萬海 (2615)-元富-林園券商分點個股進出

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
68.4
漲跌
▼1.7
漲幅
-2.43%
成交量
309,217張
產業
上市航運類股
2322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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/14	198.3	71.38	196.2	71.27	68.40	2.1	19,005	0.01%	大買/大賣/
2024/05/13	34.1	68.70	47.1	69.55	70.10	-13	13,910	-0.09%
2024/05/10	33	62.55	62.1	63.28	63.80	-29.1	11,861	-0.25%
2024/05/09	18	55.78	27.3	56.23	58.00	-9.3	10,361	-0.09%
2024/05/08	9	52.27	20	52.66	52.80	-11	9,418	-0.12%
2024/05/07	5	50.94	7	51.00	50.80	-2	8,781	-0.02%
2024/05/06	5	49.58	9.4	49.96	49.80	-4.4	8,545	-0.05%
2024/05/03	6	49.88	3	49.98	49.40	3	8,490	0.04%
2024/05/02	27	50.65	6	49.88	49.40	21	8,400	0.25%
2024/04/30	2	48.93	8	50.11	50.70	-6	7,939	-0.08%
2024/04/29	4	49.78	7.5	50.05	49.55	-3.5	7,708	-0.05%
2024/04/26	7	47.65	14	47.52	48.35	-7	7,407	-0.09%
2024/04/25	2.5	45.13	1	45.40	45.50	1.5	7,008	0.02%
2024/04/24	0	0.00	2.1	45.16	45.45	-2.1	7,132	-0.03%
2024/04/22	0	0.00	1	44.15	43.85	-1	7,263	-0.01%
2024/04/19	4	43.61	10	43.61	43.25	-6	7,188	-0.08%
2024/04/18	1	43.20	0	0.00	42.90	1	7,189	0.01%
2024/04/17	5	43.03	1	42.95	42.80	4	7,256	0.06%
2024/04/16	5.1	43.88	1.5	43.23	42.90	3.6	7,492	0.05%
2024/04/15	5	45.02	3	45.07	45.10	2	7,909	0.03%
2024/04/12	0	0.00	2	44.85	45.00	-2	8,164	-0.02%
2024/04/10	2	44.83	2	44.93	44.50	0	9,432	0.00%
2024/04/09	3	44.85	4.5	44.89	44.95	-1.5	9,660	-0.02%
2024/04/08	5.1	43.31	3	43.30	44.10	2.1	10,167	0.02%
2024/04/03	0	0.00	1	43.75	43.65	-1	10,191	-0.01%
2024/04/02	1.1	44.25	0	0.00	44.05	1.1	10,328	0.01%
2024/04/01	0	0.00	1	44.55	44.55	-1	10,619	-0.01%
2024/03/29	0	0.00	1	44.20	44.10	-1	11,020	-0.01%
2024/03/28	2.2	44.22	0	0.00	44.00	2.2	11,852	0.02%
2024/03/27	1	44.60	2	44.65	44.45	-1	13,593	-0.01%
2024/03/26	11	44.30	12	44.40	44.55	-1	14,921	-0.01%
2024/03/25	3	45.50	1	45.30	45.40	2	15,353	0.01%
2024/03/22	1	44.90	3	45.13	45.30	-2	16,105	-0.01%
2024/03/21	1	45.40	1	45.25	45.10	0	16,959	0.00%
2024/03/20	1	45.10	2	45.00	45.00	-1	17,230	-0.01%
2024/03/19	6	45.61	4	45.96	45.50	2	17,402	0.01%
2024/03/15	13	45.70	3	44.33	46.45	10	17,778	0.06%
2024/03/14	1	48.20	0	0.00	47.10	1	17,606	0.01%
2024/03/13	2	49.78	5	49.61	49.00	-3	17,484	-0.02%
2024/03/12	1	49.25	2.3	49.47	49.45	-1.3	17,429	-0.01%
2024/03/11	1.1	49.40	3	49.35	49.30	-1.9	17,544	-0.01%
2024/03/08	1.1	49.28	2	49.15	48.65	-0.9	17,905	-0.01%
2024/03/07	0	0.00	30	48.45	48.10	-30	18,241	-0.16%
2024/03/06	2.1	48.74	0	0.00	48.40	2.1	18,390	0.01%
2024/03/05	1.1	49.85	0	0.00	49.35	1.1	18,379	0.01%
2024/03/04	3.3	49.37	20	50.12	49.65	-16.7	18,350	-0.09%
2024/03/01	34.1	50.31	2	49.73	49.90	32.1	18,376	0.17%
2024/02/29	8.3	50.68	2	50.38	50.40	6.3	18,247	0.03%
2024/02/27	2.1	48.80	1	48.40	48.10	1.1	17,884	0.01%
2024/02/26	1	48.95	0	0.00	48.80	1	17,833	0.01%
2024/02/23	6	49.67	9.2	49.87	49.65	-3.2	17,845	-0.02%
2024/02/22	20.1	49.95	8	49.66	50.00	12.1	17,821	0.07%
2024/02/21	12	49.63	11	49.52	49.00	1	17,723	0.01%
2024/02/20	3.1	48.83	0	0.00	48.65	3.1	17,675	0.02%
2024/02/19	3.1	47.16	0	0.00	47.90	3.1	17,664	0.02%
2024/02/16	2	48.00	7	47.34	47.30	-5	17,819	-0.03%
2024/02/15	4.2	47.17	2	46.90	47.20	2.2	17,961	0.01%
2024/02/05	2	47.85	0	0.00	47.75	2	17,943	0.01%
2024/02/02	4	48.40	7	48.01	48.20	-3	17,983	-0.02%
2024/02/01	0.1	49.90	0	0.00	49.65	0.1	17,868	0.00%
2024/01/31	1.1	49.35	0	0.00	48.90	1.1	17,839	0.01%
2024/01/30	2	49.48	0	0.00	49.45	2	17,848	0.01%
2024/01/26	7	49.74	0	0.00	49.75	7	17,882	0.04%
2024/01/25	2	49.70	0	0.00	49.75	2	17,876	0.01%
2024/01/23	1	50.30	2	50.95	50.20	-1	17,846	-0.01%
2024/01/22	2.1	50.18	2	49.85	50.70	0.1	17,889	0.00%
2024/01/19	1.1	51.90	0	0.00	51.20	1.1	17,791	0.01%
2024/01/18	2	52.00	0	0.00	52.50	2	17,695	0.01%
2024/01/17	14	51.50	10	50.60	51.00	4	17,539	0.02%
2024/01/16	10	52.03	8	51.76	52.00	2	17,383	0.01%
2024/01/15	2	53.35	0	0.00	52.80	2	17,235	0.01%
2024/01/12	6.1	52.42	3.1	52.57	52.50	3	17,179	0.02%
2024/01/11	3.1	50.70	0	0.00	50.90	3.1	17,038	0.02%
2024/01/10	2	51.05	1	50.50	50.70	1	16,960	0.01%
2024/01/09	39.2	52.72	35	52.28	52.40	4.2	16,693	0.02%
2024/01/08	9.3	56.69	7	56.41	56.20	2.3	16,210	0.01%
2024/01/05	13.3	57.15	13	57.15	57.90	0.3	15,999	0.00%
2024/01/04	22.7	57.23	68	56.81	57.00	-45.3	15,558	-0.29%
2024/01/03	4.2	55.15	17	55.29	55.00	-12.9	14,793	-0.09%
2024/01/02	29.4	56.17	16	55.58	54.70	13.4	14,512	0.09%
2023/12/28	13.2	55.46	15	55.51	55.20	-1.8	13,906	-0.01%
2023/12/27	5.2	57.15	2	57.10	56.60	3.2	13,795	0.02%
2023/12/26	11.1	55.07	3	54.97	56.00	8.1	13,532	0.06%
2023/12/25	29.2	56.50	37	56.99	54.50	-7.8	13,140	-0.06%
2023/12/22	71	60.11	70	59.72	60.10	1	12,342	0.01%
2023/12/21	55	57.94	52.1	55.70	59.60	2.9	10,570	0.03%
2023/12/20	5	52.50	57	52.82	54.50	-52	9,261	-0.56%
2023/12/19	57.1	53.32	45	52.56	52.30	12.1	8,798	0.14%
2023/12/18	62	52.60	20	52.88	52.90	42	8,116	0.52%
2023/12/15	3	50.65	3	50.50	50.60	0	7,335	0.00%
2023/12/14	0.2	49.27	2	50.00	49.05	-1.8	7,080	-0.03%
2023/12/13	5.1	50.41	0	0.00	50.10	5.1	6,925	0.07%
2023/12/12	10	53.00	18	52.23	51.80	-8	7,366	-0.11%
2023/12/11	1	52.30	9	52.94	52.40	-8	7,192	-0.11%
2023/12/08	0	0.00	3	51.00	51.10	-3	6,988	-0.04%
2023/12/07	5	50.56	9	50.32	50.10	-4	6,981	-0.06%
2023/12/06	13	50.49	3	50.93	51.30	10	6,957	0.14%
2023/12/05	10	52.34	26	50.91	52.00	-16	6,865	-0.23%
2023/12/04	100	50.86	41	51.94	52.50	59	6,511	0.91%
2023/12/01	13	47.67	2	48.23	48.65	11	6,098	0.18%
2023/11/30	1	46.75	1	46.60	46.70	0	5,955	0.00%
2023/11/28	3	46.93	2	46.80	47.00	1	6,013	0.02%
2023/11/27	2	46.20	1	45.85	46.00	1	5,993	0.02%
2023/11/24	1	45.50	0.5	45.65	45.50	0.5	5,985	0.01%
2023/11/23	0	0.00	1	45.75	45.75	-1	6,051	-0.02%
2023/11/22	1	45.90	0	0.00	45.65	1	6,052	0.02%
2023/11/21	1	46.75	0	0.00	46.55	1	6,010	0.02%
2023/11/17	1	47.70	0	0.00	47.25	1	6,174	0.02%
2023/11/16	1	47.60	1	47.40	47.40	0	6,207	0.00%
2023/11/15	0	0.00	4	47.53	47.85	-4	6,230	-0.06%
2023/11/14	1	47.70	1	46.95	46.10	0	6,289	0.00%
2023/11/13	0	0.00	1	45.55	45.75	-1	6,211	-0.02%
2023/11/10	1	45.00	0.2	45.30	45.00	0.8	6,230	0.01%
2023/11/06	0	0.00	1	47.35	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	2	47.55	47.70	-2	6,210	-0.03%
2023/11/02	0	0.00	3	47.15	47.10	-3	6,237	-0.05%
2023/10/31	10	47.15	1	46.85	46.20	9	6,272	0.14%
2023/10/30	1	45.70	2	46.70	47.45	-1	6,225	-0.02%
2023/10/23	0	0.00	2	44.75	44.50	-2	6,394	-0.03%
2023/10/19	0	0.00	2	45.80	45.60	-2	6,456	-0.03%
2023/10/18	2	45.15	1	44.90	44.85	1	6,467	0.02%
2023/10/16	0	0.00	1	45.00	45.00	-1	6,549	-0.02%
2023/10/13	2	44.85	2	44.93	44.25	0	6,610	0.00%
2023/10/12	1	45.55	0	0.00	45.65	1	6,579	0.02%
2023/10/11	2	45.78	1	45.35	45.25	1	6,647	0.02%
2023/10/06	1.7	47.00	4	47.00	46.95	-2.3	6,776	-0.03%
2023/10/04	1	45.90	3	46.17	46.35	-2	6,971	-0.03%
2023/10/03	13	46.48	4	46.60	46.00	9	7,134	0.13%
2023/10/02	2	48.33	2	47.35	47.35	0	7,230	0.00%
2023/09/28	1	48.35	5	48.53	48.30	-4	7,291	-0.05%
2023/09/27	5	48.62	2	48.88	48.40	3	7,636	0.04%
2023/09/26	4	48.99	3	48.75	48.70	1	8,660	0.01%
2023/09/25	2	49.38	1	49.20	49.20	1	9,197	0.01%
2023/09/21	2	51.30	1	50.40	49.80	1	9,532	0.01%
2023/09/20	5	51.16	6	51.75	51.30	-1	9,490	-0.01%
2023/09/19	11	50.47	9	50.86	50.50	2	9,382	0.02%
2023/09/18	3	50.43	4	50.73	50.90	-1	9,376	-0.01%
2023/09/15	10.1	50.50	13.1	50.56	50.60	-3	9,386	-0.03%
2023/09/14	3.1	48.11	4.4	48.23	48.85	-1.4	8,722	-0.02%
2023/09/13	1	46.55	0	0.00	46.65	1	8,628	0.01%
2023/09/11	2	45.75	4.2	46.03	46.00	-2.2	8,719	-0.02%
2023/09/08	3	46.58	3	46.50	46.30	0	8,781	0.00%
2023/09/07	1.1	46.00	0	0.00	45.65	1.1	8,817	0.01%
2023/09/06	3	46.67	0	0.00	46.30	3	8,880	0.03%
2023/09/05	1	46.70	2	47.05	47.30	-1	8,935	-0.01%
2023/09/04	0.3	46.53	3	46.27	46.50	-2.7	9,162	-0.03%
2023/09/01	2	45.00	0	0.00	44.90	2	9,167	0.02%
2023/08/31	1	45.65	1	46.15	45.30	0	9,261	0.00%
2023/08/30	0.1	45.60	0	0.00	45.85	0.1	9,242	0.00%
2023/08/25	1	45.95	1	46.40	45.90	0	9,499	0.00%
2023/08/24	1.2	46.31	1	46.20	46.00	0.2	9,566	0.00%
2023/08/23	3.1	48.34	1	49.05	47.55	2.1	9,478	0.02%
2023/08/22	4	48.64	2	48.93	48.70	2	9,435	0.02%
2023/08/21	2	49.75	1	50.20	49.30	1	9,449	0.01%
2023/08/18	1	49.00	2	50.65	50.50	-1	9,404	-0.01%
2023/08/17	5.1	47.13	4	47.61	47.90	1.1	9,202	0.01%
2023/08/16	1.1	47.55	2	47.70	47.60	-1	9,232	-0.01%
2023/08/15	0.1	49.75	1	49.35	49.00	-0.9	9,236	-0.01%
2023/08/14	1	50.00	0	0.00	49.50	1	9,286	0.01%
2023/08/11	0	0.00	4	50.13	50.60	-4	9,367	-0.04%
2023/08/10	0	49.90	0	0.00	50.10	0	9,379	0.00%
2023/08/09	2	50.20	2	49.90	50.10	0	9,428	0.00%
2023/08/08	2.2	50.65	3	50.07	50.10	-0.8	9,472	-0.01%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	4	51.30	1	51.60	51.60	3	9,661	0.03%
2023/08/02	0	50.80	0	0.00	51.10	0	9,689	0.00%
2023/08/01	0	0.00	1	51.10	51.10	-1	9,706	-0.01%
2023/07/31	2	52.30	5	50.80	50.40	-3	9,784	-0.03%
2023/07/28	0.1	51.60	2	51.50	51.80	-1.9	9,824	-0.02%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/26	2	49.50	2	49.65	49.45	0	9,944	0.00%
2023/07/25	3	49.35	8	49.25	49.20	-5	9,972	-0.05%
2023/07/24	3.1	49.30	4	49.30	49.30	-0.9	10,070	-0.01%
2023/07/21	2	51.44	1	50.90	50.90	1	10,120	0.01%
2023/07/20	3	51.10	3	51.90	51.90	0	10,171	0.00%
2023/07/19	5	51.06	10	50.93	50.90	-5	10,214	-0.05%
2023/07/18	6.1	51.19	3	50.73	50.40	3.1	10,362	0.03%
2023/07/17	3.1	50.80	3	50.73	51.00	0.1	10,322	0.00%
2023/07/14	5	50.31	5	50.42	50.40	0	10,323	0.00%
2023/07/13	12	50.30	19.4	49.60	49.30	-7.4	10,335	-0.07%
2023/07/12	7	51.64	2	53.40	51.60	5	10,261	0.05%
2023/07/11	3.1	53.70	3	53.47	53.60	0.1	10,245	0.00%
2023/07/10	5.1	54.43	2	53.80	53.60	3.1	10,259	0.03%
2023/07/07	2.1	57.14	4.5	56.77	56.70	-2.4	10,090	-0.02%
2023/07/06	1	57.90	4	57.53	57.60	-3	9,972	-0.03%
2023/07/05	4.3	57.55	20	57.46	57.70	-15.8	9,939	-0.16%
2023/07/04	74.3	60.71	65.3	59.92	57.30	9	9,675	0.09%
2023/07/03	44.1	58.23	38	58.41	58.90	6.1	8,716	0.07%
2023/06/30	60.1	58.86	58.6	59.00	59.00	1.5	8,216	0.02%
2023/06/29	8	57.34	0	0.00	57.30	8	7,941	0.10%
2023/06/28	2.1	58.46	0	0.00	58.40	2.1	7,880	0.03%
2023/06/27	1	58.71	1	58.80	58.80	0	7,873	0.00%
2023/06/26	3	60.10	2	58.80	58.80	1	7,871	0.01%
2023/06/21	7	60.06	6	60.20	60.20	1	7,865	0.01%
2023/06/20	1	61.50	0	0.00	61.00	1	7,836	0.01%
2023/06/19	12.1	62.04	12	61.98	61.10	0.1	7,892	0.00%
2023/06/16	1	62.00	3.1	62.66	62.60	-2.1	7,918	-0.03%
2023/06/15	2	62.65	2	61.70	61.70	0	7,940	0.00%
2023/06/14	2.1	62.60	3	62.40	62.20	-1	8,067	-0.01%
2023/06/13	0	0.00	1	62.10	61.80	-1	8,375	-0.01%
2023/06/12	0.1	61.70	0.1	62.00	62.10	-0.1	8,862	0.00%
2023/06/09	3	61.47	3	61.67	61.80	0	9,553	0.00%
2023/06/08	4.2	61.34	5	61.62	61.50	-0.8	9,687	-0.01%
2023/06/07	1.5	59.88	9	59.90	59.80	-7.5	9,917	-0.08%
2023/06/06	1	58.80	21	59.25	59.50	-20	9,925	-0.20%
2023/06/05	4	57.90	0	0.00	58.00	4	9,958	0.04%
2023/06/02	1	57.70	11	58.01	58.10	-10	10,005	-0.10%
2023/06/01	13	57.45	6	57.17	57.10	7	10,059	0.07%
2023/05/31	9.2	58.40	2	58.00	58.00	7.2	10,104	0.07%
2023/05/30	6.1	59.08	0	0.00	58.70	6.1	10,281	0.06%
2023/05/29	1	59.60	9	60.03	60.00	-8	10,361	-0.08%
2023/05/26	6	59.30	11	59.21	58.90	-5	10,595	-0.05%
2023/05/25	5.1	59.32	1	58.70	58.70	4.1	10,907	0.04%
2023/05/24	2.1	60.25	1	60.10	60.10	1.1	11,227	0.01%
2023/05/23	1	60.20	1	60.10	60.10	0	11,458	0.00%
2023/05/22	6	59.90	2	60.45	60.20	4	11,482	0.03%
2023/05/19	5	60.18	3	60.37	60.30	2	11,432	0.02%
2023/05/18	4	59.88	0	0.00	59.60	4	11,369	0.04%
2023/05/17	1	60.40	14.1	60.12	60.20	-13.1	11,390	-0.12%
2023/05/16	2	59.85	1	59.60	59.60	1	11,367	0.01%
2023/05/15	7	59.10	9	59.82	60.20	-2	11,413	-0.02%
2023/05/12	2	59.20	1	59.00	59.20	1	11,434	0.01%
2023/05/11	1.7	59.39	2	60.60	59.10	-0.3	11,447	0.00%
2023/05/10	2	61.00	2.1	61.55	61.60	-0.1	11,368	0.00%
2023/05/09	3	60.17	3	60.20	60.20	0	11,394	0.00%
2023/05/08	2	59.50	2	59.50	59.40	0	11,536	0.00%
2023/05/05	5.6	59.62	13	60.17	59.50	-7.4	11,898	-0.06%
2023/05/04	5.1	60.44	1.5	60.84	60.10	3.7	11,984	0.03%
2023/05/03	15	61.79	6.2	61.50	60.50	8.9	12,004	0.07%
2023/05/02	2.2	63.37	0	0.00	63.20	2.2	11,970	0.02%
2023/04/28	3.1	65.06	0.3	65.00	65.00	2.8	12,084	0.02%
2023/04/27	1	63.30	1	63.70	63.70	0	12,176	0.00%
2023/04/26	0.1	63.60	0	0.00	63.70	0.1	12,253	0.00%
2023/04/25	0	0.00	10	64.30	64.20	-10	12,258	-0.08%
2023/04/24	10.1	65.20	3	65.03	65.50	7.1	12,374	0.06%
2023/04/21	8	65.43	7	67.03	65.00	1	12,497	0.01%
2023/04/20	7	68.11	1	67.70	67.70	6	12,473	0.05%
2023/04/19	3	68.67	14	69.06	68.00	-11	12,630	-0.09%
2023/04/18	4	70.33	4	69.58	69.00	0	12,772	0.00%
2023/04/17	36	70.52	35	71.06	70.50	1	12,889	0.01%
2023/04/14	3.1	69.10	4	69.65	69.90	-1	13,041	-0.01%
2023/04/13	1	68.50	0	0.00	68.50	1	13,235	0.01%
2023/04/12	0	0.00	5	69.08	68.80	-5	13,442	-0.04%
2023/04/11	3	69.10	4	68.80	68.60	-1	13,740	-0.01%
2023/04/10	3	69.83	1	69.40	68.80	2	14,135	0.01%
2023/04/07	4	68.80	1	69.20	69.40	3	14,505	0.02%
2023/04/06	3	68.60	2	67.80	67.80	1	14,953	0.01%
2023/03/31	11	68.82	3.2	68.73	68.50	7.8	15,727	0.05%
2023/03/30	2	69.25	4	68.60	68.50	-2	17,126	-0.01%
2023/03/29	2	69.50	2	68.90	68.80	0	17,649	0.00%
2023/03/28	2	70.00	2	70.05	69.30	0	18,203	0.00%
2023/03/27	2	70.15	2	70.05	69.70	0	18,992	0.00%
2023/03/24	2	70.10	2	70.50	70.50	0	19,983	0.00%
2023/03/23	9	69.53	5	69.74	69.90	4	20,125	0.02%
2023/03/22	1.1	69.44	3	70.30	70.40	-1.9	20,171	-0.01%
2023/03/21	8	69.20	1	69.00	69.00	7	20,226	0.03%
2023/03/20	6	70.13	9	70.12	69.60	-3	20,233	-0.01%
2023/03/17	4	69.00	3	69.00	69.00	1	20,203	0.00%
2023/03/16	34.3	69.02	22	67.71	68.20	12.3	20,128	0.06%
2023/03/15	22.9	71.17	19	71.81	71.00	3.9	19,886	0.02%
2023/03/14	36.4	73.17	11.2	73.30	72.50	25.2	19,571	0.13%
2023/03/13	13	80.05	10	80.74	80.50	3	18,898	0.02%
2023/03/10	9.1	80.71	5.2	80.61	79.10	3.9	18,755	0.02%
2023/03/09	9	80.01	2	80.10	80.10	7	18,527	0.04%
2023/03/08	3	79.86	7	79.29	79.00	-4	18,647	-0.02%
2023/03/07	2	80.55	15.6	80.80	80.70	-13.6	18,699	-0.07%
2023/03/06	3	81.17	0	0.00	80.60	3	18,803	0.02%
2023/03/03	3	80.73	0	0.00	81.10	3	19,016	0.02%
2023/03/02	12.1	80.42	6	80.33	80.70	6.1	19,149	0.03%
2023/03/01	8	78.53	12	77.89	78.60	-4	18,998	-0.02%
2023/02/24	19	79.63	26	79.80	79.60	-7	18,961	-0.04%
2023/02/23	9	79.34	12	79.28	79.20	-3	18,829	-0.02%
2023/02/22	7	77.29	8	77.34	76.70	-1	18,592	-0.01%
2023/02/21	3.1	76.16	2.2	77.13	77.50	0.9	18,344	0.00%
2023/02/20	2	73.65	1	74.00	74.00	1	18,296	0.01%
2023/02/17	2	73.20	2	73.30	73.30	0	18,522	0.00%
2023/02/16	2	74.00	3	73.80	73.70	-1	18,664	-0.01%
2023/02/15	1	74.10	0	0.00	73.70	1	19,073	0.01%
2023/02/14	1	74.80	0	0.00	74.80	1	19,329	0.01%
2023/02/10	2	76.25	1	75.50	75.50	1	19,706	0.01%
2023/02/09	2	78.05	2	76.90	76.90	0	20,025	0.00%
2023/02/08	2	77.70	8	77.73	77.90	-6	20,279	-0.03%
2023/02/07	3	76.17	3	77.10	77.60	0	20,350	0.00%
2023/02/06	3.2	78.16	33	76.16	76.10	-29.8	20,482	-0.15%
2023/02/03	32	80.97	3.2	80.03	79.50	28.8	20,459	0.14%
2023/02/02	2	77.50	5.3	78.40	78.60	-3.3	20,220	-0.02%
2023/02/01	2	76.80	6	76.68	76.70	-4	20,217	-0.02%
2023/01/31	2	75.90	2	75.80	75.90	0	20,313	0.00%
2023/01/30	0	74.00	6	74.35	75.60	-6	20,414	-0.03%
2023/01/17	10	74.34	0	0.00	73.60	10	20,433	0.05%
2023/01/16	2	73.80	4	73.58	73.70	-2	20,475	-0.01%
2023/01/13	1	74.70	0	0.00	74.50	1	20,424	0.00%
2023/01/12	2	75.15	3	74.17	74.10	-1	20,536	0.00%
2023/01/11	4	76.95	11	76.72	76.10	-7	20,473	-0.03%
2023/01/10	9	77.56	3	76.73	76.50	6	20,444	0.03%
2023/01/09	6	76.85	25	77.68	77.50	-19	20,639	-0.09%
2023/01/06	8	77.06	4	77.23	77.80	4	20,709	0.02%
2023/01/05	8	77.90	7	78.21	77.10	1	20,762	0.00%
2023/01/04	5	78.72	18.1	78.20	77.10	-13.1	20,903	-0.06%
2023/01/03	25.2	81.28	7	80.06	79.20	18.2	20,825	0.09%
2022/12/30	40	80.44	22	80.14	80.10	18	20,753	0.09%
2022/12/29	16	79.29	6	79.33	79.20	10	20,637	0.05%
2022/12/28	17	81.62	40	80.32	79.00	-23	20,583	-0.11%
2022/12/27	4	84.63	3	83.03	82.10	1	20,463	0.00%
2022/12/26	16	83.68	18	83.26	82.40	-2	20,553	-0.01%
2022/12/23	34	86.07	5.4	85.74	86.20	28.7	20,344	0.14%
2022/12/22	37	82.43	39.3	84.20	87.20	-2.3	19,732	-0.01%
2022/12/21	16	79.18	3	79.27	79.80	13	18,579	0.07%
2022/12/20	8	77.83	15	78.02	76.70	-7	18,285	-0.04%
2022/12/19	9	78.97	11	77.55	76.20	-2	18,086	-0.01%
2022/12/16	1.1	72.73	15	78.16	78.80	-13.9	17,509	-0.08%
2022/12/15	1	71.00	10.3	72.53	72.50	-9.3	16,827	-0.06%
2022/12/14	7	69.83	10	69.80	70.70	-3	17,223	-0.02%
2022/12/12	1	69.90	1	69.30	69.30	0	17,584	0.00%
2022/12/09	5	69.68	1	69.70	70.10	4	17,814	0.02%
2022/12/08	6	69.05	1	68.60	68.60	5	18,088	0.03%
2022/12/07	15	69.60	1	69.10	69.10	14	18,250	0.08%
2022/12/06	3	72.77	12	71.90	70.60	-9	18,254	-0.05%
2022/12/05	2	74.75	10	74.58	74.30	-8	18,390	-0.04%
2022/12/02	7	75.24	6	74.58	74.50	1	18,584	0.01%
2022/12/01	4	76.42	5	75.84	75.30	-1	18,774	-0.01%
2022/11/30	4	75.75	12	75.98	76.10	-8	18,698	-0.04%
2022/11/29	27	73.71	12.3	73.48	74.70	14.7	18,769	0.08%
2022/11/28	26	74.31	1	75.10	72.90	25	18,998	0.13%
2022/11/25	15	75.69	12	76.40	74.90	3	18,973	0.02%
2022/11/24	11.1	73.74	12	74.98	75.40	-0.9	19,000	0.00%
2022/11/23	3	69.93	4	71.05	71.10	-1	18,785	-0.01%
2022/11/22	3	69.87	2	69.10	69.10	1	18,934	0.01%
2022/11/21	2	71.20	1	69.50	69.50	1	18,878	0.01%
2022/11/18	1	74.30	0	0.00	71.80	1	18,843	0.01%
2022/11/17	4	75.60	4	74.30	74.20	0	18,944	0.00%
2022/11/16	3	74.43	3	74.97	75.30	0	18,910	0.00%
2022/11/15	9	73.89	9	74.24	74.60	0	18,998	0.00%
2022/11/14	3	74.00	18	74.71	74.10	-15	18,805	-0.08%
2022/11/11	11	74.96	4	76.20	73.50	7	18,698	0.04%
2022/11/10	4	73.58	13	73.60	74.40	-9	18,395	-0.05%
2022/11/09	11	71.92	4	71.93	72.00	7	18,244	0.04%
2022/11/08	11	71.23	6	71.17	70.40	5	18,282	0.03%
2022/11/07	3	69.20	20	69.76	70.00	-17	18,009	-0.09%
2022/11/04	4	65.88	3	66.73	66.60	1	17,759	0.01%
2022/11/03	9.6	64.88	5	65.90	65.80	4.6	17,605	0.03%
2022/11/02	2	68.30	3	67.13	66.50	-1	17,748	-0.01%
2022/11/01	4	66.83	5.1	66.20	66.00	-1.1	17,590	-0.01%
2022/10/31	5	67.38	5	68.10	67.70	0	17,596	0.00%
2022/10/28	1	70.30	0	0.00	68.50	1	17,585	0.01%
2022/10/27	1	69.50	1	70.20	70.50	0	17,529	0.00%
2022/10/26	4	66.60	16	68.68	69.20	-12	17,483	-0.07%
2022/10/25	1	69.00	1	67.70	67.70	0	17,395	0.00%
2022/10/24	0	0.00	1.3	68.66	68.50	-1.3	17,586	-0.01%
2022/10/21	1	67.10	4	67.00	66.50	-3	17,570	-0.02%
2022/10/20	3	65.10	3	65.27	66.90	0	17,578	0.00%
2022/10/19	14	68.40	4	68.00	67.90	10	17,706	0.06%
2022/10/18	1	67.00	4	66.08	67.00	-3	17,674	-0.02%
2022/10/17	2	63.50	1	62.70	64.90	1	17,705	0.01%
2022/10/14	3	68.93	0.2	70.20	68.80	2.9	17,512	0.02%
2022/10/13	1	68.10	3	67.60	65.40	-2	17,873	-0.01%
2022/10/12	4	70.45	4	68.48	68.30	0	18,252	0.00%
2022/10/11	2	72.85	7	72.24	72.20	-5	18,103	-0.03%
2022/10/07	2	73.25	1.1	73.24	73.20	0.9	17,998	0.01%
2022/10/06	3.1	72.98	1.5	72.94	73.60	1.6	18,048	0.01%
2022/10/05	3	72.80	12.2	73.07	72.90	-9.2	18,103	-0.05%
2022/10/04	4.8	71.54	10.1	71.75	71.60	-5.3	18,225	-0.03%
2022/10/03	5.8	69.66	4	70.05	70.30	1.8	18,110	0.01%
2022/09/30	12	66.30	68	66.39	66.80	-56	17,994	-0.31%
2022/09/29	3	67.63	5	66.86	66.50	-2	17,966	-0.01%
2022/09/28	5	67.90	3.2	66.45	65.70	1.8	17,990	0.01%
2022/09/27	18	70.69	10.1	70.77	71.00	7.9	18,355	0.04%
2022/09/26	4.2	71.40	2	72.35	69.40	2.2	18,480	0.01%
2022/09/23	4	76.13	1	77.00	74.90	3	18,620	0.02%
2022/09/22	8.1	76.52	30	74.89	74.70	-21.9	18,861	-0.12%
2022/09/21	6	76.42	6	76.80	78.30	0	19,104	0.00%
2022/09/20	7	75.64	3	75.23	75.10	4	19,163	0.02%
2022/09/19	2.1	78.05	3	75.10	74.10	-0.9	19,630	0.00%
2022/09/16	9.1	79.43	6.2	79.79	80.70	3	19,925	0.01%
2022/09/15	10.1	81.24	5	81.22	80.70	5.1	20,286	0.02%
2022/09/14	6	78.03	7.3	78.18	79.10	-1.3	20,546	-0.01%
2022/09/13	2	77.70	4	77.93	77.70	-2	20,614	-0.01%
2022/09/12	5	77.04	4	77.33	76.90	1	20,925	0.00%
2022/09/08	5	73.74	2.3	73.67	74.10	2.8	20,836	0.01%
2022/09/07	2	75.30	4	74.93	74.50	-2	20,908	-0.01%
2022/09/06	3.2	77.33	4.8	77.68	76.80	-1.6	20,750	-0.01%
2022/09/05	8.3	77.30	13	77.08	76.20	-4.7	20,692	-0.02%
2022/09/02	12	80.45	3.7	80.84	78.00	8.3	20,581	0.04%
2022/09/01	1	83.90	1	84.01	83.70	0.1	20,346	0.00%
2022/08/31	12	84.05	17.1	84.49	86.80	-5.1	20,415	-0.03%
2022/08/30	1	86.98	2	86.35	86.10	-1	20,129	0.00%
2022/08/29	8.4	87.47	5	86.42	86.30	3.4	20,111	0.02%
2022/08/26	0.1	93.77	1	93.40	93.10	-0.9	20,046	0.00%
2022/08/25	1	93.00	1	92.50	92.80	0	20,010	0.00%
2022/08/24	8.8	92.53	11	93.46	91.30	-2.2	20,068	-0.01%
2022/08/23	1.1	94.74	0	0.00	94.60	1.1	20,090	0.01%
2022/08/22	5	96.72	6	96.28	95.10	-1	20,154	0.00%
2022/08/19	50.2	102.00	50	102.50	100.50	0.2	20,021	0.00%
2022/08/18	2	100.25	2	101.25	101.00	0	20,220	0.00%
2022/08/17	2	101.25	2	101.00	101.50	0	20,697	0.00%
2022/08/16	2	100.45	1	99.90	99.90	1	21,251	0.00%
2022/08/15	3	101.50	1	101.50	101.50	2	21,871	0.01%
2022/08/12	1	103.50	3	104.17	104.50	-2	21,770	-0.01%
2022/08/11	5	103.30	4	103.13	103.00	1	21,901	0.00%
2022/08/10	10	104.55	8	104.06	103.00	2	21,885	0.01%
2022/08/09	62.1	105.50	5.1	105.20	105.00	57.1	21,937	0.26%
2022/08/08	1	106.50	1	107.50	107.50	0	21,826	0.00%
2022/08/05	4	106.25	2	106.50	107.50	2	21,846	0.01%
2022/08/04	2	103.00	1	104.00	104.00	1	21,921	0.00%
2022/08/03	2	105.50	18	105.00	104.50	-16	21,955	-0.07%
2022/08/02	5.1	104.41	11	104.14	105.00	-5.9	22,088	-0.03%
2022/08/01	4.1	106.62	4	107.50	107.50	0.1	22,109	0.00%
2022/07/29	8	107.56	7.1	106.72	107.00	1	22,202	0.00%
2022/07/28	2.1	103.22	3	103.17	102.00	-1	22,118	0.00%
2022/07/27	4	103.00	2	104.00	104.50	2	22,091	0.01%
2022/07/26	3	101.50	24	100.83	100.50	-21	22,099	-0.10%
2022/07/25	3	104.33	0	0.00	104.00	3	21,952	0.01%
2022/07/22	13	106.46	13	105.62	106.50	0	21,993	0.00%
2022/07/21	18	105.78	0.2	106.50	105.50	17.8	22,013	0.08%
2022/07/20	21.3	106.97	8.4	105.16	103.50	12.9	21,989	0.06%
2022/07/19	14.1	129.60	13	129.50	131.00	1.1	21,598	0.01%
2022/07/18	17.2	119.68	7	120.71	121.00	10.2	21,147	0.05%
2022/07/15	1.1	118.54	13	117.92	117.00	-11.9	21,144	-0.06%
2022/07/14	3	114.33	23.5	115.33	118.50	-20.5	21,219	-0.10%
2022/07/13	5.1	116.29	10	115.15	113.50	-5	21,063	-0.02%
2022/07/12	18.1	112.81	44	111.36	112.00	-25.9	20,966	-0.12%
2022/07/11	9	119.83	8	120.13	120.50	1	20,719	0.00%
2022/07/08	6	120.34	6	121.33	120.50	0	20,675	0.00%
2022/07/07	1	114.08	2	115.00	116.50	-1	20,505	0.00%
2022/07/06	2	114.75	4	113.63	113.50	-2	20,500	-0.01%
2022/07/05	7	115.29	5	115.90	116.00	2	20,405	0.01%
2022/07/04	0	0.00	2	114.00	115.50	-2	19,948	-0.01%
2022/07/01	6	116.25	9	112.22	111.00	-3	19,836	-0.02%
2022/06/30	22	119.86	6	118.17	119.00	16	19,480	0.08%
2022/06/29	13	120.69	25	121.76	120.00	-12	19,155	-0.06%
2022/06/28	17	127.38	5	126.60	128.00	12	18,787	0.06%
2022/06/27	2	126.50	7.2	125.45	128.00	-5.2	18,412	-0.03%
2022/06/24	3	116.66	11	116.45	116.50	-8	17,937	-0.04%
2022/06/23	7	113.35	4	113.25	110.50	3	17,617	0.02%
2022/06/22	9	117.88	7.2	118.45	120.00	1.9	17,276	0.01%
2022/06/21	4.1	121.68	3.2	123.00	123.50	0.9	16,758	0.01%
2022/06/20	8.3	123.99	25	122.56	119.50	-16.7	16,534	-0.10%
2022/06/17	11.1	131.68	19	130.76	131.00	-7.9	16,156	-0.05%
2022/06/16	11.1	135.41	4	134.13	131.00	7.1	15,984	0.04%
2022/06/15	3	141.99	2	141.00	140.50	1	16,030	0.01%
2022/06/14	5	142.60	1	143.00	143.00	4	16,380	0.02%
2022/06/13	8.3	144.79	3	143.67	143.00	5.3	17,312	0.03%
2022/06/10	12	150.13	1	150.50	150.00	11	17,735	0.06%
2022/06/09	9	155.89	3	156.00	155.00	6	17,977	0.03%
2022/06/08	0	0.00	2	161.00	161.50	-2	18,124	-0.01%
2022/06/07	5	159.30	2	159.75	159.00	3	18,565	0.02%
2022/06/06	24	160.67	14	161.82	158.50	10	19,086	0.05%
2022/06/02	16	158.69	8	159.06	158.50	8	19,672	0.04%
2022/06/01	1	159.50	7	160.29	159.50	-6	20,734	-0.03%
2022/05/31	9	157.67	6	157.25	157.00	3	22,047	0.01%
2022/05/30	12	160.17	11	159.59	158.50	1	22,405	0.00%
2022/05/27	2	158.75	5	158.70	160.50	-3	22,706	-0.01%
2022/05/26	13.9	160.73	8	157.00	156.50	5.9	23,032	0.03%
2022/05/25	3	159.67	1	159.00	160.50	2	23,196	0.01%
2022/05/24	3	163.17	11	161.50	161.50	-8	23,415	-0.03%
2022/05/23	8	158.75	22.1	159.96	163.50	-14.1	23,452	-0.06%
2022/05/20	2	147.25	2	148.50	149.00	0	23,616	0.00%
2022/05/19	3	142.50	2	144.00	146.00	1	24,528	0.00%
2022/05/18	1	144.50	6	146.33	147.50	-5	25,491	-0.02%
2022/05/17	6	147.41	3	144.00	143.00	3	26,034	0.01%
2022/05/16	30.1	151.29	21	151.81	148.00	9.1	26,380	0.03%
2022/05/13	3	150.50	5	152.90	153.50	-2	26,755	-0.01%
2022/05/12	1	153.50	3	151.67	148.50	-2	27,852	-0.01%
2022/05/11	2	151.00	4	151.38	151.50	-2	28,048	-0.01%
2022/05/10	2	149.75	5	150.50	151.50	-3	28,426	-0.01%
2022/05/09	3	150.33	4	148.88	148.00	-1	28,842	0.00%
2022/05/06	0	0.00	4	149.63	151.50	-4	29,843	-0.01%
2022/05/05	2	152.25	2	152.25	153.00	0	29,960	0.00%
2022/05/04	1	149.00	3	149.33	148.50	-2	29,923	-0.01%
2022/05/03	3	144.83	2	146.00	146.00	1	30,123	0.00%
2022/04/29	8	144.63	10	146.90	146.00	-2	30,426	-0.01%
2022/04/28	3	144.00	2	145.50	142.00	1	30,615	0.00%
2022/04/27	8	143.25	4.5	142.44	144.00	3.5	30,648	0.01%
2022/04/26	5.1	148.16	2	145.75	145.00	3.1	30,761	0.01%
2022/04/25	9	150.06	6	149.58	148.00	3	30,860	0.01%
2022/04/22	3	155.83	6	156.33	156.00	-3	30,890	-0.01%
2022/04/21	6	158.25	7	158.14	157.50	-1	31,098	0.00%
2022/04/20	5	157.30	10	156.10	155.50	-5	31,348	-0.02%
2022/04/19	6	154.50	5	155.70	156.00	1	31,482	0.00%
2022/04/18	7	151.43	7	151.14	151.00	0	31,728	0.00%
2022/04/15	6	155.33	5	155.60	155.00	1	32,036	0.00%
2022/04/14	15.1	158.12	11	154.59	154.50	4.1	32,163	0.01%
2022/04/13	4	156.88	3.1	157.11	158.00	0.9	32,253	0.00%
2022/04/12	13.1	149.15	12.1	150.37	153.00	1	32,311	0.00%
2022/04/11	2	153.02	2	154.25	151.50	0	32,351	0.00%
2022/04/08	13	153.50	4	153.75	154.00	9	32,947	0.03%
2022/04/07	3	152.33	4	152.00	149.50	-1	33,063	0.00%
2022/04/06	3	155.50	25	155.04	156.00	-22	33,093	-0.07%
2022/04/01	3	158.33	4.1	159.80	160.00	-1.1	33,478	0.00%
2022/03/31	9	158.06	3	157.83	158.50	6	33,528	0.02%
2022/03/30	8.1	158.46	28.1	157.46	160.00	-20	33,688	-0.06%
2022/03/29	11.1	157.82	2	156.50	154.50	9.1	33,769	0.03%
2022/03/28	43	154.21	6	152.83	156.00	37	34,092	0.11%
2022/03/25	9.1	155.62	7	156.21	153.50	2.1	34,467	0.01%
2022/03/24	2.1	162.48	2	161.25	160.00	0.1	34,857	0.00%
2022/03/22	2	164.72	5	164.50	162.50	-3	36,222	-0.01%
2022/03/21	3	163.50	0.1	165.00	163.00	2.9	37,126	0.01%
2022/03/18	8.2	162.63	5	162.20	163.00	3.2	38,261	0.01%
2022/03/17	9.1	164.35	9	166.89	168.00	0.1	38,841	0.00%
2022/03/16	31.1	169.26	25	162.74	161.50	6.1	39,919	0.02%
2022/03/15	12	176.50	9	179.17	172.50	3	39,944	0.01%
2022/03/14	7	178.86	10	179.80	182.00	-3	41,030	-0.01%
2022/03/11	21.8	175.55	18	175.28	175.00	3.8	42,473	0.01%
2022/03/10	18	178.50	25	179.10	176.50	-7	43,249	-0.02%
2022/03/09	42	173.83	26	174.56	174.00	16	43,857	0.04%
2022/03/08	27	173.55	22	173.05	170.50	5	44,460	0.01%
2022/03/07	49	186.03	43	191.07	180.00	6	43,865	0.01%
2022/03/04	65	198.35	25.1	197.21	192.00	40	43,042	0.09%
2022/03/03	4	194.00	9	193.50	192.00	-5	41,921	-0.01%
2022/03/02	9	191.50	12	191.46	190.50	-3	41,774	-0.01%
2022/03/01	1	189.00	6.2	192.15	193.00	-5.2	41,636	-0.01%
2022/02/25	12	187.00	11	186.68	187.00	1	41,391	0.00%
2022/02/24	12	186.83	16	186.72	182.00	-4	41,218	-0.01%
2022/02/23	32.2	188.13	26	189.37	190.00	6.2	40,843	0.02%
2022/02/22	19	184.84	25	182.36	181.50	-6	40,488	-0.01%
2022/02/21	14	196.61	9	197.94	195.00	5	39,762	0.01%
2022/02/18	18	193.99	19	189.68	194.50	-1	39,031	0.00%
2022/02/17	3	184.17	11	184.73	183.00	-8	38,225	-0.02%
2022/02/16	2	184.50	8	183.38	183.50	-6	37,912	-0.02%
2022/02/15	38	181.68	41	182.12	178.50	-3	38,206	-0.01%
2022/02/14	18	181.03	21	180.79	180.00	-3	38,783	-0.01%
2022/02/11	13	173.58	10	175.55	172.00	3	38,390	0.01%
2022/02/10	15	174.00	20	175.13	175.50	-5	39,037	-0.01%
2022/02/09	18	174.03	16	175.41	173.50	2	39,741	0.01%
2022/02/08	22	172.27	26	170.98	172.00	-4	39,830	-0.01%
2022/02/07	11	152.77	15	158.00	162.00	-4	39,996	-0.01%
2022/01/26	1	149.50	1	147.00	147.50	0	41,239	0.00%
2022/01/25	10.1	148.14	9	146.11	145.50	1.1	41,581	0.00%
2022/01/24	12	150.08	11	149.73	153.00	1	41,813	0.00%
2022/01/21	31	155.55	21	152.74	151.50	10	42,137	0.02%
2022/01/20	4	161.25	1	161.50	161.00	3	42,290	0.01%
2022/01/19	29	164.00	28	163.45	161.50	1	42,524	0.00%
2022/01/18	8	165.88	6	166.25	166.00	2	42,715	0.00%
2022/01/17	14	168.96	22	166.55	166.00	-8	43,550	-0.02%
2022/01/14	15	169.03	17	169.91	173.50	-2	44,029	0.00%
2022/01/13	15	172.30	8	169.56	168.50	7	44,460	0.02%
2022/01/12	13.1	181.01	5	176.00	176.00	8.1	44,725	0.02%
2022/01/11	12	181.33	11	180.55	181.50	1	45,521	0.00%
2022/01/10	11.1	183.30	11	180.32	179.50	0.1	46,605	0.00%
2022/01/07	14	188.36	17	186.76	187.50	-3	47,315	-0.01%
2022/01/06	10	192.00	10	191.70	191.00	0	48,866	0.00%
2022/01/05	4	191.50	9	191.72	191.00	-5	49,726	-0.01%
2022/01/04	14	187.07	7	191.00	191.50	7	50,499	0.01%
2022/01/03	14	188.40	14	189.03	187.50	0	51,296	0.00%
2021/12/30	16	201.00	16	198.53	198.50	0	51,827	0.00%
2021/12/29	3	201.33	8	202.50	201.00	-5	52,778	-0.01%
2021/12/28	2	201.75	10	203.40	200.50	-8	54,654	-0.01%
2021/12/27	10	199.05	4	199.00	199.00	6	55,451	0.01%
2021/12/24	4	200.25	2	200.75	199.00	2	56,326	0.00%
2021/12/23	8	203.06	2	201.50	200.00	6	56,322	0.01%
2021/12/22	8	203.75	6.1	204.00	204.00	1.9	56,540	0.00%
2021/12/21	8	199.63	6	204.00	207.00	2	56,543	0.00%
2021/12/20	7	199.57	6	199.00	199.00	1	56,620	0.00%
2021/12/17	15	201.50	13	202.00	200.00	2	56,644	0.00%
2021/12/16	8	199.38	10.1	199.48	196.50	-2.1	56,315	0.00%
2021/12/15	19	193.39	11	197.01	199.00	8	56,196	0.01%
2021/12/14	28	196.66	20	198.55	189.50	8	56,156	0.01%
2021/12/13	22	207.32	11	206.68	201.50	11	55,319	0.02%
2021/12/10	32	207.03	37	208.28	210.50	-5	55,553	-0.01%
2021/12/09	18	200.53	18	202.36	208.00	0	54,894	0.00%
2021/12/08	23	197.50	56.3	199.14	197.00	-33.3	54,715	-0.06%
2021/12/07	55	187.78	34.1	185.63	191.00	20.9	54,241	0.04%
2021/12/06	16	172.84	16	174.84	176.50	0	53,587	0.00%
2021/12/03	9	169.61	17	168.24	164.50	-8	53,625	-0.01%
2021/12/02	14	159.64	36.1	163.49	169.50	-22.1	53,692	-0.04%
2021/12/01	4	155.38	4	155.25	154.50	0	53,099	0.00%
2021/11/30	1	156.00	0	0.00	156.50	1	53,553	0.00%
2021/11/29	5	154.20	4	154.88	153.00	1	54,150	0.00%
2021/11/26	12	155.29	20	154.10	152.00	-8	55,260	-0.01%
2021/11/25	8	157.00	4	158.00	157.50	4	55,943	0.01%
2021/11/24	16	153.91	5.4	154.56	154.00	10.6	56,530	0.02%
2021/11/23	4	155.74	4	154.00	154.00	0	58,328	0.00%
2021/11/22	12	155.13	13	155.69	154.50	-1	60,206	0.00%
2021/11/19	16	158.31	17	157.00	156.00	-1	61,871	0.00%
2021/11/18	5	161.00	9	160.89	160.50	-4	64,140	-0.01%
2021/11/17	7	157.71	4	158.13	158.50	3	66,010	0.00%
2021/11/16	14	160.32	11	159.91	161.00	3	67,378	0.00%
2021/11/15	14	159.00	9	157.56	157.00	5	69,856	0.01%
2021/11/12	24.1	160.41	24	159.71	159.00	0.1	71,211	0.00%
2021/11/11	35	170.23	29	170.93	159.50	6	71,484	0.01%
2021/11/10	19	183.50	19	184.68	177.00	0	72,107	0.00%
2021/11/09	18	186.78	14.4	186.04	183.50	3.6	73,224	0.00%
2021/11/08	14	183.89	12.2	184.02	190.00	1.8	73,787	0.00%
2021/11/05	20	175.05	9.1	173.76	178.00	10.9	74,735	0.01%
2021/11/04	24	176.65	58	178.00	174.50	-34	76,083	-0.04%
2021/11/03	55.2	172.18	50	170.93	171.50	5.2	76,323	0.01%
2021/11/02	14	162.11	27	162.48	161.00	-13	76,868	-0.02%
2021/11/01	33	161.03	44	158.60	158.50	-11	77,612	-0.01%
2021/10/29	8	159.00	6.3	159.39	160.00	1.7	78,267	0.00%
2021/10/28	24	156.77	19.3	156.86	153.50	4.7	79,584	0.01%
2021/10/27	5.2	153.98	4.2	153.62	153.00	1	82,036	0.00%
2021/10/26	14.2	157.28	10.1	159.03	157.00	4.1	84,992	0.00%
2021/10/25	18	154.33	19.3	157.57	157.50	-1.3	87,571	0.00%
2021/10/22	21.2	154.80	11	153.64	152.50	10.2	90,066	0.01%
2021/10/21	41	161.77	42	163.10	159.00	-1	91,770	0.00%
2021/10/20	23	161.15	19	162.18	159.50	4	92,550	0.00%
2021/10/19	42.2	161.40	37.5	162.37	158.00	4.8	94,278	0.01%
2021/10/18	33.4	152.51	33	154.42	160.00	0.4	96,471	0.00%
2021/10/15	41.1	162.20	33.2	161.46	161.00	7.9	97,931	0.01%
2021/10/14	34.2	160.18	39.3	158.97	164.50	-5.1	98,982	-0.01%
2021/10/13	48	158.47	45	157.93	155.00	3	99,248	0.00%
2021/10/12	19	158.79	16	155.91	153.50	3	101,711	0.00%
2021/10/08	44.1	166.09	42	166.54	169.50	2.1	102,911	0.00%
2021/10/07	25.2	170.59	30	171.30	171.50	-4.8	105,121	0.00%
2021/10/06	44.1	165.68	43	164.31	161.50	1.1	106,167	0.00%
2021/10/05	88	168.30	119	167.65	173.00	-31	107,309	-0.03%	大賣/
2021/10/04	74	172.84	55.1	174.06	165.50	18.9	108,342	0.02%
2021/10/01	60.4	188.89	46	192.89	183.50	14.4	110,613	0.01%
2021/09/30	7	203.36	11	204.14	203.50	-4	112,158	0.00%
2021/09/29	23.1	201.98	16	201.44	200.50	7.1	113,993	0.01%
2021/09/28	62.1	202.61	31	202.03	203.50	31.1	115,755	0.03%
2021/09/27	8.1	213.19	10	212.60	208.00	-2	117,732	0.00%
2021/09/24	23	214.22	26	214.77	215.00	-3	121,860	0.00%
2021/09/23	15	208.47	17	208.97	207.50	-2	123,853	0.00%
2021/09/22	16	203.28	11	204.23	203.00	5	127,961	0.00%
2021/09/17	40	207.16	65.3	208.44	210.00	-25.3	129,019	-0.02%
2021/09/16	8.1	201.01	8	203.88	200.50	0.1	131,239	0.00%
2021/09/15	45.2	203.26	24	202.63	205.00	21.2	132,972	0.02%
2021/09/14	47.2	206.94	40	205.69	201.50	7.2	136,191	0.01%
2021/09/13	25	213.24	9.3	214.19	210.00	15.7	138,442	0.01%
2021/09/10	23	210.98	24.3	209.33	211.50	-1.3	139,336	0.00%
2021/09/09	30.5	208.01	23	206.72	207.50	7.5	140,530	0.01%
2021/09/08	26	211.83	25	213.74	213.00	1	141,059	0.00%
2021/09/07	17	205.24	23.1	206.95	209.50	-6.1	141,359	0.00%
2021/09/06	21.1	221.39	24.1	217.11	211.00	-3	140,707	0.00%
2021/09/03	16.1	232.82	21.1	229.59	222.00	-5	140,444	0.00%
2021/09/02	31	239.52	26.1	238.53	235.50	5	139,951	0.00%
2021/09/01	29.7	243.30	26.1	240.34	235.00	3.6	139,269	0.00%
2021/08/31	31.1	248.67	34	247.09	248.00	-3	138,045	0.00%
2021/08/30	10	254.20	14	253.57	249.00	-4	137,102	0.00%
2021/08/27	29	255.88	25	257.72	252.00	4	136,378	0.00%
2021/08/26	60	256.60	54	257.60	258.00	6	134,570	0.00%
2021/08/25	27	250.91	32.2	252.41	262.00	-5.2	132,823	0.00%
2021/08/24	68	249.65	78	249.25	244.00	-10	131,087	-0.01%
2021/08/23	19	240.63	31.4	244.58	248.00	-12.4	129,142	-0.01%
2021/08/20	44.1	217.58	30.3	218.06	225.50	13.8	129,352	0.01%
2021/08/19	63.3	222.96	66.1	218.53	213.00	-2.9	130,804	0.00%
2021/08/18	36.1	211.48	33.1	213.07	226.00	3	129,864	0.00%
2021/08/17	25	214.86	21	211.69	205.50	4	130,875	0.00%
2021/08/16	25.1	215.26	27.6	213.83	215.00	-2.5	131,847	0.00%
2021/08/13	37.6	226.93	30.1	223.55	215.00	7.5	131,260	0.01%
2021/08/12	29	219.10	30	222.05	230.00	-1	131,665	0.00%
2021/08/11	54.1	218.44	55.4	217.31	217.00	-1.3	131,247	0.00%
2021/08/10	47.6	230.43	28	229.09	225.00	19.6	129,537	0.02%
2021/08/09	28.2	234.61	29.3	233.65	229.00	-1.1	128,839	0.00%
2021/08/06	36.2	231.72	31.3	233.80	231.00	5	128,536	0.00%
2021/08/05	25.5	226.93	26	224.19	221.00	-0.6	127,154	0.00%
2021/08/04	15.1	233.89	17.3	234.69	233.00	-2.2	126,543	0.00%
2021/08/03	31.3	231.88	47.4	232.47	229.00	-16.1	126,639	-0.01%
2021/08/02	68.3	222.61	60	223.35	232.00	8.3	125,565	0.01%
2021/07/30	100.2	247.57	113	242.61	223.50	-12.8	123,176	-0.01%	大賣/
2021/07/29	51.2	237.03	73.4	241.26	248.00	-22.2	120,666	-0.02%
2021/07/28	89.4	207.84	75.6	208.52	225.50	13.7	118,502	0.01%
2021/07/27	60.2	207.52	43.3	206.55	205.00	16.8	116,098	0.01%
2021/07/26	39.4	227.76	53.1	227.32	216.50	-13.8	115,006	-0.01%
2021/07/23	73.2	243.50	65	244.26	240.00	8.2	113,819	0.01%
2021/07/22	77.2	230.68	86	228.04	240.00	-8.8	112,099	-0.01%
2021/07/21	97	250.01	83.4	257.25	238.50	13.6	109,689	0.01%
2021/07/20	54.3	269.91	43	271.87	260.50	11.3	107,231	0.01%
2021/07/19	54	289.26	49	291.16	286.00	5	105,706	0.00%
2021/07/16	74	290.37	68	292.58	286.00	6	105,178	0.01%
2021/07/15	40	268.74	56.8	272.06	278.50	-16.8	102,364	-0.02%
2021/07/14	70.2	253.74	68.4	254.62	253.50	1.8	101,196	0.00%
2021/07/13	66.9	277.51	47	276.66	258.50	19.9	98,531	0.02%
2021/07/12	74.1	288.46	77.2	290.45	287.00	-3.1	96,744	0.00%
2021/07/09	108.3	291.20	92	292.63	275.00	16.3	94,700	0.02%	大買/
2021/07/08	76	279.88	86.7	282.99	304.00	-10.6	92,400	-0.01%
2021/07/07	62.2	288.51	49.1	289.29	276.50	13.1	89,534	0.01%
2021/07/06	63.3	311.88	72.2	308.88	296.00	-8.9	87,537	-0.01%
2021/07/05	62.5	309.89	44	315.90	302.00	18.5	85,714	0.02%
2021/07/02	53.2	333.58	61	331.18	326.50	-7.8	83,762	-0.01%
2021/07/01	101.7	338.65	70	339.86	336.00	31.6	81,705	0.04%	大買/
2021/06/30	35	306.51	56	310.27	321.00	-21	77,304	-0.03%
2021/06/29	106	308.87	86	305.59	292.00	20	75,146	0.03%	大買/
2021/06/28	35	293.49	27	297.11	300.00	8	71,395	0.01%
2021/06/25	63	266.22	75	265.62	273.00	-12	70,194	-0.02%
2021/06/24	51	233.97	66	239.88	248.50	-15	67,663	-0.02%
2021/06/23	128	244.04	118	244.87	226.00	10	65,883	0.02%	大買/大賣/
2021/06/22	82.1	264.08	80	261.95	251.00	2.1	61,674	0.00%
2021/06/21	32	244.56	31	248.05	249.00	1	58,851	0.00%
2021/06/18	39	213.88	43	216.20	226.50	-4	58,156	-0.01%
2021/06/17	36.1	202.81	38.5	204.01	206.00	-2.4	56,643	0.00%
2021/06/16	50	206.11	25	206.60	205.50	25	55,154	0.05%
2021/06/15	0	0.00	2	191.25	191.50	-2	53,839	0.00%
2021/06/11	8	165.00	34.2	170.20	174.50	-26.2	53,432	-0.05%
2021/06/10	16.5	155.76	3.2	156.90	159.00	13.3	53,228	0.03%
2021/06/09	11	160.09	1	161.04	160.00	10	53,324	0.02%
2021/06/08	2	165.00	14	162.82	165.00	-12	53,404	-0.02%
2021/06/07	17	143.26	10.5	154.21	153.00	6.5	53,464	0.01%
2021/06/04	13	158.39	11	157.14	155.50	2	53,521	0.00%
2021/06/03	9.2	160.98	12	163.46	161.00	-2.8	53,592	-0.01%
2021/06/02	19	161.47	9	164.50	160.00	10	53,515	0.02%
2021/06/01	13	146.50	11	152.59	159.50	2	53,205	0.00%
2021/05/31	29	149.40	35	150.93	145.00	-6	53,006	-0.01%
2021/05/28	39.1	150.84	36	149.00	154.50	3.1	52,533	0.01%
2021/05/27	66.7	138.71	55	138.10	140.50	11.7	50,723	0.02%
2021/05/26	37	121.96	61	122.62	128.00	-24	47,866	-0.05%
2021/05/25	65	124.77	55	121.05	116.50	10	46,237	0.02%
2021/05/24	21	120.62	45	121.48	125.00	-24	43,825	-0.05%
2021/05/21	19	112.97	13	113.54	114.00	6	42,234	0.01%
2021/05/20	9	98.48	40	103.09	104.00	-31	41,724	-0.07%
2021/05/19	17	92.35	21	93.56	94.60	-4	39,609	-0.01%
2021/05/18	4	83.78	12	84.63	86.00	-8	39,042	-0.02%
2021/05/17	18	78.53	49	78.35	78.20	-31	38,911	-0.08%
2021/05/14	81	77.47	105	76.69	81.60	-24	37,764	-0.06%	大賣/
2021/05/13	11	80.31	7	81.24	80.10	4	36,679	0.01%
2021/05/12	16	90.96	2	90.00	88.90	14	36,346	0.04%
2021/05/11	36	101.16	29	102.70	98.70	7	36,361	0.02%
2021/05/10	9	100.30	23	99.90	101.50	-14	35,317	-0.04%
2021/05/07	11	92.00	17	91.54	92.30	-6	34,558	-0.02%
2021/05/06	18	90.22	16	92.55	89.90	2	34,312	0.01%
2021/05/05	18	91.98	19	91.34	92.50	-1	33,721	0.00%
2021/05/04	68	97.82	56	93.28	91.40	12	33,189	0.04%
2021/05/03	35	103.07	15	101.19	101.50	20	32,428	0.06%
2021/04/29	28	92.44	22	92.84	94.70	6	31,563	0.02%
2021/04/28	17	95.22	4	95.90	92.50	13	31,936	0.04%
2021/04/27	7	93.33	15	90.83	91.20	-8	31,941	-0.03%
2021/04/26	6	87.15	10	86.84	90.20	-4	31,963	-0.01%
2021/04/23	14	83.07	26	85.15	82.00	-12	32,715	-0.04%
2021/04/22	65	93.90	32	91.93	85.80	33	32,945	0.10%
2021/04/21	23	86.50	9	86.67	89.60	14	32,068	0.04%
2021/04/20	32	80.70	32	80.10	81.50	0	31,928	0.00%
2021/04/19	18	78.88	13	80.13	80.60	5	32,264	0.02%
2021/04/16	5	72.50	8	70.96	73.30	-3	32,430	-0.01%
2021/04/15	5	66.40	14	65.82	66.70	-9	32,892	-0.03%
2021/04/14	18	63.64	34	62.35	65.30	-16	34,186	-0.05%
2021/04/13	36	65.49	22	64.38	64.30	14	34,459	0.04%
2021/04/12	26	63.21	28	63.41	64.00	-2	35,159	-0.01%
2021/04/09	26	57.16	77	56.77	58.20	-51	36,862	-0.14%
2021/04/08	5	58.54	10	58.77	58.90	-5	37,908	-0.01%
2021/04/07	22	58.28	10	57.90	58.70	12	39,236	0.03%
2021/04/06	36	57.26	6	56.02	57.40	30	42,280	0.07%
2021/04/01	21	55.89	28	55.93	55.90	-7	43,279	-0.02%
2021/03/31	13	56.18	16	56.74	55.10	-3	44,129	-0.01%
2021/03/30	15	54.61	19	54.35	54.60	-4	44,067	-0.01%
2021/03/29	46	54.85	44	55.12	55.40	2	44,720	0.00%
2021/03/26	54	51.10	48	51.29	52.90	6	46,649	0.01%
2021/03/25	3	50.60	3	50.80	49.90	0	47,659	0.00%
2021/03/24	14	51.97	32	52.09	52.00	-18	48,732	-0.04%
2021/03/23	109	52.97	58	52.13	51.70	51	48,863	0.10%	大買/
2021/03/22	13	54.09	5	54.12	54.50	8	48,009	0.02%
2021/03/19	7	49.66	12	49.86	49.55	-5	47,755	-0.01%
2021/03/18	0	0.00	3	50.00	49.95	-3	48,015	-0.01%
2021/03/17	19	49.00	9	49.14	49.00	10	48,441	0.02%
2021/03/16	0	0.00	15	48.23	48.65	-15	48,956	-0.03%
2021/03/15	4	48.41	7	48.98	48.70	-3	49,649	-0.01%
2021/03/12	3	47.92	6	47.96	47.40	-3	50,455	-0.01%
2021/03/11	14	47.45	7	47.54	47.25	7	50,756	0.01%
2021/03/10	3	47.12	2	47.20	47.00	1	50,926	0.00%
2021/03/09	1	47.40	5	46.34	47.50	-4	51,141	-0.01%
2021/03/05	2	45.90	0	0.00	45.85	2	51,890	0.00%
2021/03/04	3	46.47	4	46.28	46.05	-1	52,319	0.00%
2021/03/03	3	46.40	2	46.13	47.30	1	52,717	0.00%
2021/03/02	14	47.96	13	47.05	45.50	1	53,775	0.00%
2021/02/26	10	47.39	1	47.85	47.95	9	54,074	0.02%
2021/02/25	4	47.75	6	47.48	47.30	-2	54,060	0.00%
2021/02/24	13	45.94	7	46.66	46.00	6	54,183	0.01%
2021/02/23	13	47.69	7	47.91	46.70	6	54,262	0.01%
2021/02/22	4	47.23	8	46.84	46.75	-4	54,800	-0.01%
2021/02/19	8	45.29	14	44.67	44.50	-6	54,951	-0.01%
2021/02/18	19	45.63	14	46.17	45.25	5	55,206	0.01%
2021/02/17	2	43.58	5	42.85	43.90	-3	54,788	-0.01%
2021/02/05	7	42.96	12	42.49	42.20	-5	54,773	-0.01%
2021/02/04	3	43.00	2	43.40	43.50	1	54,818	0.00%
2021/02/03	12	42.92	4	42.88	42.25	8	55,361	0.01%
2021/02/02	7	43.29	8	43.79	43.50	-1	56,019	0.00%
2021/02/01	3	42.47	3.5	41.81	41.35	-0.5	55,488	0.00%
2021/01/29	1	43.70	1	44.40	42.80	0	55,267	0.00%
2021/01/28	3	45.10	3	44.85	44.75	0	55,130	0.00%
2021/01/27	2	44.80	2.1	44.94	44.55	-0.1	54,963	0.00%
2021/01/26	6	45.92	5	45.65	45.60	1	55,058	0.00%
2021/01/25	1	46.35	0	0.00	45.65	1	54,998	0.00%
2021/01/22	8	44.09	11.2	44.09	44.80	-3.2	54,629	-0.01%
2021/01/21	2	44.15	5	43.80	42.70	-3	54,212	-0.01%
2021/01/20	64	42.64	78	42.75	42.10	-14	53,579	-0.03%
2021/01/19	9	45.33	13	43.42	43.20	-4	52,968	-0.01%
2021/01/18	94	43.44	128	43.90	45.10	-34	52,507	-0.06%	大賣/
2021/01/15	20.5	44.00	5	44.27	43.25	15.5	51,347	0.03%
2021/01/14	79	49.31	60	49.40	48.05	19	50,492	0.04%
2021/01/13	45	49.06	50	48.95	48.00	-5	50,040	-0.01%
2021/01/12	32	48.86	42	49.66	49.05	-10	49,715	-0.02%
2021/01/11	54	49.54	57	49.61	50.40	-3	48,278	-0.01%
2021/01/08	44.1	48.14	37	48.78	48.50	7.1	47,488	0.01%
2021/01/07	30	48.52	15	46.01	47.35	15	46,536	0.03%
2021/01/06	19	53.74	59	51.99	50.30	-40	45,072	-0.09%
2021/01/05	25	56.06	15	55.31	54.60	10	44,340	0.02%
2021/01/04	156	56.11	150	56.11	57.10	6	43,023	0.01%	大買/大賣/
2020/12/31	63	51.37	91	51.85	52.90	-28	40,875	-0.07%
2020/12/30	117	49.19	102	50.10	50.10	15	39,737	0.04%	大買/大賣/
2020/12/29	52	52.27	117	53.71	49.35	-65	38,285	-0.17%	大賣/
2020/12/28	112	52.65	18	50.73	52.80	94	35,075	0.27%	大買/
2020/12/25	98	47.73	77	48.11	48.00	21	33,634	0.06%
2020/12/24	11	45.95	31	45.48	45.25	-20	32,551	-0.06%
2020/12/23	65	43.69	66	44.18	45.45	-1	32,156	0.00%
2020/12/22	96	47.25	80	47.87	43.15	16	31,216	0.05%
2020/12/21	20	45.88	24.2	47.19	47.50	-4.2	28,681	-0.01%
2020/12/18	13	43.50	21.2	43.62	43.20	-8.2	27,305	-0.03%
2020/12/17	13	41.47	7	40.97	42.35	6	25,975	0.02%
2020/12/16	14	41.07	26	40.93	41.00	-12	25,507	-0.05%
2020/12/15	6	40.54	20	40.53	40.00	-14	25,254	-0.06%
2020/12/14	4	40.56	6	40.63	40.75	-2	24,601	-0.01%
2020/12/11	28	40.28	23	41.44	38.95	5	24,110	0.02%
2020/12/10	39	41.87	35	41.81	41.40	4	23,548	0.02%
2020/12/09	61	41.41	77	41.54	41.40	-16	22,943	-0.07%
2020/12/08	128	41.18	131.5	40.43	40.60	-3.5	22,173	-0.02%	大買/大賣/
2020/12/07	103	38.26	58	38.47	38.25	45	21,113	0.21%	大買/
2020/12/04	12	38.12	24	38.27	38.00	-12	20,573	-0.06%
2020/12/03	53	40.55	33	40.75	39.50	20	20,136	0.10%
2020/12/02	38	40.42	28	40.80	40.00	10	19,824	0.05%
2020/12/01	12.1	42.44	10	41.96	41.10	2.1	19,317	0.01%
2020/11/30	14.1	43.30	20	43.29	43.70	-5.9	18,836	-0.03%
2020/11/27	33	41.03	27.1	41.75	43.00	5.9	18,393	0.03%
2020/11/26	21.1	42.14	8	41.32	40.65	13.1	17,895	0.07%
2020/11/25	13	39.40	29	39.37	40.90	-16	16,799	-0.10%
2020/11/24	10	37.15	0.1	37.80	37.20	9.9	16,009	0.06%
2020/11/23	5	37.61	12	37.73	37.45	-7	15,818	-0.04%
2020/11/20	14	37.44	11	37.53	36.75	3	15,621	0.02%
2020/11/19	34	36.75	57	37.25	37.45	-23	15,539	-0.15%
2020/11/18	7	33.68	17	34.36	36.40	-10	14,552	-0.07%
2020/11/17	5	32.21	9	32.84	33.35	-4	13,788	-0.03%
2020/11/16	0	0.00	3	31.77	31.55	-3	13,474	-0.02%
2020/11/13	27	30.94	18	30.68	30.60	9	13,393	0.07%
2020/11/12	7	32.04	2	30.80	31.20	5	13,198	0.04%
2020/11/11	16	29.97	9	30.15	32.45	7	13,081	0.05%
2020/11/10	19	30.29	21	30.28	29.80	-2	12,631	-0.02%
2020/11/09	1	31.00	11	31.91	32.25	-10	11,564	-0.09%
2020/11/06	2	29.15	12	29.22	29.35	-10	11,333	-0.09%
2020/11/05	11	29.18	1	29.15	28.95	10	11,279	0.09%
2020/11/04	10	28.10	10	28.35	28.90	0	11,238	0.00%
2020/11/03	4	28.24	2	28.08	28.60	2	11,022	0.02%
2020/11/02	2	27.50	2	27.20	27.00	0	10,673	0.00%
2020/10/29	5	26.30	5	26.60	26.70	0	10,172	0.00%
2020/10/27	10	26.50	10	26.45	26.10	0	9,870	0.00%
2020/10/26	55	26.05	55	26.29	26.85	0	9,717	0.00%
2020/10/21	1	25.45	3	24.88	25.30	-2	9,085	-0.02%
2020/10/20	0	0.00	13	24.84	25.25	-13	8,840	-0.15%
2020/10/16	2	23.75	5	24.25	23.55	-3	8,469	-0.04%
2020/10/15	5	24.00	0	0.00	24.05	5	8,399	0.06%
2020/10/14	16	24.38	10	24.88	24.55	6	8,292	0.07%
2020/10/13	11	25.10	6	24.91	25.05	5	8,112	0.06%
2020/10/12	5	23.00	4	23.10	23.15	1	7,687	0.01%
2020/10/08	2	24.05	2	23.45	23.80	0	7,540	0.00%
2020/10/07	17	24.33	23	24.06	24.45	-6	7,351	-0.08%
2020/10/06	6	22.93	27	23.00	23.45	-21	7,094	-0.30%
2020/10/05	0	0.00	21	22.02	22.85	-21	6,852	-0.31%
2020/09/30	2	21.25	2	21.05	21.25	0	6,606	0.00%
2020/09/29	10	21.64	16	21.94	21.00	-6	6,614	-0.09%
2020/09/28	2	21.60	9	20.79	21.65	-7	6,365	-0.11%
2020/09/25	24	20.09	30	20.55	20.45	-6	6,001	-0.10%
2020/09/23	0	0.00	4	19.40	19.50	-4	5,708	-0.07%
2020/09/21	6	20.13	0	0.00	20.20	6	5,645	0.11%
2020/09/17	2	20.23	2	20.10	20.20	0	5,586	0.00%
2020/09/16	2	20.00	0	0.00	20.10	2	5,575	0.04%
2020/09/15	0	0.00	1	19.50	19.80	-1	5,503	-0.02%
2020/09/14	0	0.00	1	19.55	19.75	-1	5,435	-0.02%
2020/09/07	25	20.38	0	0.00	20.15	25	5,064	0.49%
2020/09/01	0	0.00	4	21.20	20.95	-4	4,595	-0.09%
2020/08/31	1	21.60	10	22.05	21.20	-9	4,531	-0.20%
2020/08/28	0	0.00	2	20.70	21.00	-2	4,317	-0.05%
2020/08/27	1	20.95	0	0.00	20.90	1	4,277	0.02%
2020/08/26	1	22.10	11	22.08	22.10	-10	4,161	-0.24%
2020/08/25	1	21.20	7	21.41	21.75	-6	3,937	-0.15%
2020/08/24	0	0.00	3	20.25	20.40	-3	3,573	-0.08%
2020/08/21	0	0.00	3	20.20	20.10	-3	3,516	-0.09%
2020/08/20	3	19.80	0	0.00	19.95	3	3,447	0.09%
2020/08/18	0	0.00	2	19.85	20.10	-2	3,028	-0.07%
2020/08/17	7	20.10	8	20.33	20.05	-1	2,835	-0.04%
2020/08/14	12	19.95	10	20.13	19.90	2	2,607	0.08%
2020/08/13	0	0.00	10	19.25	19.05	-10	2,275	-0.44%
2020/08/11	20	19.00	20	18.85	18.80	0	2,191	0.00%
2020/07/24	0	0.00	10	17.25	17.50	-10	2,094	-0.48%
2020/07/09	0	0.00	15	18.38	18.50	-15	1,967	-0.76%
2020/07/08	0	0.00	10	18.70	18.70	-10	1,906	-0.52%
2020/07/02	5	16.50	0	0.00	16.50	5	1,623	0.31%
2020/06/10	0	0.00	3	16.90	17.00	-3	2,191	-0.14%
2020/06/04	10	16.50	0	0.00	16.55	10	2,254	0.44%
2020/06/03	0	0.00	8	16.44	16.55	-8	2,275	-0.35%
2020/05/27	0	0.00	3	16.30	16.35	-3	2,255	-0.13%
2020/05/26	0	0.00	5	16.25	16.20	-5	2,247	-0.22%
2020/05/25	2	16.10	0	0.00	16.10	2	2,242	0.09%
2020/05/15	5	15.50	20	15.60	15.55	-15	2,291	-0.65%
2020/05/14	11	15.80	1	15.60	15.60	10	2,297	0.44%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/08	20	16.80	0	0.00	16.75	20	2,240	0.89%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/23	5	16.00	2	15.90	16.00	3	2,263	0.13%
2020/04/22	6	15.55	0	0.00	15.80	6	2,263	0.27%
2020/04/21	10	16.31	1	16.35	15.95	9	2,263	0.40%
2020/04/17	5	16.05	0	0.00	16.15	5	2,199	0.23%
2020/04/14	0	0.00	10	15.40	15.45	-10	2,122	-0.47%
2020/04/13	10	15.15	0	0.00	15.05	10	2,124	0.47%
2020/04/10	0	0.00	10	15.05	15.30	-10	2,113	-0.47%
2020/04/09	10	15.10	0	0.00	15.10	10	2,110	0.47%
2020/04/07	6	14.65	5	14.65	14.50	1	2,062	0.05%
2020/03/27	10	14.00	0	0.00	13.90	10	1,903	0.53%
2020/03/24	2	12.60	0	0.00	12.60	2	1,814	0.11%
2020/03/20	2	12.30	2	12.50	12.55	0	1,783	0.00%
2020/03/13	1	14.50	0	0.00	15.10	1	1,496	0.07%
2020/03/12	7	15.86	0	0.00	15.70	7	1,441	0.49%
2020/03/09	2	16.50	0	0.00	16.50	2	1,389	0.14%
2020/02/12	2	17.00	0	0.00	17.05	2	1,248	0.16%
2020/02/07	1	17.15	0	0.00	17.10	1	1,228	0.08%
2020/02/03	1	16.75	0	0.00	17.05	1	1,212	0.08%
2020/01/30	1	17.15	10	16.90	16.80	-9	1,166	-0.77%
2020/01/15	0	0.00	10	18.30	18.30	-10	1,200	-0.83%
2019/12/03	0	0.00	1	18.55	18.55	-1	1,491	-0.07%
2019/11/04	0	0.00	8	18.29	18.50	-8	2,910	-0.27%
2019/10/25	0	0.00	1	18.65	18.60	-1	3,637	-0.03%
2019/10/08	1	17.90	0	0.00	17.85	1	4,556	0.02%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	0	0.00	10	18.55	18.25	-10	4,651	-0.22%
2019/09/18	0	0.00	11	19.20	19.00	-11	4,819	-0.23%
2019/09/16	10	18.80	0	0.00	18.90	10	4,869	0.21%
2019/09/11	21	18.88	2	19.00	18.85	19	4,908	0.39%
2019/09/10	0	0.00	2	19.40	19.20	-2	4,870	-0.04%
2019/09/09	2	19.85	0	0.00	19.90	2	4,820	0.04%
2019/09/05	0	0.00	2	20.03	19.75	-2	4,873	-0.04%
2019/09/04	2	20.45	0	0.00	20.15	2	4,831	0.04%
2019/09/02	2	19.05	0	0.00	19.15	2	4,583	0.04%
2019/08/26	0	0.00	13	19.05	18.75	-13	4,612	-0.28%
2019/08/22	10	18.70	0	0.00	18.75	10	4,606	0.22%
2019/08/20	13	18.76	0	0.00	18.75	13	4,536	0.29%
2019/08/16	0	0.00	10	19.30	19.55	-10	4,417	-0.23%
2019/08/15	3	20.08	0	0.00	19.80	3	4,356	0.07%
2019/08/06	3	20.45	0	0.00	20.55	3	4,031	0.07%
2019/08/02	0	0.00	21	21.49	21.80	-21	3,813	-0.55%
2019/07/31	1	20.75	0	0.00	20.75	1	3,472	0.03%
2019/07/30	2	21.58	11	21.48	21.25	-9	3,382	-0.27%
2019/07/29	0	0.00	13	21.81	22.10	-13	3,295	-0.39%
2019/07/26	5	22.86	32	22.91	21.90	-27	3,167	-0.85%
2019/07/25	0	0.00	30	21.73	21.90	-30	2,829	-1.06%
2019/07/24	0	0.00	5	20.50	20.40	-5	2,501	-0.20%
2019/07/23	0	0.00	2	19.80	19.55	-2	2,277	-0.09%
2019/07/17	20	18.75	0	0.00	18.80	20	2,068	0.97%
2019/07/02	0	0.00	1	18.40	19.10	-1	1,787	-0.06%
2019/07/01	0	0.00	5	18.20	18.25	-5	1,709	-0.29%
2019/06/21	5	18.00	0	0.00	18.00	5	1,576	0.32%
2019/06/20	11	18.00	0	0.00	17.95	11	1,518	0.72%
2019/06/14	0	0.00	50	18.45	18.40	-50	1,419	-3.52%
2019/06/13	0	0.00	5	18.30	18.40	-5	1,370	-0.36%
2019/06/10	30	17.80	0	0.00	17.80	30	1,310	2.29%
2019/06/06	20	17.85	0	0.00	17.95	20	1,279	1.56%
2019/06/05	0	0.00	3	18.15	18.20	-3	1,250	-0.24%
2019/05/31	0	0.00	99	18.45	18.85	-99	1,114	-8.88%
2019/05/30	0	0.00	2	18.80	18.85	-2	1,052	-0.19%
2019/05/28	0	0.00	6	18.00	18.20	-6	944	-0.64%
2019/05/23	0	0.00	10	17.50	17.60	-10	823	-1.21%
2019/05/10	0	0.00	1	16.30	16.35	-1	666	-0.15%
2019/05/06	3	16.40	0	0.00	16.35	3	665	0.45%
2019/05/02	30	16.45	0	0.00	16.50	30	635	4.72%
2019/04/26	10	16.25	0	0.00	16.30	10	616	1.62%
2019/04/25	10	16.30	0	0.00	16.25	10	612	1.63%
2019/04/24	20	16.35	0	0.00	16.35	20	608	3.28%
2019/04/22	19	16.43	0	0.00	16.55	19	590	3.22%
2019/04/19	10	16.14	0	0.00	16.10	10	554	1.80%
2019/03/06	5	16.00	0	0.00	16.10	5	507	0.99%
2019/02/22	0	0.00	5	16.30	16.25	-5	506	-0.99%
2019/01/15	0	0.00	5	15.70	15.70	-5	525	-0.95%
2018/12/19	0	0.00	5	16.05	16.10	-5	781	-0.64%
2018/11/20	5	15.50	0	0.00	15.50	5	880	0.57%
2018/11/19	1	15.60	0	0.00	15.55	1	902	0.11%
2018/11/15	5	15.50	0	0.00	15.45	5	932	0.54%
2018/11/14	2	15.48	0	0.00	15.35	2	962	0.21%
2018/10/30	5	15.20	0	0.00	15.10	5	1,137	0.44%
2018/10/29	0	0.00	10	15.50	15.40	-10	1,124	-0.89%
2018/10/25	0	0.00	2	15.83	15.90	-2	1,117	-0.18%
2018/10/23	0	0.00	1	16.25	16.10	-1	1,119	-0.09%
2018/10/19	0	0.00	2	16.05	15.95	-2	1,125	-0.18%
2018/10/12	11	15.69	0	0.00	15.70	11	1,130	0.97%
2018/10/09	1	16.20	0	0.00	16.20	1	1,151	0.09%
2018/10/05	1	16.35	0	0.00	16.30	1	1,202	0.08%
2018/10/04	1	16.70	0	0.00	16.60	1	1,195	0.08%
2018/09/28	1	16.70	0	0.00	16.70	1	1,236	0.08%
2018/08/17	0	0.00	1	16.80	16.75	-1	1,247	-0.08%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/07/31	0	0.00	2	16.60	16.60	-2	1,374	-0.15%
2018/07/26	1	16.70	0	0.00	16.80	1	1,377	0.07%
2018/07/24	0	0.00	0.1	16.80	16.80	-0.1	1,348	0.00%
2018/07/18	0	0.00	2	17.10	17.10	-2	1,319	-0.15%
2018/07/17	2	17.10	0	0.00	17.15	2	1,292	0.15%
2018/06/12	5	16.60	0	0.00	16.65	5	1,451	0.34%
2018/06/11	2	16.70	0	0.00	16.70	2	1,473	0.14%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/05/28	1	16.45	0	0.00	16.65	1	1,595	0.06%
2018/05/21	2	16.50	0	0.00	16.55	2	1,595	0.13%
2018/04/25	2	17.00	0	0.00	17.00	2	1,827	0.11%
2018/04/13	10	17.20	0	0.00	17.25	10	2,008	0.50%
2018/03/13	2	18.00	0	0.00	18.00	2	2,281	0.09%
2018/03/08	0	0.00	1	18.00	18.05	-1	2,489	-0.04%
2018/02/08	0	0.00	6	17.70	17.75	-6	3,221	-0.19%
2018/02/06	10	17.39	0	0.00	17.25	10	3,230	0.31%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/01/31	2	18.40	0	0.00	18.60	2	3,128	0.06%
2018/01/26	6	19.00	0	0.00	18.90	6	3,131	0.19%
2018/01/23	0	0.00	5	19.10	19.20	-5	3,105	-0.16%
2018/01/17	10	19.75	0	0.00	20.00	10	3,103	0.32%
2018/01/10	0	0.00	8	20.00	19.90	-8	3,335	-0.24%
2018/01/04	2	19.40	0	0.00	19.45	2	3,285	0.06%
2018/01/03	0	0.00	2	19.70	19.60	-2	3,300	-0.06%
2018/01/02	2	20.10	0	0.00	19.85	2	3,233	0.06%