萬海 (2615)-元富-烏日券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306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-烏日券商分點個股進出

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-烏日券商分點個股進出
元富-烏日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
2024/04/26	3.2	48.72	2	46.50	48.35	1.2	7,407	0.02%
2024/04/23	1.1	44.18	16	44.82	44.95	-15	7,199	-0.21%
2024/04/22	2	44.23	1	43.85	43.85	1	7,263	0.01%
2024/04/19	4	43.10	4	43.66	43.25	0	7,188	0.00%
2024/04/18	1	42.85	0	0.00	42.90	1	7,189	0.01%
2024/04/17	1	43.20	0	0.00	42.80	1	7,256	0.01%
2024/04/16	9.3	43.41	0	0.00	42.90	9.3	7,492	0.12%
2024/04/12	2.1	44.81	2	44.80	45.00	0.1	8,164	0.00%
2024/04/09	0	0.00	20	44.80	44.95	-20	9,660	-0.21%
2024/04/08	20	44.10	0	0.00	44.10	20	10,167	0.20%
2024/04/03	1	44.00	3	43.80	43.65	-2	10,191	-0.02%
2024/04/02	2.2	44.08	0	0.00	44.05	2.2	10,328	0.02%
2024/03/28	9	44.43	6	44.30	44.00	3	11,852	0.03%
2024/03/27	3	44.70	0	0.00	44.45	3	13,593	0.02%
2024/03/26	4	44.94	2	44.55	44.55	2	14,921	0.01%
2024/03/25	1	45.50	2	45.55	45.40	-1	15,353	-0.01%
2024/03/22	7	44.88	1	44.95	45.30	6	16,105	0.04%
2024/03/21	7	45.66	2	45.10	45.10	5	16,959	0.03%
2024/03/20	1	45.30	18	45.80	45.00	-17	17,230	-0.10%
2024/03/19	2	45.73	2	46.05	45.50	0	17,402	0.00%
2024/03/18	2	45.68	0	0.00	45.65	2	17,526	0.01%
2024/03/15	3	45.08	6	45.49	46.45	-3	17,778	-0.02%
2024/03/14	1.2	47.74	0	0.00	47.10	1.2	17,606	0.01%
2024/03/13	1	49.80	6	49.92	49.00	-5	17,484	-0.03%
2024/03/12	2	49.50	0	0.00	49.45	2	17,429	0.01%
2024/03/11	1	49.30	1	49.30	49.30	0	17,544	0.00%
2024/03/08	0	0.00	2	48.65	48.65	-2	17,905	-0.01%
2024/03/06	1	48.85	0	0.00	48.40	1	18,390	0.01%
2024/03/05	1	50.10	0	0.00	49.35	1	18,379	0.01%
2024/03/04	1	49.05	0	49.70	49.65	1	18,350	0.01%
2024/03/01	2	49.50	2	49.70	49.90	0	18,376	0.00%
2024/02/29	0	0.00	1	48.81	50.40	-1	18,247	-0.01%
2024/02/23	1.1	50.16	0	0.00	49.65	1.1	17,845	0.01%
2024/02/22	2	49.18	1	49.45	50.00	1	17,821	0.01%
2024/02/21	0	0.00	2	49.35	49.00	-2	17,723	-0.01%
2024/02/20	1	48.25	4	48.65	48.65	-3	17,675	-0.02%
2024/02/16	1	47.30	0.1	47.50	47.30	1	17,819	0.01%
2024/02/15	1	46.80	3	46.73	47.20	-2	17,961	-0.01%
2024/02/05	1.1	47.91	1	48.15	47.75	0.1	17,943	0.00%
2024/02/02	7	48.03	0	0.00	48.20	7	17,983	0.04%
2024/01/31	1	49.45	2	49.05	48.90	-1	17,839	-0.01%
2024/01/30	2	49.50	0	0.00	49.45	2	17,848	0.01%
2024/01/29	0	0.00	3	50.00	50.00	-3	17,858	-0.02%
2024/01/25	1	50.80	0	0.00	49.75	1	17,876	0.01%
2024/01/24	0	0.00	1	50.60	50.50	-1	17,811	-0.01%
2024/01/23	2	50.40	0	0.00	50.20	2	17,846	0.01%
2024/01/22	13	49.87	1	50.70	50.70	12	17,889	0.07%
2024/01/18	0	0.00	1	51.80	52.50	-1	17,695	-0.01%
2024/01/17	8	50.98	4	50.88	51.00	4	17,539	0.02%
2024/01/16	1	52.00	0	0.00	52.00	1	17,383	0.01%
2024/01/10	12	50.38	1	50.10	50.70	11	16,960	0.06%
2024/01/09	10	53.05	6.2	52.42	52.40	3.8	16,693	0.02%
2024/01/08	8	56.29	2	57.05	56.20	6	16,210	0.04%
2024/01/05	7	57.00	5	57.22	57.90	2	15,999	0.01%
2024/01/04	8.3	58.42	12	57.68	57.00	-3.7	15,558	-0.02%
2024/01/03	12	55.60	2	55.00	55.00	10	14,793	0.07%
2024/01/02	6	56.35	12	56.90	54.70	-6	14,512	-0.04%
2023/12/29	0	0.00	3	55.00	55.00	-3	13,941	-0.02%
2023/12/28	0	0.00	5	55.40	55.20	-5	13,906	-0.04%
2023/12/27	14	56.76	13.1	56.71	56.60	0.9	13,795	0.01%
2023/12/26	0	0.00	2	55.30	56.00	-2	13,532	-0.01%
2023/12/25	65	57.19	63	55.67	54.50	2	13,140	0.02%
2023/12/22	49.1	59.98	34.1	60.28	60.10	15	12,342	0.12%
2023/12/21	21.1	57.10	13.3	57.30	59.60	7.7	10,570	0.07%
2023/12/20	3	52.03	5	53.16	54.50	-2	9,261	-0.02%
2023/12/19	2	52.75	13	53.62	52.30	-11	8,798	-0.12%
2023/12/18	9	52.42	7.1	52.48	52.90	1.9	8,116	0.02%
2023/12/15	3	50.13	2	50.70	50.60	1	7,335	0.01%
2023/12/14	11	49.08	1	49.05	49.05	10	7,080	0.14%
2023/12/13	4	50.98	7	50.84	50.10	-3	6,925	-0.04%
2023/12/12	2	52.50	0	0.00	51.80	2	7,366	0.03%
2023/12/11	4	52.70	0	0.00	52.40	4	7,192	0.06%
2023/12/08	5	50.56	10	50.10	51.10	-5	6,988	-0.07%
2023/12/07	1	50.80	0	0.00	50.10	1	6,981	0.01%
2023/12/06	4	50.50	5	50.64	51.30	-1	6,957	-0.01%
2023/12/05	6	50.73	18	51.64	52.00	-12	6,865	-0.17%
2023/12/04	9	50.81	17	50.92	52.50	-8	6,511	-0.12%
2023/12/01	0	48.55	1	48.65	48.65	-1	6,098	-0.02%
2023/11/30	1.1	46.77	0	0.00	46.70	1.1	5,955	0.02%
2023/11/29	1	46.55	0	0.00	46.55	1	6,006	0.02%
2023/11/23	6	45.63	6.3	45.75	45.75	-0.3	6,051	0.00%
2023/11/15	0	0.00	3	47.35	47.85	-3	6,230	-0.05%
2023/11/10	1	45.40	0	0.00	45.00	1	6,230	0.02%
2023/11/09	1	46.30	0	0.00	46.35	1	6,191	0.02%
2023/11/06	10	47.30	0	0.00	47.45	10	6,240	0.16%
2023/10/31	0	46.20	0	0.00	46.20	0	6,272	0.00%
2023/10/30	0.3	47.30	1	47.30	47.45	-0.7	6,225	-0.01%
2023/10/18	0	0.00	1.2	44.70	44.85	-1.2	6,467	-0.02%
2023/10/17	0	44.90	0	0.00	44.70	0	6,481	0.00%
2023/10/16	1	44.15	1	44.00	45.00	0	6,549	0.00%
2023/10/02	2.3	48.18	1	47.25	47.35	1.3	7,230	0.02%
2023/09/28	1	48.85	0	0.00	48.30	1	7,291	0.01%
2023/09/20	1	51.30	2	52.00	51.30	-1	9,490	-0.01%
2023/09/19	5	50.40	5	51.00	50.50	0	9,382	0.00%
2023/09/18	0	0.00	8.1	50.38	50.90	-8.1	9,376	-0.09%
2023/09/15	21.1	51.11	6	50.58	50.60	15.1	9,386	0.16%
2023/09/14	0	0.00	10	48.65	48.85	-10	8,722	-0.11%
2023/09/13	2	46.65	2	46.45	46.65	0	8,628	0.00%
2023/09/12	2	45.90	2	46.30	46.80	0	8,725	0.00%
2023/09/11	0	0.00	1	46.10	46.00	-1	8,719	-0.01%
2023/09/07	0	0.00	0	45.85	45.65	0	8,817	0.00%
2023/09/06	1	46.80	1	46.30	46.30	0	8,880	0.00%
2023/09/05	1	46.85	1.2	47.08	47.30	-0.2	8,935	0.00%
2023/09/04	3	46.07	1	45.25	46.50	2	9,162	0.02%
2023/09/01	2	44.98	0	0.00	44.90	2	9,167	0.02%
2023/08/31	2	46.15	2	45.45	45.30	0	9,261	0.00%
2023/08/30	0.3	45.80	0	0.00	45.85	0.3	9,242	0.00%
2023/08/29	7	45.70	2	45.55	45.35	5	9,324	0.05%
2023/08/28	0	0.00	2	45.95	46.10	-2	9,394	-0.02%
2023/08/25	2	46.05	2	46.20	45.90	0	9,499	0.00%
2023/08/24	1	46.84	2	46.30	46.00	-1	9,566	-0.01%
2023/08/23	10	48.10	0	0.00	47.55	10	9,478	0.11%
2023/08/22	1	48.35	0	0.00	48.70	1	9,435	0.01%
2023/08/21	1	50.10	5	50.10	49.30	-4	9,449	-0.04%
2023/08/18	16	50.48	1	50.80	50.50	15	9,404	0.16%
2023/08/17	0	0.00	2	47.20	47.90	-2	9,202	-0.02%
2023/08/16	1	47.50	2	47.65	47.60	-1	9,232	-0.01%
2023/08/11	3	49.95	0	0.00	50.60	3	9,367	0.03%
2023/08/10	4	49.78	0	49.90	50.10	4	9,379	0.04%
2023/08/09	4	50.10	1	50.30	50.10	3	9,428	0.03%
2023/08/08	1	50.00	0	0.00	50.10	1	9,472	0.01%
2023/08/02	0	50.80	0	0.00	51.10	0	9,689	0.00%
2023/08/01	0.3	51.10	0.4	51.10	51.10	-0.1	9,706	0.00%
2023/07/28	6	51.80	15	51.50	51.80	-9	9,824	-0.09%
2023/07/26	2.1	49.95	0	0.00	49.45	2.1	9,944	0.02%
2023/07/24	15	49.25	0	0.00	49.30	15	10,070	0.15%
2023/07/21	2	50.80	0	0.00	50.90	2	10,120	0.02%
2023/07/20	37	51.64	1	51.70	51.90	36	10,171	0.35%
2023/07/19	0	0.00	1	51.50	50.90	-1	10,214	-0.01%
2023/07/18	0	0.00	1	50.90	50.40	-1	10,362	-0.01%
2023/07/17	7	51.10	0	0.00	51.00	7	10,322	0.07%
2023/07/14	2	50.40	0.1	50.70	50.40	1.9	10,323	0.02%
2023/07/13	3.1	50.36	22.3	50.85	49.30	-19.2	10,335	-0.19%
2023/07/12	3	52.20	4	51.70	51.60	-1	10,261	-0.01%
2023/07/11	1	53.80	0	0.00	53.60	1	10,245	0.01%
2023/07/07	7	56.70	0	0.00	56.70	7	10,090	0.07%
2023/07/06	13	57.51	11	57.73	57.60	2	9,972	0.02%
2023/07/05	4	57.38	2	57.55	57.70	2	9,939	0.02%
2023/07/04	14	59.99	37	59.84	57.30	-23	9,675	-0.24%
2023/07/03	19	58.78	55.6	58.10	58.90	-36.6	8,716	-0.42%
2023/06/30	8.3	58.96	3	58.90	59.00	5.3	8,216	0.06%
2023/06/29	6	57.30	1	58.40	57.30	5	7,941	0.06%
2023/06/28	2.1	58.56	1	58.40	58.40	1.1	7,880	0.01%
2023/06/21	10	60.01	1	60.20	60.20	9	7,865	0.11%
2023/06/19	1	61.60	0	0.00	61.10	1	7,892	0.01%
2023/06/16	0	0.00	2	62.30	62.60	-2	7,918	-0.03%
2023/06/15	2	61.60	1	62.70	61.70	1	7,940	0.01%
2023/06/14	3	62.30	18.1	62.68	62.20	-15.1	8,067	-0.19%
2023/06/13	4.1	61.85	2	62.10	61.80	2.1	8,375	0.02%
2023/06/12	4	61.13	3	61.83	62.10	1	8,862	0.01%
2023/06/09	4	61.05	7	61.30	61.80	-3	9,553	-0.03%
2023/06/08	8	61.86	20.1	61.65	61.50	-12.1	9,687	-0.12%
2023/06/07	23	59.90	5	59.74	59.80	18	9,917	0.18%
2023/06/06	14	59.44	3	59.10	59.50	11	9,925	0.11%
2023/06/05	21	58.01	2.3	58.37	58.00	18.7	9,958	0.19%
2023/06/02	20.3	58.10	3	58.07	58.10	17.3	10,005	0.17%
2023/06/01	8	57.16	1	57.50	57.10	7	10,059	0.07%
2023/05/31	13	58.19	0	0.00	58.00	13	10,104	0.13%
2023/05/30	4.3	59.17	0.1	59.50	58.70	4.2	10,281	0.04%
2023/05/29	13	60.03	1.1	59.81	60.00	12	10,361	0.12%
2023/05/26	1.2	58.92	1.1	59.55	58.90	0.1	10,595	0.00%
2023/05/25	18.1	58.80	0	0.00	58.70	18.1	10,907	0.17%
2023/05/24	21	60.10	0	0.00	60.10	21	11,227	0.19%
2023/05/23	11	60.10	10	60.20	60.10	1	11,458	0.01%
2023/05/22	1	59.60	1	60.30	60.20	0	11,482	0.00%
2023/05/19	0	0.00	54	60.03	60.30	-54	11,432	-0.47%
2023/05/18	4	60.00	0	0.00	59.60	4	11,369	0.04%
2023/05/17	0	0.00	13	60.22	60.20	-13	11,390	-0.11%
2023/05/16	11	59.62	10.1	60.00	59.60	0.9	11,367	0.01%
2023/05/15	1	60.00	0.1	59.40	60.20	0.9	11,413	0.01%
2023/05/12	3.2	59.02	2	59.40	59.20	1.2	11,434	0.01%
2023/05/11	15.1	59.51	1	61.00	59.10	14.1	11,447	0.12%
2023/05/10	0	0.00	19	61.23	61.60	-19	11,368	-0.17%
2023/05/09	10	60.20	10	60.20	60.20	0	11,394	0.00%
2023/05/08	5.5	59.54	0	0.00	59.40	5.5	11,536	0.05%
2023/05/05	1.1	59.33	1	59.80	59.50	0.1	11,898	0.00%
2023/05/04	6	60.27	4	60.58	60.10	2	11,984	0.02%
2023/05/03	16.2	61.60	1	60.90	60.50	15.2	12,004	0.13%
2023/05/02	25	64.63	0	0.00	63.20	25	11,970	0.21%
2023/04/28	1	64.80	15	64.80	65.00	-14	12,084	-0.12%
2023/04/27	4	63.15	1	63.40	63.70	3	12,176	0.02%
2023/04/26	4	63.35	3	63.80	63.70	1	12,253	0.01%
2023/04/25	6	64.27	4	64.35	64.20	2	12,258	0.02%
2023/04/24	0	65.20	13	65.32	65.50	-13	12,374	-0.10%
2023/04/21	37.1	65.88	10	67.52	65.00	27.1	12,497	0.22%
2023/04/20	8	68.21	1	68.20	67.70	7	12,473	0.06%
2023/04/19	2.2	68.31	0	0.00	68.00	2.2	12,630	0.02%
2023/04/18	4.1	69.43	0	0.00	69.00	4.1	12,772	0.03%
2023/04/17	3	70.73	1	71.20	70.50	2	12,889	0.02%
2023/04/14	13	69.90	13	68.82	69.90	0	13,041	0.00%
2023/04/13	13	68.48	13	69.02	68.50	0	13,235	0.00%
2023/04/12	10	68.80	10	68.90	68.80	0	13,442	0.00%
2023/04/11	1	68.80	10	69.00	68.60	-9	13,740	-0.07%
2023/04/10	10	70.40	20	69.80	68.80	-10	14,135	-0.07%
2023/04/07	30	69.20	24.2	68.44	69.40	5.8	14,505	0.04%
2023/04/06	1.1	68.02	30	68.67	67.80	-28.9	14,953	-0.19%
2023/03/31	0	0.00	17	69.29	68.50	-17	15,727	-0.11%
2023/03/30	1	68.50	20	69.00	68.50	-19	17,126	-0.11%
2023/03/29	1	69.00	0	0.00	68.80	1	17,649	0.01%
2023/03/28	1	69.60	2	69.50	69.30	-1	18,203	-0.01%
2023/03/24	1	69.80	0	0.00	70.50	1	19,983	0.01%
2023/03/23	67	69.81	3	69.80	69.90	64	20,125	0.32%
2023/03/22	11	69.77	5.1	69.53	70.40	5.9	20,171	0.03%
2023/03/21	1	69.10	12	69.90	69.00	-11	20,226	-0.05%
2023/03/20	4	69.68	5	70.14	69.60	-1	20,233	0.00%
2023/03/17	7	69.10	9	69.13	69.00	-2	20,203	-0.01%
2023/03/16	21	68.33	3	69.57	68.20	18	20,128	0.09%
2023/03/15	8.1	71.52	5.1	71.67	71.00	3	19,886	0.02%
2023/03/14	12	73.04	17.5	72.68	72.50	-5.5	19,571	-0.03%
2023/03/13	9.1	80.56	12	80.19	80.50	-3	18,898	-0.02%
2023/03/10	46.1	80.99	46.2	81.53	79.10	-0.2	18,755	0.00%
2023/03/09	9	80.10	16.2	79.92	80.10	-7.2	18,527	-0.04%
2023/03/08	15	79.06	9	80.17	79.00	6	18,647	0.03%
2023/03/07	5	80.44	10	80.84	80.70	-5	18,699	-0.03%
2023/03/06	4	80.60	6	81.08	80.60	-2	18,803	-0.01%
2023/03/03	11	81.05	17	80.71	81.10	-6	19,016	-0.03%
2023/03/02	23.2	80.58	17.1	80.33	80.70	6.1	19,149	0.03%
2023/03/01	4	77.60	3	79.00	78.60	1	18,998	0.01%
2023/02/24	19	79.72	17	79.68	79.60	2	18,961	0.01%
2023/02/23	20	79.23	19.1	78.66	79.20	0.9	18,829	0.00%
2023/02/22	31	77.15	29	77.60	76.70	2	18,592	0.01%
2023/02/21	15	77.41	33	75.65	77.50	-18	18,344	-0.10%
2023/02/20	16	74.00	16	73.31	74.00	0	18,296	0.00%
2023/02/17	2	73.05	1	73.30	73.30	1	18,522	0.01%
2023/02/15	5	73.80	3	73.77	73.70	2	19,073	0.01%
2023/02/14	0.5	74.40	0	0.00	74.80	0.5	19,329	0.00%
2023/02/13	20	73.85	12	73.70	73.80	8	19,474	0.04%
2023/02/10	9	75.57	46	76.42	75.50	-37	19,706	-0.19%
2023/02/09	18	77.21	0	0.00	76.90	18	20,025	0.09%
2023/02/08	14	77.90	10	77.40	77.90	4	20,279	0.02%
2023/02/07	7	77.39	7	76.90	77.60	0	20,350	0.00%
2023/02/06	7	77.24	7	77.09	76.10	0	20,482	0.00%
2023/02/03	21.2	79.90	22.1	80.13	79.50	-0.9	20,459	0.00%
2023/02/02	14	78.52	19	77.92	78.60	-5	20,220	-0.02%
2023/02/01	12	76.66	13	76.86	76.70	-1	20,217	0.00%
2023/01/31	32	76.18	2	75.70	75.90	30	20,313	0.15%
2023/01/30	1.2	74.08	2	74.40	75.60	-0.8	20,414	0.00%
2023/01/17	3.1	74.14	4	73.70	73.60	-1	20,433	0.00%
2023/01/16	14	73.43	3	73.70	73.70	11	20,475	0.05%
2023/01/13	15	74.37	3	74.43	74.50	12	20,424	0.06%
2023/01/12	28	75.36	11	74.89	74.10	17	20,536	0.08%
2023/01/11	11	76.61	12	76.77	76.10	-1	20,473	0.00%
2023/01/10	21	77.82	5	77.32	76.50	16	20,444	0.08%
2023/01/09	3	77.17	6	77.70	77.50	-3	20,639	-0.01%
2023/01/06	7	76.61	1	77.20	77.80	6	20,709	0.03%
2023/01/05	7	78.07	6	78.08	77.10	1	20,762	0.00%
2023/01/04	3.1	77.44	4	77.80	77.10	-0.9	20,903	0.00%
2023/01/03	4	80.28	4.1	80.22	79.20	-0.1	20,825	0.00%
2022/12/30	4.1	80.17	14	80.89	80.10	-9.9	20,753	-0.05%
2022/12/29	16	79.18	15	79.56	79.20	1	20,637	0.00%
2022/12/28	24.2	79.79	14	80.69	79.00	10.2	20,583	0.05%
2022/12/27	18	82.57	24	84.27	82.10	-6	20,463	-0.03%
2022/12/26	4	84.03	2	84.90	82.40	2	20,553	0.01%
2022/12/23	18	85.72	19	85.97	86.20	-1	20,344	0.00%
2022/12/22	21	85.50	42.2	83.48	87.20	-21.2	19,732	-0.11%
2022/12/21	34	79.60	33.1	78.53	79.80	1	18,579	0.01%
2022/12/20	19	77.20	33	78.25	76.70	-14	18,285	-0.08%
2022/12/19	17	78.45	52	78.55	76.20	-35	18,086	-0.19%
2022/12/16	27	77.36	41.3	75.25	78.80	-14.3	17,509	-0.08%
2022/12/15	13	72.40	16	71.78	72.50	-3	16,827	-0.02%
2022/12/14	28	69.23	6	70.08	70.70	22	17,223	0.13%
2022/12/13	4.1	69.73	4	70.40	70.30	0.1	17,331	0.00%
2022/12/12	1.1	69.49	1.1	70.38	69.30	0	17,584	0.00%
2022/12/09	1.7	69.97	4.1	69.83	70.10	-2.5	17,814	-0.01%
2022/12/08	24	68.89	2	68.80	68.60	22	18,088	0.12%
2022/12/07	18	70.62	3	68.90	69.10	15	18,250	0.08%
2022/12/06	8	72.03	0	0.00	70.60	8	18,254	0.04%
2022/12/05	10	74.30	10	75.00	74.30	0	18,390	0.00%
2022/12/02	10	74.60	10.2	75.29	74.50	-0.2	18,584	0.00%
2022/12/01	1.2	76.57	4	76.98	75.30	-2.8	18,774	-0.01%
2022/11/30	4	76.10	6	75.07	76.10	-2	18,698	-0.01%
2022/11/29	2	72.05	18	74.13	74.70	-16	18,769	-0.09%
2022/11/28	22.1	73.14	5.2	74.21	72.90	16.9	18,998	0.09%
2022/11/25	6	75.60	24	76.64	74.90	-18	18,973	-0.09%
2022/11/24	32.1	75.17	29	72.49	75.40	3.1	19,000	0.02%
2022/11/22	6	69.10	6	69.67	69.10	0	18,934	0.00%
2022/11/21	10.3	70.69	5.1	71.51	69.50	5.2	18,878	0.03%
2022/11/18	6.1	73.11	1	74.30	71.80	5.1	18,843	0.03%
2022/11/17	7	75.00	15	75.57	74.20	-8	18,944	-0.04%
2022/11/16	11	75.23	10	74.70	75.30	1	18,910	0.01%
2022/11/15	6	73.80	4.1	74.25	74.60	2	18,998	0.01%
2022/11/14	2.1	74.12	3	74.10	74.10	-0.9	18,805	0.00%
2022/11/11	10	75.13	11.1	75.37	73.50	-1.1	18,698	-0.01%
2022/11/10	16	74.31	39	72.80	74.40	-23	18,395	-0.13%
2022/11/09	25	71.86	28	72.08	72.00	-3	18,244	-0.02%
2022/11/08	31.1	71.38	37.2	71.60	70.40	-6.2	18,282	-0.03%
2022/11/07	28	69.39	53	69.18	70.00	-25	18,009	-0.14%
2022/11/04	17	66.21	14	67.04	66.60	3	17,759	0.02%
2022/11/03	10	65.51	28	65.09	65.80	-18	17,605	-0.10%
2022/11/02	19	66.58	23	67.27	66.50	-4	17,748	-0.02%
2022/11/01	29	67.30	6	68.32	66.00	23	17,590	0.13%
2022/10/31	22	66.91	15	68.03	67.70	7	17,596	0.04%
2022/10/28	43	69.07	35	70.14	68.50	8	17,585	0.05%
2022/10/27	3	68.87	9	69.34	70.50	-6	17,529	-0.03%
2022/10/26	22	66.53	33	67.71	69.20	-11	17,483	-0.06%
2022/10/25	17	68.47	10.2	68.91	67.70	6.9	17,395	0.04%
2022/10/24	7	68.67	13	69.28	68.50	-6	17,586	-0.03%
2022/10/21	16	66.79	16	66.66	66.50	0	17,570	0.00%
2022/10/20	45	64.08	44	64.93	66.90	1	17,578	0.01%
2022/10/19	8	67.73	19.1	67.87	67.90	-11.1	17,706	-0.06%
2022/10/18	1	66.70	15	66.65	67.00	-14	17,674	-0.08%
2022/10/17	19	63.16	22	64.16	64.90	-3	17,705	-0.02%
2022/10/14	6	68.48	26	68.43	68.80	-20	17,512	-0.11%
2022/10/13	4	66.85	1	67.40	65.40	3	17,873	0.02%
2022/10/12	7	69.46	7	68.79	68.30	0	18,252	0.00%
2022/10/11	1	72.40	1	72.00	72.20	0	18,103	0.00%
2022/10/07	5	73.68	2	74.50	73.20	3	17,998	0.02%
2022/10/06	14	72.75	5	72.56	73.60	9	18,048	0.05%
2022/10/05	3	73.17	7	73.63	72.90	-4	18,103	-0.02%
2022/10/04	5	71.40	24.1	71.62	71.60	-19.1	18,225	-0.10%
2022/10/03	8.1	70.30	11	70.95	70.30	-3	18,110	-0.02%
2022/09/30	20.1	64.91	25	65.44	66.80	-4.9	17,994	-0.03%
2022/09/29	2	66.75	2	67.80	66.50	0	17,966	0.00%
2022/09/28	3	67.73	8.3	67.84	65.70	-5.3	17,990	-0.03%
2022/09/27	12	70.34	11	71.00	71.00	1	18,355	0.01%
2022/09/26	18.1	71.32	1.1	71.37	69.40	16.9	18,480	0.09%
2022/09/23	0	0.00	1	74.80	74.90	-1	18,620	-0.01%
2022/09/22	7	75.84	4	75.10	74.70	3	18,861	0.02%
2022/09/21	5	75.70	7.1	77.28	78.30	-2.1	19,104	-0.01%
2022/09/20	2	75.10	2	75.95	75.10	0	19,163	0.00%
2022/09/19	5.4	76.89	3.1	74.82	74.10	2.3	19,630	0.01%
2022/09/16	3	79.43	2.1	79.54	80.70	1	19,925	0.00%
2022/09/15	3.1	80.24	3	81.83	80.70	0.1	20,286	0.00%
2022/09/14	0	0.00	18.1	78.71	79.10	-18.1	20,546	-0.09%
2022/09/13	1	77.70	3.2	78.25	77.70	-2.2	20,614	-0.01%
2022/09/12	6	77.20	8.7	78.10	76.90	-2.7	20,925	-0.01%
2022/09/08	2	73.30	4	74.05	74.10	-2	20,836	-0.01%
2022/09/07	3	74.70	6.2	74.63	74.50	-3.2	20,908	-0.02%
2022/09/06	0.3	77.30	1	76.70	76.80	-0.8	20,750	0.00%
2022/09/05	6.1	77.36	4.1	76.58	76.20	1.9	20,692	0.01%
2022/09/02	18.2	78.45	11	80.99	78.00	7.1	20,581	0.03%
2022/09/01	4	84.50	0	0.00	83.70	4	20,346	0.02%
2022/08/31	7	84.54	7.7	84.66	86.80	-0.6	20,415	0.00%
2022/08/30	1	85.90	0	0.00	86.10	1	20,129	0.00%
2022/08/29	5.1	86.89	2	86.90	86.30	3.1	20,111	0.02%
2022/08/26	2	93.50	11	93.25	93.10	-9	20,046	-0.04%
2022/08/25	1	92.40	1	92.30	92.80	0	20,010	0.00%
2022/08/24	10.1	93.17	8.1	94.24	91.30	2	20,068	0.01%
2022/08/23	1	95.10	0	0.00	94.60	1	20,090	0.00%
2022/08/22	18.1	96.39	4.5	96.51	95.10	13.6	20,154	0.07%
2022/08/19	11	101.41	1.1	101.00	100.50	9.9	20,021	0.05%
2022/08/18	1.2	100.65	1	101.00	101.00	0.2	20,220	0.00%
2022/08/17	1	101.00	6.1	101.50	101.50	-5.1	20,697	-0.02%
2022/08/16	14	99.99	1	99.90	99.90	13	21,251	0.06%
2022/08/15	1	100.50	1	101.50	101.50	0	21,871	0.00%
2022/08/12	0.2	104.00	0.1	104.50	104.50	0.1	21,770	0.00%
2022/08/11	1.1	104.88	0.2	103.50	103.00	0.9	21,901	0.00%
2022/08/10	1.2	103.51	0.2	104.00	103.00	1	21,885	0.00%
2022/08/09	2.2	105.50	3.1	105.50	105.00	-0.9	21,937	0.00%
2022/08/08	3.1	106.84	4.1	107.01	107.50	-1	21,826	0.00%
2022/08/05	0	107.18	1.3	106.62	107.50	-1.3	21,846	-0.01%
2022/08/04	0.1	103.27	1	104.00	104.00	-0.9	21,921	0.00%
2022/08/03	4.3	104.49	2.1	104.50	104.50	2.2	21,955	0.01%
2022/08/02	6.2	104.10	4	105.50	105.00	2.2	22,088	0.01%
2022/08/01	0	107.50	1	107.00	107.50	-1	22,109	0.00%
2022/07/29	4	106.75	4	107.00	107.00	0	22,202	0.00%
2022/07/28	0	0.00	3.1	104.60	102.00	-3.1	22,118	-0.01%
2022/07/27	11.2	103.67	1.2	103.17	104.50	10	22,091	0.05%
2022/07/26	2.3	100.84	5.3	100.53	100.50	-3.1	22,099	-0.01%
2022/07/25	1.1	104.05	1.3	104.21	104.00	-0.2	21,952	0.00%
2022/07/22	2.4	106.13	3.2	106.63	106.50	-0.8	21,993	0.00%
2022/07/21	5.3	106.09	3.5	106.01	105.50	1.8	22,013	0.01%
2022/07/20	5.1	106.41	6	106.25	103.50	-0.9	21,989	0.00%
2022/07/19	6	129.75	1	127.50	131.00	5	21,598	0.02%
2022/07/18	0	0.00	2.5	120.30	121.00	-2.5	21,147	-0.01%
2022/07/15	0.5	118.00	6	117.50	117.00	-5.5	21,144	-0.03%
2022/07/14	0.2	115.00	2.1	117.71	118.50	-1.9	21,219	-0.01%
2022/07/13	0.3	116.17	1.2	115.75	113.50	-0.9	21,063	0.00%
2022/07/12	3.3	112.36	0.3	112.50	112.00	3	20,966	0.01%
2022/07/11	3.2	119.25	2	120.75	120.50	1.2	20,719	0.01%
2022/07/08	5	120.10	8	119.69	120.50	-3	20,675	-0.01%
2022/07/07	1.1	113.48	0.2	113.00	116.50	0.9	20,505	0.00%
2022/07/06	0.1	114.50	0	0.00	113.50	0.1	20,500	0.00%
2022/07/05	4	114.74	4	116.38	116.00	0	20,405	0.00%
2022/07/04	0.1	113.50	1.1	114.50	115.50	-1	19,948	-0.01%
2022/07/01	2.2	115.43	15	119.00	111.00	-12.9	19,836	-0.06%
2022/06/29	8.1	120.75	8	121.75	120.00	0.1	19,155	0.00%
2022/06/28	4.1	125.26	5	126.10	128.00	-0.9	18,787	0.00%
2022/06/27	5.1	124.98	22.1	126.07	128.00	-17	18,412	-0.09%
2022/06/24	10	118.15	6	115.42	116.50	4	17,937	0.02%
2022/06/23	18	113.36	6	110.50	110.50	12	17,617	0.07%
2022/06/22	4	117.63	4	118.00	120.00	0	17,276	0.00%
2022/06/21	8.1	122.87	2	121.50	123.50	6.1	16,758	0.04%
2022/06/20	2	124.71	2	121.50	119.50	0	16,534	0.00%
2022/06/17	5.1	132.50	0.1	132.50	131.00	5	16,156	0.03%
2022/06/16	26.3	137.01	3	134.00	131.00	23.3	15,984	0.15%
2022/06/15	0.1	142.00	1.1	143.43	140.50	-0.9	16,030	-0.01%
2022/06/14	6.1	141.52	13.1	141.52	143.00	-7	16,380	-0.04%
2022/06/13	5	143.11	0	0.00	143.00	5	17,312	0.03%
2022/06/10	3	151.00	1	151.50	150.00	2	17,735	0.01%
2022/06/09	1.3	155.38	0	0.00	155.00	1.3	17,977	0.01%
2022/06/08	0	0.00	4	161.50	161.50	-4	18,124	-0.02%
2022/06/06	1	160.00	0	0.00	158.50	1	19,086	0.01%
2022/06/02	0.1	160.00	0.1	159.00	158.50	0	19,672	0.00%
2022/06/01	0.1	158.50	0.1	160.50	159.50	0	20,734	0.00%
2022/05/31	1.3	159.98	0.2	158.00	157.00	1.1	22,047	0.00%
2022/05/30	12.1	159.22	10	158.50	158.50	2.1	22,405	0.01%
2022/05/27	1.1	159.00	3.1	160.50	160.50	-2	22,706	-0.01%
2022/05/26	13.2	159.84	10.1	156.51	156.50	3.1	23,032	0.01%
2022/05/25	22.2	161.04	22.1	160.86	160.50	0.1	23,196	0.00%
2022/05/24	20.2	164.23	18.1	161.81	161.50	2.1	23,415	0.01%
2022/05/23	3	161.83	57.2	162.24	163.50	-54.2	23,452	-0.23%
2022/05/20	1	147.00	2	149.00	149.00	-1	23,616	0.00%
2022/05/19	2	140.78	2	144.25	146.00	0	24,528	0.00%
2022/05/18	2	145.00	1	146.50	147.50	1	25,491	0.00%
2022/05/17	2.1	144.76	1.5	146.67	143.00	0.6	26,034	0.00%
2022/05/16	1	150.00	1	151.00	148.00	0	26,380	0.00%
2022/05/13	1.3	152.00	2.1	152.52	153.50	-0.9	26,755	0.00%
2022/05/12	1.1	148.66	0	0.00	148.50	1.1	27,852	0.00%
2022/05/11	1.4	151.34	2.2	151.73	151.50	-0.8	28,048	0.00%
2022/05/10	11.1	150.27	10	152.50	151.50	1.1	28,426	0.00%
2022/05/09	4.1	149.62	20	148.38	148.00	-16	28,842	-0.06%
2022/05/06	3.3	150.47	1	152.00	151.50	2.3	29,843	0.01%
2022/05/05	12.1	150.25	13.1	152.81	153.00	-1.1	29,960	0.00%
2022/05/04	1	148.50	4	149.25	148.50	-3	29,923	-0.01%
2022/05/03	12	144.08	13	145.54	146.00	-1	30,123	0.00%
2022/04/29	2	146.00	4	145.75	146.00	-2	30,426	-0.01%
2022/04/28	18.1	144.24	12.1	142.06	142.00	6	30,615	0.02%
2022/04/27	5.1	143.02	5	140.00	144.00	0.1	30,648	0.00%
2022/04/26	10	147.55	2	145.00	145.00	8	30,761	0.03%
2022/04/25	12.2	149.04	0	0.00	148.00	12.2	30,860	0.04%
2022/04/22	2	156.00	0	0.00	156.00	2	30,890	0.01%
2022/04/21	1	158.00	6.2	158.50	157.50	-5.2	31,098	-0.02%
2022/04/20	0	0.00	5	157.00	155.50	-5	31,348	-0.02%
2022/04/19	1	156.00	1	155.50	156.00	0	31,482	0.00%
2022/04/18	0.1	151.00	11	151.00	151.00	-10.9	31,728	-0.03%
2022/04/14	12	157.50	10.1	154.51	154.50	1.9	32,163	0.01%
2022/04/13	10	156.00	11	158.00	158.00	-1	32,253	0.00%
2022/04/12	16	148.47	10	153.00	153.00	6	32,311	0.02%
2022/04/11	0.1	153.00	0.1	152.50	151.50	0.1	32,351	0.00%
2022/04/08	0.1	153.09	1	152.50	154.00	-0.9	32,947	0.00%
2022/04/07	44.9	151.08	11	149.59	149.50	33.9	33,063	0.10%
2022/04/06	11.2	154.51	10.1	156.00	156.00	1.2	33,093	0.00%
2022/04/01	4.6	158.63	2	160.50	160.00	2.6	33,478	0.01%
2022/03/31	1.1	158.07	5	159.30	158.50	-4	33,528	-0.01%
2022/03/30	12	155.54	13.1	159.34	160.00	-1.1	33,688	0.00%
2022/03/29	12.2	156.67	12.2	155.05	154.50	0	33,769	0.00%
2022/03/28	7.3	154.38	2	154.75	156.00	5.3	34,092	0.02%
2022/03/25	22.3	153.55	21	153.69	153.50	1.3	34,467	0.00%
2022/03/24	4	160.01	1	161.00	160.00	3	34,857	0.01%
2022/03/23	2	162.54	1	163.00	163.00	1	35,566	0.00%
2022/03/22	10	166.25	0	0.00	162.50	10	36,222	0.03%
2022/03/21	7.1	164.78	0	164.50	163.00	7.1	37,126	0.02%
2022/03/18	5	161.60	2.1	162.78	163.00	2.9	38,261	0.01%
2022/03/17	22	163.89	3.1	166.37	168.00	19	38,841	0.05%
2022/03/16	18.1	170.02	26	160.60	161.50	-7.9	39,919	-0.02%
2022/03/15	6.2	176.18	5	181.00	172.50	1.2	39,944	0.00%
2022/03/14	17	179.15	19	180.68	182.00	-2	41,030	0.00%
2022/03/11	7	174.29	5	175.00	175.00	2	42,473	0.00%
2022/03/10	3.9	178.27	13	180.73	176.50	-9.1	43,249	-0.02%
2022/03/09	2	174.51	4	175.00	174.00	-2	43,857	0.00%
2022/03/08	26	171.89	23	171.09	170.50	3	44,460	0.01%
2022/03/07	30.1	184.65	35	184.73	180.00	-4.9	43,865	-0.01%
2022/03/04	10	197.30	9	200.50	192.00	1	43,042	0.00%
2022/03/03	5.1	193.87	3	195.83	192.00	2.1	41,921	0.01%
2022/03/02	13	193.12	8	191.00	190.50	5	41,774	0.01%
2022/03/01	6	192.00	11.8	192.35	193.00	-5.8	41,636	-0.01%
2022/02/25	12	186.25	11.3	187.02	187.00	0.7	41,391	0.00%
2022/02/24	15	188.06	15	183.77	182.00	0	41,218	0.00%
2022/02/23	9	189.00	16.1	188.36	190.00	-7.1	40,843	-0.02%
2022/02/22	14.1	183.79	13	183.00	181.50	1.1	40,488	0.00%
2022/02/21	18	196.78	17	196.03	195.00	1	39,762	0.00%
2022/02/18	17	185.35	19.3	186.34	194.50	-2.3	39,031	-0.01%
2022/02/17	4	185.75	4	186.25	183.00	0	38,225	0.00%
2022/02/16	1	183.00	6.3	183.50	183.50	-5.3	37,912	-0.01%
2022/02/15	10.6	179.80	3.2	180.66	178.50	7.5	38,206	0.02%
2022/02/14	11.2	181.84	23.1	180.81	180.00	-12	38,783	-0.03%
2022/02/11	4.1	175.28	8	176.06	172.00	-3.9	38,390	-0.01%
2022/02/10	14	174.07	17.1	175.23	175.50	-3.1	39,037	-0.01%
2022/02/09	6.4	174.27	7	173.79	173.50	-0.7	39,741	0.00%
2022/02/08	15.2	168.71	12.3	171.79	172.00	2.9	39,830	0.01%
2022/02/07	4	154.13	13	156.31	162.00	-9	39,996	-0.02%
2022/01/26	0	0.00	6	147.92	147.50	-6	41,239	-0.01%
2022/01/25	24.1	148.25	10	145.50	145.50	14.1	41,581	0.03%
2022/01/24	10	149.65	6	152.34	153.00	4	41,813	0.01%
2022/01/21	14.4	155.15	8	151.81	151.50	6.4	42,137	0.02%
2022/01/20	1	162.00	0	0.00	161.00	1	42,290	0.00%
2022/01/19	17	161.68	22	161.80	161.50	-5	42,524	-0.01%
2022/01/18	1.2	166.83	1	165.06	166.00	0.2	42,715	0.00%
2022/01/17	10	169.00	9	166.28	166.00	1	43,550	0.00%
2022/01/14	7	168.86	4	170.25	173.50	3	44,029	0.01%
2022/01/13	20.5	170.27	0	0.00	168.50	20.5	44,460	0.05%
2022/01/12	11.1	178.31	10	176.00	176.00	1.1	44,725	0.00%
2022/01/11	2.1	181.00	1.2	181.22	181.50	0.9	45,521	0.00%
2022/01/10	21	183.10	23	180.28	179.50	-2	46,605	0.00%
2022/01/07	6	190.92	5	187.50	187.50	1	47,315	0.00%
2022/01/06	2	192.48	4	190.75	191.00	-2	48,866	0.00%
2022/01/05	19	192.29	15	191.17	191.00	4	49,726	0.01%
2022/01/04	7	187.21	6	190.92	191.50	1	50,499	0.00%
2022/01/03	13.2	187.20	11.1	188.54	187.50	2.1	51,296	0.00%
2021/12/30	1.3	198.62	2	199.50	198.50	-0.7	51,827	0.00%
2021/12/29	2.1	202.02	2	200.75	201.00	0.1	52,778	0.00%
2021/12/28	4	202.75	4	203.62	200.50	0	54,654	0.00%
2021/12/27	6.1	199.50	8	199.00	199.00	-1.9	55,451	0.00%
2021/12/24	4	201.88	10	201.80	199.00	-6	56,326	-0.01%
2021/12/23	4	204.00	21	202.93	200.00	-17	56,322	-0.03%
2021/12/22	22	204.00	3	203.33	204.00	19	56,540	0.03%
2021/12/21	4	202.00	5	205.10	207.00	-1	56,543	0.00%
2021/12/20	8	198.56	7	197.93	199.00	1	56,620	0.00%
2021/12/17	2	201.50	6	202.83	200.00	-4	56,644	-0.01%
2021/12/16	4	200.38	1.1	201.76	196.50	3	56,315	0.01%
2021/12/15	9	195.89	2	196.50	199.00	7	56,196	0.01%
2021/12/14	10.5	198.98	24	192.27	189.50	-13.5	56,156	-0.02%
2021/12/13	22.1	208.16	13.2	205.40	201.50	8.9	55,319	0.02%
2021/12/10	14.1	208.16	18.7	208.25	210.50	-4.6	55,553	-0.01%
2021/12/09	4	206.25	22	199.57	208.00	-18	54,894	-0.03%
2021/12/08	17.2	198.39	18	198.58	197.00	-0.9	54,715	0.00%
2021/12/07	12	185.71	13.8	184.33	191.00	-1.8	54,241	0.00%
2021/12/06	8	173.63	13	176.15	176.50	-5	53,587	-0.01%
2021/12/03	8.7	170.31	8	168.75	164.50	0.7	53,625	0.00%
2021/12/02	1	155.00	6.3	160.92	169.50	-5.3	53,692	-0.01%
2021/12/01	1	156.00	12	154.17	154.50	-11	53,099	-0.02%
2021/11/30	5	155.90	5	155.90	156.50	0	53,553	0.00%
2021/11/29	5	154.30	3	153.33	153.00	2	54,150	0.00%
2021/11/26	5.1	156.83	15	154.57	152.00	-9.9	55,260	-0.02%
2021/11/25	5.1	156.96	3	157.17	157.50	2.1	55,943	0.00%
2021/11/24	12	153.88	1	154.00	154.00	11	56,530	0.02%
2021/11/23	6	156.00	5	155.30	154.00	1	58,328	0.00%
2021/11/22	10	156.60	12	158.08	154.50	-2	60,206	0.00%
2021/11/19	34.7	158.24	4	158.75	156.00	30.7	61,871	0.05%
2021/11/18	1	158.00	1	160.99	160.50	0	64,140	0.00%
2021/11/17	2.2	157.59	2	158.26	158.50	0.2	66,010	0.00%
2021/11/16	9.5	159.58	2.1	160.76	161.00	7.5	67,378	0.01%
2021/11/15	2.2	158.76	3.2	160.66	157.00	-0.9	69,856	0.00%
2021/11/12	4.1	159.75	4	161.25	159.00	0.1	71,211	0.00%
2021/11/11	14.6	169.20	7.2	168.83	159.50	7.4	71,484	0.01%
2021/11/10	10.3	181.38	10.1	181.89	177.00	0.2	72,107	0.00%
2021/11/09	12.1	186.08	11	187.18	183.50	1.1	73,224	0.00%
2021/11/08	13	183.23	16	185.04	190.00	-3	73,787	0.00%
2021/11/05	4.1	173.63	4	175.00	178.00	0.1	74,735	0.00%
2021/11/04	17	176.73	12.1	177.17	174.50	5	76,083	0.01%
2021/11/03	8	170.87	6.7	175.52	171.50	1.3	76,323	0.00%
2021/11/02	9	162.11	10	161.95	161.00	-1	76,868	0.00%
2021/11/01	6	160.58	6.3	160.24	158.50	-0.3	77,612	0.00%
2021/10/29	10	156.45	11.3	159.14	160.00	-1.3	78,267	0.00%
2021/10/28	5	155.20	6.2	157.05	153.50	-1.2	79,584	0.00%
2021/10/27	4	153.38	4	154.25	153.00	0	82,036	0.00%
2021/10/26	5	157.30	2.3	157.00	157.00	2.7	84,992	0.00%
2021/10/25	7	155.21	9.1	156.12	157.50	-2.1	87,571	0.00%
2021/10/22	7	155.07	9	154.00	152.50	-2	90,066	0.00%
2021/10/21	22	163.27	24	163.65	159.00	-2	91,770	0.00%
2021/10/20	3	160.67	8	161.94	159.50	-5	92,550	-0.01%
2021/10/19	3	161.83	8	159.75	158.00	-5	94,278	-0.01%
2021/10/18	10.1	153.92	9	149.61	160.00	1.1	96,471	0.00%
2021/10/15	5	162.00	4	161.75	161.00	1	97,931	0.00%
2021/10/14	13	158.92	23.3	161.01	164.50	-10.3	98,982	-0.01%
2021/10/13	6	160.25	11	157.45	155.00	-5	99,248	-0.01%
2021/10/12	6	157.00	5	158.40	153.50	1	101,711	0.00%
2021/10/08	4	169.25	6	169.08	169.50	-2	102,911	0.00%
2021/10/07	9	169.22	12	172.25	171.50	-3	105,121	0.00%
2021/10/06	18	166.14	23	166.85	161.50	-5	106,167	0.00%
2021/10/05	18	166.28	19.1	165.27	173.00	-1.1	107,309	0.00%
2021/10/04	10.9	173.14	24	174.23	165.50	-13.1	108,342	-0.01%
2021/10/01	25.7	189.52	17	195.09	183.50	8.7	110,613	0.01%
2021/09/30	7	202.71	5	203.10	203.50	2	112,158	0.00%
2021/09/29	13	202.15	10	202.05	200.50	3	113,993	0.00%
2021/09/28	3.5	202.67	3	203.17	203.50	0.5	115,755	0.00%
2021/09/27	18	213.56	12	213.83	208.00	6	117,732	0.01%
2021/09/24	4	212.88	8	214.06	215.00	-4	121,860	0.00%
2021/09/23	6	208.75	6	208.75	207.50	0	123,853	0.00%
2021/09/22	5	204.79	2	203.00	203.00	3	127,961	0.00%
2021/09/17	6	206.75	8.1	207.65	210.00	-2.1	129,019	0.00%
2021/09/16	7.3	202.36	1	202.50	200.50	6.3	131,239	0.00%
2021/09/15	9.1	200.94	9	202.62	205.00	0.1	132,972	0.00%
2021/09/14	5.1	208.94	6	203.67	201.50	-0.9	136,191	0.00%
2021/09/13	10.2	213.35	6	213.09	210.00	4.2	138,442	0.00%
2021/09/10	14.1	210.04	14	208.79	211.50	0.1	139,336	0.00%
2021/09/09	6.3	207.46	7	208.01	207.50	-0.7	140,530	0.00%
2021/09/08	13	211.58	17	211.71	213.00	-4	141,059	0.00%
2021/09/07	14.1	207.41	9.1	208.45	209.50	5	141,359	0.00%
2021/09/06	13.3	216.76	9.1	218.44	211.00	4.2	140,707	0.00%
2021/09/03	7.8	234.27	11.1	225.26	222.00	-3.3	140,444	0.00%
2021/09/02	6.1	240.86	9	238.83	235.50	-2.9	139,951	0.00%
2021/09/01	27.1	239.27	16	240.50	235.00	11.1	139,269	0.01%
2021/08/31	14.1	246.65	12.2	247.24	248.00	1.9	138,045	0.00%
2021/08/30	6.2	254.12	12.2	255.83	249.00	-6	137,102	0.00%
2021/08/27	33.1	255.94	25	257.56	252.00	8.1	136,378	0.01%
2021/08/26	35.1	256.83	27.2	256.76	258.00	7.9	134,570	0.01%
2021/08/25	35.2	251.32	24.2	253.08	262.00	11	132,823	0.01%
2021/08/24	26.2	250.71	29.1	249.88	244.00	-2.9	131,087	0.00%
2021/08/23	9	240.17	17.9	242.78	248.00	-8.9	129,142	-0.01%
2021/08/20	17.1	217.99	20.2	217.94	225.50	-3.1	129,352	0.00%
2021/08/19	27.1	224.05	39.5	222.35	213.00	-12.4	130,804	-0.01%
2021/08/18	15	216.50	15.1	216.07	226.00	-0.1	129,864	0.00%
2021/08/17	13.2	211.07	7.1	214.39	205.50	6.1	130,875	0.00%
2021/08/16	16.1	214.54	19	212.00	215.00	-2.9	131,847	0.00%
2021/08/13	14.2	226.11	16	227.11	215.00	-1.8	131,260	0.00%
2021/08/12	23	221.63	20.5	222.66	230.00	2.5	131,665	0.00%
2021/08/11	31	219.49	37	218.45	217.00	-6	131,247	0.00%
2021/08/10	35.3	230.65	26	230.38	225.00	9.3	129,537	0.01%
2021/08/09	26.5	234.75	24	231.96	229.00	2.5	128,839	0.00%
2021/08/06	20	233.08	38.5	234.35	231.00	-18.5	128,536	-0.01%
2021/08/05	24.3	225.56	15	226.10	221.00	9.3	127,154	0.01%
2021/08/04	25	234.34	17.1	233.24	233.00	7.9	126,543	0.01%
2021/08/03	39	231.28	27	232.43	229.00	12	126,639	0.01%
2021/08/02	39.1	222.09	49	223.67	232.00	-9.9	125,565	-0.01%
2021/07/30	69.2	241.98	55	245.63	223.50	14.2	123,176	0.01%
2021/07/29	38	236.97	36.5	238.89	248.00	1.6	120,666	0.00%
2021/07/28	38.1	207.80	26.2	209.60	225.50	11.9	118,502	0.01%
2021/07/27	17	207.97	30.1	206.47	205.00	-13	116,098	-0.01%
2021/07/26	18.4	228.99	20	232.23	216.50	-1.6	115,006	0.00%
2021/07/23	37	243.50	28.6	247.13	240.00	8.4	113,819	0.01%
2021/07/22	44.4	232.84	47	227.93	240.00	-2.6	112,099	0.00%
2021/07/21	34.3	258.97	28.1	259.78	238.50	6.2	109,689	0.01%
2021/07/20	17.3	272.45	22.3	272.69	260.50	-5	107,231	0.00%
2021/07/19	32.1	290.81	25	292.28	286.00	7.1	105,706	0.01%
2021/07/16	37.1	289.94	44.6	289.89	286.00	-7.5	105,178	-0.01%
2021/07/15	32	265.80	30.6	268.65	278.50	1.5	102,364	0.00%
2021/07/14	32.7	253.78	37	252.51	253.50	-4.3	101,196	0.00%
2021/07/13	21.7	282.64	21	281.57	258.50	0.7	98,531	0.00%
2021/07/12	62.2	286.72	57.1	291.48	287.00	5.1	96,744	0.01%
2021/07/09	60.4	290.89	34	296.87	275.00	26.4	94,700	0.03%
2021/07/08	38.1	279.70	38	281.67	304.00	0.1	92,400	0.00%
2021/07/07	37.5	295.28	50.1	296.53	276.50	-12.6	89,534	-0.01%
2021/07/06	32	306.91	36	306.54	296.00	-4	87,537	0.00%
2021/07/05	34.1	315.14	57.1	305.78	302.00	-23	85,714	-0.03%
2021/07/02	111.3	342.39	112.1	319.34	326.50	-0.8	83,762	0.00%	大買/大賣/
2021/07/01	131.2	339.08	116	348.63	336.00	15.2	81,705	0.02%	大買/大賣/
2021/06/30	123	301.24	143	316.52	321.00	-20	77,304	-0.03%	大買/大賣/
2021/06/29	247.1	308.18	219.2	304.03	292.00	27.9	75,146	0.04%	大買/大賣/
2021/06/28	18.1	292.34	22.3	295.37	300.00	-4.2	71,395	-0.01%
2021/06/25	107.1	265.56	85.3	267.01	273.00	21.8	70,194	0.03%	大買/
2021/06/24	28	232.30	30	239.10	248.50	-2	67,663	0.00%
2021/06/23	115.3	242.32	119.1	246.36	226.00	-3.8	65,883	-0.01%	大買/大賣/
2021/06/22	101.1	265.49	72.1	262.85	251.00	29	61,674	0.05%	大買/
2021/06/21	18.3	244.99	22	241.20	249.00	-3.8	58,851	-0.01%
2021/06/18	45.1	215.35	47.2	219.09	226.50	-2.1	58,156	0.00%
2021/06/17	30.2	206.09	25	206.44	206.00	5.2	56,643	0.01%
2021/06/16	18	205.75	24.3	206.82	205.50	-6.3	55,154	-0.01%
2021/06/15	8	188.69	5	186.00	191.50	3	53,839	0.01%
2021/06/11	14	164.96	32.1	169.91	174.50	-18.1	53,432	-0.03%
2021/06/10	27.1	160.31	10	156.80	159.00	17.1	53,228	0.03%
2021/06/09	6	160.92	57	159.23	160.00	-51	53,324	-0.10%
2021/06/08	6.1	157.93	12.2	161.61	165.00	-6.1	53,404	-0.01%
2021/06/07	22	147.50	17	153.91	153.00	5	53,464	0.01%
2021/06/04	35.1	156.64	10.2	159.17	155.50	24.9	53,521	0.05%
2021/06/03	8.3	163.68	6	161.00	161.00	2.3	53,592	0.00%
2021/06/02	14.1	160.13	8	163.69	160.00	6.1	53,515	0.01%
2021/06/01	18	147.42	9	156.09	159.50	9	53,205	0.02%
2021/05/31	30.1	152.96	11	150.23	145.00	19.1	53,006	0.04%
2021/05/28	34	147.31	78	148.60	154.50	-44	52,533	-0.08%
2021/05/27	75.1	138.86	31.1	139.57	140.50	44	50,723	0.09%
2021/05/26	8	119.38	21.1	122.31	128.00	-13.1	47,866	-0.03%
2021/05/25	84.1	124.26	61.5	122.52	116.50	22.6	46,237	0.05%
2021/05/24	16	120.34	44	121.61	125.00	-28	43,825	-0.06%
2021/05/21	23.5	112.05	9	113.83	114.00	14.5	42,234	0.03%
2021/05/20	11	96.15	24.4	102.63	104.00	-13.4	41,724	-0.03%
2021/05/19	7	90.78	8	94.13	94.60	-1	39,609	0.00%
2021/05/18	5	84.60	15	84.11	86.00	-10	39,042	-0.03%
2021/05/17	15	78.04	13	78.88	78.20	2	38,911	0.01%
2021/05/14	21	77.76	23	78.93	81.60	-2	37,764	-0.01%
2021/05/13	4	80.48	0	0.00	80.10	4	36,679	0.01%
2021/05/12	12.2	90.61	17	89.46	88.90	-4.8	36,346	-0.01%
2021/05/11	26.1	102.96	21	98.74	98.70	5.1	36,361	0.01%
2021/05/10	2	99.55	20	98.82	101.50	-18	35,317	-0.05%
2021/05/07	9.1	90.10	12.9	89.92	92.30	-3.8	34,558	-0.01%
2021/05/06	2	94.10	1	95.00	89.90	1	34,312	0.00%
2021/05/05	13	92.02	3	93.57	92.50	10	33,721	0.03%
2021/05/04	19.2	94.95	12	96.10	91.40	7.2	33,189	0.02%
2021/05/03	33	100.24	26.1	102.32	101.50	6.9	32,428	0.02%
2021/04/29	3	92.20	6	92.05	94.70	-3	31,563	-0.01%
2021/04/28	4	94.13	3	96.80	92.50	1	31,936	0.00%
2021/04/27	10	93.58	3	92.77	91.20	7	31,941	0.02%
2021/04/26	10	86.71	5	86.50	90.20	5	31,963	0.02%
2021/04/23	5	85.10	3	83.00	82.00	2	32,715	0.01%
2021/04/22	15	92.47	7	90.11	85.80	8	32,945	0.02%
2021/04/21	0	0.00	5	89.26	89.60	-5	32,068	-0.02%
2021/04/20	14	80.29	3	80.67	81.50	11	31,928	0.03%
2021/04/19	12	79.10	12	77.43	80.60	0	32,264	0.00%
2021/04/16	1	67.80	8	69.08	73.30	-7	32,430	-0.02%
2021/04/15	1	64.50	6.7	66.73	66.70	-5.7	32,892	-0.02%
2021/04/14	5	66.70	7	66.54	65.30	-2	34,186	-0.01%
2021/04/13	10.3	65.17	5	64.80	64.30	5.3	34,459	0.02%
2021/04/12	2	61.25	5	63.66	64.00	-3	35,159	-0.01%
2021/04/09	0.2	56.90	1	58.20	58.20	-0.8	36,862	0.00%
2021/04/07	11.2	58.25	8	57.83	58.70	3.2	39,236	0.01%
2021/04/06	0	0.00	9.5	56.63	57.40	-9.5	42,280	-0.02%
2021/04/01	3.5	56.03	1	55.70	55.90	2.5	43,279	0.01%
2021/03/31	1	55.70	7.1	56.33	55.10	-6.1	44,129	-0.01%
2021/03/30	4	54.05	3	54.50	54.60	1	44,067	0.00%
2021/03/29	2	55.20	1	55.00	55.40	1	44,720	0.00%
2021/03/26	5	51.70	70	51.18	52.90	-65	46,649	-0.14%
2021/03/24	5	52.00	5	52.52	52.00	0	48,732	0.00%
2021/03/23	24	54.75	12	52.28	51.70	12	48,863	0.02%
2021/03/22	5	53.38	24	54.28	54.50	-19	48,009	-0.04%
2021/03/19	8	49.55	8	49.65	49.55	0	47,755	0.00%
2021/03/18	11	49.53	22	49.75	49.95	-11	48,015	-0.02%
2021/03/17	0	0.00	3	49.00	49.00	-3	48,441	-0.01%
2021/03/16	7	48.38	1	48.05	48.65	6	48,956	0.01%
2021/03/12	0	0.00	1	48.50	47.40	-1	50,455	0.00%
2021/03/11	0	0.00	2	47.60	47.25	-2	50,756	0.00%
2021/03/10	10	47.09	9	47.06	47.00	1	50,926	0.00%
2021/03/09	0	0.00	8	46.56	47.50	-8	51,141	-0.02%
2021/03/08	8	46.85	0	0.00	45.40	8	51,479	0.02%
2021/03/03	0	0.00	1	47.50	47.30	-1	52,717	0.00%
2021/03/02	2	46.70	3	48.83	45.50	-1	53,775	0.00%
2021/02/26	15	47.54	20	47.77	47.95	-5	54,074	-0.01%
2021/02/25	1	47.30	3	47.40	47.30	-2	54,060	0.00%
2021/02/24	2	46.60	4	46.66	46.00	-2	54,183	0.00%
2021/02/23	5	47.64	13	47.84	46.70	-8	54,262	-0.01%
2021/02/22	5	46.87	2	46.95	46.75	3	54,800	0.01%
2021/02/18	0	0.00	5	46.20	45.25	-5	55,206	-0.01%
2021/02/17	1	44.25	1	44.25	43.90	0	54,788	0.00%
2021/02/05	2	42.58	0	0.00	42.20	2	54,773	0.00%
2021/02/04	0	0.00	3	42.60	43.50	-3	54,818	-0.01%
2021/02/03	4	42.66	0	0.00	42.25	4	55,361	0.01%
2021/02/02	1	44.65	6	44.52	43.50	-5	56,019	-0.01%
2021/02/01	1	41.45	1	41.25	41.35	0	55,488	0.00%
2021/01/28	20	44.67	20.3	44.48	44.75	-0.3	55,130	0.00%
2021/01/27	5	45.17	1	44.70	44.55	4	54,963	0.01%
2021/01/26	11	46.03	1	45.25	45.60	10	55,058	0.02%
2021/01/25	5	45.72	3	46.15	45.65	2	54,998	0.00%
2021/01/22	2.1	43.57	5	44.11	44.80	-2.9	54,629	-0.01%
2021/01/21	4	43.81	15	43.81	42.70	-11	54,212	-0.02%
2021/01/20	10	43.40	11	42.30	42.10	-1	53,579	0.00%
2021/01/19	19	45.28	7	44.91	43.20	12	52,968	0.02%
2021/01/18	17	43.81	15	44.47	45.10	2	52,507	0.00%
2021/01/15	19	44.62	9	44.55	43.25	10	51,347	0.02%
2021/01/14	11	49.08	16	49.48	48.05	-5	50,492	-0.01%
2021/01/13	14	48.77	10	49.53	48.00	4	50,040	0.01%
2021/01/12	13	49.05	6	48.67	49.05	7	49,715	0.01%
2021/01/11	19	49.30	15	49.45	50.40	4	48,278	0.01%
2021/01/08	14	48.15	19	48.17	48.50	-5	47,488	-0.01%
2021/01/07	66	47.51	16	47.04	47.35	50	46,536	0.11%
2021/01/06	6	53.35	5	52.04	50.30	1	45,072	0.00%
2021/01/05	18	55.66	16	55.05	54.60	2	44,340	0.00%
2021/01/04	11	54.84	25	55.40	57.10	-14	43,023	-0.03%
2020/12/31	4	50.90	23.2	51.72	52.90	-19.2	40,875	-0.05%
2020/12/30	8	49.81	13.3	50.25	50.10	-5.3	39,737	-0.01%
2020/12/29	86	52.95	17	53.18	49.35	69	38,285	0.18%
2020/12/28	6	52.53	24	52.15	52.80	-18	35,075	-0.05%
2020/12/25	17	47.77	23	47.92	48.00	-6	33,634	-0.02%
2020/12/24	25	45.61	14	46.06	45.25	11	32,551	0.03%
2020/12/23	3	44.27	7	43.27	45.45	-4	32,156	-0.01%
2020/12/22	15	47.79	13	46.45	43.15	2	31,216	0.01%
2020/12/21	15	44.44	16	45.67	47.50	-1	28,681	0.00%
2020/12/18	8.4	43.52	9	43.84	43.20	-0.6	27,305	0.00%
2020/12/17	2	41.85	6.1	41.83	42.35	-4.1	25,975	-0.02%
2020/12/15	25	40.11	4	41.15	40.00	21	25,254	0.08%
2020/12/14	10	40.72	9	41.19	40.75	1	24,601	0.00%
2020/12/11	12	40.65	2	40.40	38.95	10	24,110	0.04%
2020/12/10	18	42.09	22	41.84	41.40	-4	23,548	-0.02%
2020/12/09	7	41.44	5	41.63	41.40	2	22,943	0.01%
2020/12/08	8	41.19	15	40.79	40.60	-7	22,173	-0.03%
2020/12/07	3	38.05	2	38.83	38.25	1	21,113	0.00%
2020/12/04	0.1	39.00	0	0.00	38.00	0.1	20,573	0.00%
2020/12/03	12	40.41	1	40.70	39.50	11	20,136	0.05%
2020/12/02	3	40.93	2	40.55	40.00	1	19,824	0.01%
2020/12/01	3.2	41.91	3.1	42.80	41.10	0.1	19,317	0.00%
2020/11/30	2	43.00	4.5	43.22	43.70	-2.5	18,836	-0.01%
2020/11/27	12.1	42.21	10	41.68	43.00	2.1	18,393	0.01%
2020/11/26	25.2	41.46	23	41.58	40.65	2.2	17,895	0.01%
2020/11/25	13	38.69	25	39.06	40.90	-12	16,799	-0.07%
2020/11/24	13	37.44	15	37.39	37.20	-2	16,009	-0.01%
2020/11/23	10	37.56	10	37.83	37.45	0	15,818	0.00%
2020/11/20	6	37.21	6	37.16	36.75	0	15,621	0.00%
2020/11/19	14	36.72	12	36.93	37.45	2	15,539	0.01%
2020/11/18	8	34.98	10	34.91	36.40	-2	14,552	-0.01%
2020/11/17	1	32.70	22	32.98	33.35	-21	13,788	-0.15%
2020/11/16	6	31.78	3	31.68	31.55	3	13,474	0.02%
2020/11/13	39	31.76	37	30.57	30.60	2	13,393	0.01%
2020/11/12	3	31.45	2	31.93	31.20	1	13,198	0.01%
2020/11/11	17	32.02	21	31.23	32.45	-4	13,081	-0.03%
2020/11/10	19	32.14	13	29.34	29.80	6	12,631	0.05%
2020/11/09	2	30.90	5	31.81	32.25	-3	11,564	-0.03%
2020/11/06	2	28.85	2	29.20	29.35	0	11,333	0.00%
2020/11/05	3	28.63	3	29.03	28.95	0	11,279	0.00%
2020/11/04	4	28.20	4	28.58	28.90	0	11,238	0.00%
2020/11/03	32	27.98	43	28.21	28.60	-11	11,022	-0.10%
2020/11/02	12	27.15	11	27.40	27.00	1	10,673	0.01%
2020/10/30	6	26.47	4	26.58	26.20	2	10,273	0.02%
2020/10/29	5	26.25	4	26.10	26.70	1	10,172	0.01%
2020/10/28	26	26.60	23	26.45	26.15	3	10,059	0.03%
2020/10/27	9	26.37	2	26.65	26.10	7	9,870	0.07%
2020/10/26	6	25.97	11	25.88	26.85	-5	9,717	-0.05%
2020/10/23	6	24.75	4	24.93	24.60	2	9,230	0.02%
2020/10/22	5	24.62	2	24.50	24.45	3	9,161	0.03%
2020/10/21	5	25.03	7	25.19	25.30	-2	9,085	-0.02%
2020/10/20	1	23.85	29	24.88	25.25	-28	8,840	-0.32%
2020/10/16	15	24.05	1	24.40	23.55	14	8,469	0.17%
2020/10/14	4	24.58	0	0.00	24.55	4	8,292	0.05%
2020/10/13	5	23.85	5	24.05	25.05	0	8,112	0.00%
2020/10/12	0	0.00	1	23.00	23.15	-1	7,687	-0.01%
2020/10/08	4	23.93	1	23.30	23.80	3	7,540	0.04%
2020/10/07	10	23.84	14	23.85	24.45	-4	7,351	-0.05%
2020/10/06	0	0.00	2	23.30	23.45	-2	7,094	-0.03%
2020/10/05	0	0.00	10	22.09	22.85	-10	6,852	-0.15%
2020/09/30	0	0.00	1	21.00	21.25	-1	6,606	-0.02%
2020/09/29	19	21.82	19	21.15	21.00	0	6,614	0.00%
2020/09/28	17	21.46	16	21.47	21.65	1	6,365	0.02%
2020/09/23	5	19.65	0	0.00	19.50	5	5,708	0.09%
2020/09/18	2	20.33	0	0.00	20.30	2	5,627	0.04%
2020/09/15	1	19.35	0	0.00	19.80	1	5,503	0.02%
2020/09/10	0	0.00	3	20.50	20.40	-3	5,238	-0.06%
2020/09/08	0	0.00	3	20.08	20.00	-3	5,129	-0.06%
2020/09/07	0	0.00	35	20.45	20.15	-35	5,064	-0.69%
2020/09/04	0	0.00	3	19.85	20.00	-3	4,899	-0.06%
2020/09/02	10	20.50	0	0.00	20.70	10	4,671	0.21%
2020/09/01	0	0.00	11	20.91	20.95	-11	4,595	-0.24%
2020/08/31	5	21.71	11	21.88	21.20	-6	4,531	-0.13%
2020/08/28	0	0.00	2	20.85	21.00	-2	4,317	-0.05%
2020/08/27	9	20.93	0	0.00	20.90	9	4,277	0.21%
2020/08/26	8	21.99	2	22.10	22.10	6	4,161	0.14%
2020/08/25	2	21.35	13	21.32	21.75	-11	3,937	-0.28%
2020/08/21	0	0.00	5	20.05	20.10	-5	3,516	-0.14%
2020/08/20	3	19.97	1	20.20	19.95	2	3,447	0.06%
2020/08/19	1	20.70	1	20.90	20.35	0	3,250	0.00%
2020/08/17	21	20.30	1	20.30	20.05	20	2,835	0.71%
2020/08/14	6	19.90	3	19.83	19.90	3	2,607	0.12%
2020/08/13	1	19.35	0	0.00	19.05	1	2,275	0.04%
2020/08/11	0	0.00	11	18.76	18.80	-11	2,191	-0.50%
2020/08/10	11	19.06	0	0.00	19.00	11	2,144	0.51%
2020/07/31	0	0.00	1	17.15	17.40	-1	2,007	-0.05%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/24	0	0.00	5	17.35	17.50	-5	2,094	-0.24%
2020/07/23	5	17.65	0	0.00	17.70	5	2,086	0.24%
2020/07/20	0	0.00	3	17.80	17.90	-3	2,074	-0.14%
2020/07/17	3	18.00	0	0.00	18.10	3	2,067	0.15%
2020/07/16	0	0.00	2	18.75	18.55	-2	2,081	-0.10%
2020/07/14	2	18.35	2	18.40	18.70	0	2,051	0.00%
2020/07/13	2	18.75	0	0.00	18.80	2	2,028	0.10%
2020/06/29	10	16.50	0	0.00	16.50	10	1,713	0.58%
2020/06/18	0	0.00	1	16.55	16.50	-1	1,848	-0.05%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/04/29	0	0.00	9	16.55	16.70	-9	2,270	-0.40%
2020/04/27	0	0.00	1	16.30	16.40	-1	2,274	-0.04%
2020/04/20	9	16.10	0	0.00	16.10	9	2,204	0.41%
2020/04/15	0	0.00	1	16.05	16.10	-1	2,151	-0.05%
2020/04/14	0	0.00	1	15.25	15.45	-1	2,122	-0.05%
2020/04/13	1	15.05	1	15.25	15.05	0	2,124	0.00%
2020/04/10	1	15.05	2	15.20	15.30	-1	2,113	-0.05%
2020/03/27	0	0.00	1	13.95	13.90	-1	1,903	-0.05%
2020/03/24	0	0.00	4	12.45	12.60	-4	1,814	-0.22%
2020/03/20	4	12.30	4	12.48	12.55	0	1,783	0.00%
2020/03/19	4	11.85	0	0.00	11.90	4	1,715	0.23%
2020/03/18	2	13.55	0	0.00	13.15	2	1,612	0.12%
2020/03/16	2	14.80	0	0.00	14.30	2	1,524	0.13%
2020/03/12	5	15.80	0	0.00	15.70	5	1,441	0.35%
2020/03/11	1	16.35	0	0.00	16.50	1	1,418	0.07%
2020/02/18	0	0.00	5	17.45	17.55	-5	1,285	-0.39%
2020/02/04	5	16.85	0	0.00	16.95	5	1,235	0.40%
2019/12/03	0	0.00	1	18.55	18.55	-1	1,491	-0.07%
2019/11/26	1	18.25	0	0.00	18.20	1	1,841	0.05%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/09	15	17.65	0	0.00	17.80	15	4,567	0.33%
2019/08/23	19	18.65	0	0.00	18.60	19	4,582	0.41%
2019/08/20	0	0.00	2	18.75	18.75	-2	4,536	-0.04%
2019/08/19	0	0.00	2	19.10	19.15	-2	4,493	-0.04%
2019/08/15	0	0.00	1	20.25	19.80	-1	4,356	-0.02%
2019/08/13	0	0.00	2	20.50	20.60	-2	4,250	-0.05%
2019/08/12	0	0.00	1	20.65	20.65	-1	4,215	-0.02%
2019/08/08	3	21.30	3	20.70	21.40	0	4,184	0.00%
2019/08/02	5	21.53	0	0.00	21.80	5	3,813	0.13%
2019/08/01	1	21.35	1	21.10	20.85	0	3,588	0.00%
2019/07/31	0	0.00	4	21.01	20.75	-4	3,472	-0.12%
2019/07/30	0	0.00	1	21.65	21.25	-1	3,382	-0.03%
2019/07/26	4	22.30	0	0.00	21.90	4	3,167	0.13%
2019/07/24	1	20.55	0	0.00	20.40	1	2,501	0.04%
2019/07/16	0	0.00	6	18.75	18.90	-6	2,088	-0.29%
2019/07/03	1	19.10	0	0.00	19.10	1	1,844	0.05%
2019/07/02	0	0.00	2	18.40	19.10	-2	1,787	-0.11%
2019/06/18	0	0.00	45	18.35	18.40	-45	1,443	-3.12%
2019/06/12	0	0.00	3	17.85	17.95	-3	1,330	-0.23%
2019/05/31	3	18.80	0	0.00	18.85	3	1,114	0.27%
2019/05/29	0	0.00	1	18.40	18.50	-1	994	-0.10%
2019/05/10	0	0.00	30	16.15	16.35	-30	666	-4.50%
2019/05/02	30	16.45	0	0.00	16.50	30	635	4.72%
2019/04/25	6	16.30	0	0.00	16.25	6	612	0.98%
2019/04/19	0	0.00	1	16.15	16.10	-1	554	-0.18%
2019/04/15	2	16.15	0	0.00	16.20	2	534	0.37%
2019/04/12	1	16.15	0	0.00	16.15	1	531	0.19%
2019/04/09	0	0.00	0.4	16.00	16.00	-0.4	513	-0.07%
2019/04/03	1	16.10	0	0.00	16.15	1	481	0.21%
2019/03/28	42	16.15	0	0.00	16.05	42	447	9.38%
2019/03/20	0	0.00	1	16.10	16.20	-1	460	-0.22%
2019/03/19	1	16.00	0	0.00	16.00	1	461	0.22%
2019/03/18	0	0.00	1	16.05	16.10	-1	459	-0.22%
2019/02/21	0	0.00	2	16.40	16.40	-2	504	-0.40%
2019/01/24	0	0.00	1	15.80	15.85	-1	451	-0.22%
2019/01/23	0	0.00	1	15.85	15.75	-1	467	-0.21%
2019/01/22	2	15.80	1	15.70	15.75	1	474	0.21%
2019/01/17	1	15.60	0	0.00	15.60	1	510	0.20%
2019/01/09	0	0.00	1	16.00	15.90	-1	591	-0.17%
2019/01/03	1	15.65	0	0.00	15.65	1	680	0.15%
2018/12/17	0	0.00	2	16.18	16.20	-2	782	-0.26%
2018/12/04	2	16.05	0	0.00	16.00	2	861	0.23%
2018/11/29	0	0.00	1	16.00	16.00	-1	870	-0.11%
2018/11/28	1	15.85	0	0.00	16.00	1	870	0.11%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/11/15	1	15.40	0	0.00	15.45	1	932	0.11%
2018/10/29	0	0.00	1	15.55	15.40	-1	1,124	-0.09%
2018/10/22	1	16.30	0	0.00	16.30	1	1,109	0.09%
2018/10/15	2	15.70	0	0.00	16.05	2	1,143	0.17%
2018/08/13	0	0.00	0.1	16.70	16.80	-0.1	1,224	-0.01%
2018/06/12	0	0.00	5	16.65	16.65	-5	1,451	-0.34%
2018/06/06	0	0.00	9	16.70	16.70	-9	1,534	-0.59%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/18	0	0.00	0.1	16.55	16.60	-0.1	1,610	0.00%
2018/05/15	10	16.40	0	0.00	16.50	10	1,604	0.62%
2018/05/14	0	0.00	6	16.80	16.75	-6	1,644	-0.36%
2018/04/26	0	0.00	10	17.05	17.00	-10	1,812	-0.55%
2018/04/23	0	0.00	10	17.30	17.20	-10	1,843	-0.54%
2018/04/20	0	0.00	1	17.20	17.20	-1	1,860	-0.05%
2018/04/13	10	17.00	0	0.00	17.25	10	2,008	0.50%
2018/03/22	1	18.20	0	0.00	18.15	1	2,190	0.05%
2018/03/15	0	0.00	3	17.95	17.85	-3	2,191	-0.14%
2018/03/01	2	18.35	0	0.00	18.25	2	2,968	0.07%
2018/01/30	10	18.80	0	0.00	18.80	10	3,123	0.32%
2018/01/12	0	0.00	2	20.00	20.00	-2	3,398	-0.06%
2018/01/04	3	19.40	5	19.35	19.45	-2	3,285	-0.06%