0.01%
2020/11/09	0	0.00	2	31.50	32.25	-2	11,564	-0.02%
2020/11/06	1	29.10	1	29.10	29.35	0	11,333	0.00%
2020/11/05	1	28.95	1	29.15	28.95	0	11,279	0.00%
2020/11/04	5	28.55	5	28.70	28.90	0	11,238	0.00%
2020/11/03	2	28.28	1	28.60	28.60	1	11,022	0.01%
2020/10/28	1	27.00	1	26.45	26.15	0	10,059	0.00%
2020/10/26	0	0.00	10	27.05	26.85	-10	9,717	-0.10%
2020/10/20	0	0.00	1	25.25	25.25	-1	8,840	-0.01%
2020/10/15	1	24.15	1	24.10	24.05	0	8,399	0.00%
2020/10/14	1	24.70	1	25.00	24.55	0	8,292	0.00%
2020/10/13	0	0.00	2	24.65	25.05	-2	8,112	-0.02%
2020/10/08	0	0.00	3	23.63	23.80	-3	7,540	-0.04%
2020/10/07	2	23.95	4	24.35	24.45	-2	7,351	-0.03%
2020/10/06	1	23.40	1	22.80	23.45	0	7,094	0.00%
2020/10/05	0	0.00	13	21.90	22.85	-13	6,852	-0.19%
2020/09/30	0	0.00	1	21.40	21.25	-1	6,606	-0.02%
2020/09/29	12	21.97	1	22.35	21.00	11	6,614	0.17%
2020/09/28	19	21.60	64	21.69	21.65	-45	6,365	-0.71%
2020/09/25	1	20.55	0	0.00	20.45	1	6,001	0.02%
2020/09/23	0	0.00	1	19.50	19.50	-1	5,708	-0.02%
2020/09/10	0	0.00	2	20.60	20.40	-2	5,238	-0.04%
2020/09/07	2	20.50	0	0.00	20.15	2	5,064	0.04%
2020/08/25	1	21.15	1	21.75	21.75	0	3,937	0.00%
2020/08/20	1	20.75	1	20.25	19.95	0	3,447	0.00%
2020/08/18	1	19.60	0	0.00	20.10	1	3,028	0.03%
2020/08/17	1	20.30	0	0.00	20.05	1	2,835	0.04%
2020/08/13	1	19.40	1	19.05	19.05	0	2,275	0.00%
2020/08/11	1	18.80	0	0.00	18.80	1	2,191	0.05%
2020/08/06	0	0.00	3	18.30	18.30	-3	2,057	-0.15%
2020/07/27	1	17.10	0	0.00	17.15	1	2,045	0.05%
2020/07/21	3	18.00	0	0.00	18.00	3	2,088	0.14%
2020/07/15	0	0.00	2	18.60	18.60	-2	2,041	-0.10%
2020/07/14	2	18.20	0	0.00	18.70	2	2,051	0.10%
2019/10/07	1	17.65	0	0.00	18.00	1	4,613	0.02%
2019/08/02	0	0.00	1	21.70	21.80	-1	3,813	-0.03%
2019/07/25	3	21.95	1	21.85	21.90	2	2,829	0.07%
2019/07/04	0	0.00	26	19.26	19.25	-26	1,874	-1.39%
2019/06/19	23	18.40	0	0.00	18.40	23	1,477	1.56%
2018/07/26	0	0.00	1	16.80	16.80	-1	1,377	-0.07%
2018/07/25	3	16.65	0	0.00	16.65	3	1,362	0.22%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/16	0	0.00	1	16.90	16.80	-1	1,260	-0.08%
2018/06/22	0	0.00	2	16.60	16.55	-2	1,323	-0.15%
2018/05/18	0	0.00	2	16.55	16.60	-2	1,610	-0.12%
2018/05/17	3	16.62	0	0.00	16.55	3	1,629	0.18%
2018/05/15	1	16.55	0	0.00	16.50	1	1,604	0.06%
2018/04/16	1	17.00	0	0.00	17.10	1	1,970	0.05%
2018/02/06	0	0.00	8	17.00	17.25	-8	3,230	-0.25%
2018/02/02	3	18.50	0	0.00	18.50	3	3,140	0.10%
2018/01/30	5	18.80	0	0.00	18.80	5	3,123	0.16%
2018/01/22	0	0.00	8	19.40	19.45	-8	3,086	-0.26%
2018/01/16	2	19.75	0	0.00	19.85	2	3,140	0.06%
2018/01/15	0.3	19.80	0	0.00	19.95	0.3	3,177	0.01%
2018/01/12	0	0.00	1	19.95	20.00	-1	3,398	-0.03%
2018/01/10	0	0.00	1	19.80	19.90	-1	3,335	-0.03%
2018/01/05	1	19.85	11	19.70	19.75	-10	3,296	-0.30%
2018/01/04	1.2	19.45	0	0.00	19.45	1.2	3,285	0.04%
2018/01/03	1.5	19.87	1	19.55	19.60	0.5	3,300	0.02%
2018/01/02	1	20.10	0	0.00	19.85	1	3,233	0.03%