萬海 (2615)-元富-佳里券商分點個股進出

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
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2316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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/05/10	7.4	60.71	9.2	62.58	63.80	-1.8	11,861	-0.02%
2024/05/09	26	55.01	25	56.82	58.00	1	10,361	0.01%
2024/05/08	4	51.95	9	52.86	52.80	-5	9,418	-0.05%
2024/05/07	0	0.00	2	50.80	50.80	-2	8,781	-0.02%
2024/05/06	0	0.00	3	49.78	49.80	-3	8,545	-0.04%
2024/05/03	1	50.10	3	49.90	49.40	-2	8,490	-0.02%
2024/05/02	8	51.24	7	51.17	49.40	1	8,400	0.01%
2024/04/30	6	50.38	5	50.70	50.70	1	7,939	0.01%
2024/04/29	0	0.00	16	49.76	49.55	-16	7,708	-0.21%
2024/04/26	14.1	49.00	5	47.26	48.35	9.1	7,407	0.12%
2024/04/25	1	45.40	0	0.00	45.50	1	7,008	0.01%
2024/04/24	1	45.10	2	45.30	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	1	44.60	44.95	-1	7,199	-0.01%
2024/04/22	0	44.25	0	0.00	43.85	0	7,263	0.00%
2024/04/18	0.1	43.20	0	0.00	42.90	0.1	7,189	0.00%
2024/04/17	0	0.00	2	43.10	42.80	-2	7,256	-0.03%
2024/04/16	1	43.60	0	0.00	42.90	1	7,492	0.01%
2024/04/15	1	44.50	0	0.00	45.10	1	7,909	0.01%
2024/04/12	0	0.00	6	44.80	45.00	-6	8,164	-0.07%
2024/04/11	2	45.00	0	0.00	44.80	2	8,591	0.02%
2024/04/10	1	44.60	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	2	44.80	44.95	-2	9,660	-0.02%
2024/04/08	0	0.00	1	44.10	44.10	-1	10,167	-0.01%
2024/04/03	4	43.74	2	43.65	43.65	2	10,191	0.02%
2024/04/02	3	44.10	0	0.00	44.05	3	10,328	0.03%
2024/04/01	0	44.25	0	0.00	44.55	0	10,619	0.00%
2024/03/29	0.1	44.30	0	0.00	44.10	0.1	11,020	0.00%
2024/03/27	1	44.60	0	0.00	44.45	1	13,593	0.01%
2024/03/22	0.1	44.69	1	44.65	45.30	-0.9	16,105	-0.01%
2024/03/21	1	45.05	0	0.00	45.10	1	16,959	0.01%
2024/03/20	1	45.60	0	0.00	45.00	1	17,230	0.01%
2024/03/15	2.2	45.06	3	46.45	46.45	-0.8	17,778	0.00%
2024/03/14	3	47.33	31	47.37	47.10	-28	17,606	-0.16%
2024/03/13	0	0.00	1	49.10	49.00	-1	17,484	-0.01%
2024/03/08	10	48.60	5	49.05	48.65	5	17,905	0.03%
2024/03/07	10	48.10	0	0.00	48.10	10	18,241	0.05%
2024/03/06	0	48.50	0	0.00	48.40	0	18,390	0.00%
2024/03/05	1	49.40	0	0.00	49.35	1	18,379	0.01%
2024/03/01	1	49.50	0	0.00	49.90	1	18,376	0.01%
2024/02/29	5	50.00	4	50.45	50.40	1	18,247	0.01%
2024/02/27	5	48.61	0	0.00	48.10	5	17,884	0.03%
2024/02/23	3	49.73	0	0.00	49.65	3	17,845	0.02%
2024/02/22	0	0.00	1	48.80	50.00	-1	17,821	-0.01%
2024/02/21	5	49.18	1	49.40	49.00	4	17,723	0.02%
2024/02/20	0.1	49.05	20	49.00	48.65	-19.9	17,675	-0.11%
2024/02/16	1	47.30	0	0.00	47.30	1	17,819	0.01%
2024/02/02	21	48.30	1	48.65	48.20	20	17,983	0.11%
2024/02/01	2	49.70	10	49.62	49.65	-8	17,868	-0.04%
2024/01/31	10	49.67	3	49.27	48.90	7	17,839	0.04%
2024/01/30	1	49.85	0	0.00	49.45	1	17,848	0.01%
2024/01/24	1	51.20	1	50.80	50.50	0	17,811	0.00%
2024/01/19	0	0.00	1	51.20	51.20	-1	17,791	-0.01%
2024/01/18	0	0.00	1	52.40	52.50	-1	17,695	-0.01%
2024/01/17	1	51.00	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.90	0	0.00	52.00	1	17,383	0.01%
2024/01/15	0	0.00	1	53.50	52.80	-1	17,235	-0.01%
2024/01/11	1	50.80	0	0.00	50.90	1	17,038	0.01%
2024/01/10	3	50.97	17	50.30	50.70	-14	16,960	-0.08%
2024/01/09	1	53.00	0	0.00	52.40	1	16,693	0.01%
2024/01/08	8	56.14	1	57.30	56.20	7	16,210	0.04%
2024/01/05	3	56.80	7	57.49	57.90	-4	15,999	-0.03%
2024/01/04	21	56.66	11	57.13	57.00	10	15,558	0.06%
2024/01/03	20	54.83	4	55.60	55.00	16	14,793	0.11%
2024/01/02	4	56.60	3	58.00	54.70	1	14,512	0.01%
2023/12/29	1	54.80	0	0.00	55.00	1	13,941	0.01%
2023/12/28	1	56.10	1	56.50	55.20	0	13,906	0.00%
2023/12/27	6	57.15	1	57.00	56.60	5	13,795	0.04%
2023/12/26	1.1	54.76	1	55.10	56.00	0.1	13,532	0.00%
2023/12/25	1	57.20	2	56.15	54.50	-1	13,140	-0.01%
2023/12/22	11	60.67	15	60.67	60.10	-4	12,342	-0.03%
2023/12/21	22.1	56.89	64	56.62	59.60	-41.9	10,570	-0.40%
2023/12/20	39.9	52.28	39	52.89	54.50	0.9	9,261	0.01%
2023/12/19	31	53.46	12	53.82	52.30	19	8,798	0.22%
2023/12/18	5	52.62	5	52.22	52.90	0	8,116	0.00%
2023/12/15	0	0.00	2	50.43	50.60	-2	7,335	-0.03%
2023/12/14	3	49.53	0	0.00	49.05	3	7,080	0.04%
2023/12/13	2	51.85	1	50.10	50.10	1	6,925	0.01%
2023/12/12	4	52.00	4	52.58	51.80	0	7,366	0.00%
2023/12/11	1	53.40	1	51.80	52.40	0	7,192	0.00%
2023/12/08	0	0.00	1	50.30	51.10	-1	6,988	-0.01%
2023/12/05	6	52.33	5	52.00	52.00	1	6,865	0.01%
2023/12/04	1	52.20	3	50.00	52.50	-2	6,511	-0.03%
2023/11/30	0.1	46.75	0	0.00	46.70	0.1	5,955	0.00%
2023/11/17	0	0.00	7	47.35	47.25	-7	6,174	-0.11%
2023/11/15	0	0.00	4	47.58	47.85	-4	6,230	-0.06%
2023/11/13	0	0.00	1	45.55	45.75	-1	6,211	-0.02%
2023/11/07	1	47.20	0	0.00	46.25	1	6,245	0.02%
2023/10/31	0	0.00	2	46.10	46.20	-2	6,272	-0.03%
2023/10/30	0	0.00	2	46.70	47.45	-2	6,225	-0.03%
2023/10/25	0	0.00	0.1	44.78	44.75	-0.1	6,288	0.00%
2023/10/19	0	0.00	5	45.47	45.60	-5	6,456	-0.08%
2023/10/17	0	0.00	0.3	44.90	44.70	-0.3	6,481	0.00%
2023/10/13	2	45.10	10	45.10	44.25	-8	6,610	-0.12%
2023/10/05	0	46.90	0	0.00	46.75	0	6,910	0.00%
2023/10/03	3	46.37	0	0.00	46.00	3	7,134	0.04%
2023/09/26	0	0.00	0	49.03	48.70	0	8,660	0.00%
2023/09/25	1	49.00	1	49.00	49.20	0	9,197	0.00%
2023/09/22	1	49.50	0	0.00	49.50	1	9,463	0.01%
2023/09/20	0	0.00	2	52.10	51.30	-2	9,490	-0.02%
2023/09/19	0	0.00	1	51.10	50.50	-1	9,382	-0.01%
2023/09/18	2	49.70	0	0.00	50.90	2	9,376	0.02%
2023/09/15	39	50.62	44	50.96	50.60	-5	9,386	-0.05%
2023/09/14	0	0.00	3	48.20	48.85	-3	8,722	-0.03%
2023/09/12	1	45.90	0	0.00	46.80	1	8,725	0.01%
2023/09/07	0	45.95	0	0.00	45.65	0	8,817	0.00%
2023/09/04	0	46.50	0	0.00	46.50	0	9,162	0.00%
2023/08/29	2	45.53	0	0.00	45.35	2	9,324	0.02%
2023/08/24	2	47.05	0.1	46.84	46.00	1.9	9,566	0.02%
2023/08/23	2	48.35	0	0.00	47.55	2	9,478	0.02%
2023/08/22	2	49.10	0	0.00	48.70	2	9,435	0.02%
2023/08/18	0	0.00	1	50.50	50.50	-1	9,404	-0.01%
2023/08/17	0	0.00	1	47.70	47.90	-1	9,202	-0.01%
2023/08/14	3	49.50	0	0.00	49.50	3	9,286	0.03%
2023/08/11	1	50.00	0	0.00	50.60	1	9,367	0.01%
2023/07/28	0	0.00	1	51.70	51.80	-1	9,824	-0.01%
2023/07/21	2	50.95	2	50.85	50.90	0	10,120	0.00%
2023/07/20	0	0.00	1	51.40	51.90	-1	10,171	-0.01%
2023/07/19	1	50.50	1	51.30	50.90	0	10,214	0.00%
2023/07/18	2	50.80	0	0.00	50.40	2	10,362	0.02%
2023/07/13	4.1	49.56	4	50.20	49.30	0.1	10,335	0.00%
2023/07/12	36	52.68	35	51.40	51.60	1	10,261	0.01%
2023/07/11	1	53.40	0	0.00	53.60	1	10,245	0.01%
2023/07/10	3	54.70	0	0.00	53.60	3	10,259	0.03%
2023/07/07	12	56.56	10	56.60	56.70	2	10,090	0.02%
2023/07/06	3	57.40	0	0.00	57.60	3	9,972	0.03%
2023/07/05	0	0.00	4	58.25	57.70	-4	9,939	-0.04%
2023/07/04	26	60.90	20	57.70	57.30	6	9,675	0.06%
2023/07/03	6	58.37	14	58.44	58.90	-8	8,716	-0.09%
2023/06/30	1	58.90	10	58.90	59.00	-9	8,216	-0.11%
2023/06/29	21	57.52	0	0.00	57.30	21	7,941	0.26%
2023/06/27	0	58.80	0	0.00	58.80	0	7,873	0.00%
2023/06/26	2	59.50	10	60.20	58.80	-8	7,871	-0.10%
2023/06/21	0	0.00	3	59.80	60.20	-3	7,865	-0.04%
2023/06/20	0	0.00	2	61.15	61.00	-2	7,836	-0.03%
2023/06/19	5	61.64	5	62.70	61.10	0	7,892	0.00%
2023/06/16	1	62.70	5	62.92	62.60	-4	7,918	-0.05%
2023/06/15	6	62.20	2	62.10	61.70	4	7,940	0.05%
2023/06/14	42	62.57	27	62.31	62.20	15	8,067	0.19%
2023/06/12	0	0.00	10	61.80	62.10	-10	8,862	-0.11%
2023/06/09	3	61.70	1	61.80	61.80	2	9,553	0.02%
2023/06/08	10	61.80	4	62.00	61.50	6	9,687	0.06%
2023/06/07	0	0.00	1	59.80	59.80	-1	9,917	-0.01%
2023/06/05	7	58.00	0	0.00	58.00	7	9,958	0.07%
2023/06/02	0	0.00	2	57.90	58.10	-2	10,005	-0.02%
2023/06/01	11	57.63	8	57.29	57.10	3	10,059	0.03%
2023/05/31	1.1	58.04	5	58.70	58.00	-3.9	10,104	-0.04%
2023/05/30	3	59.07	0	0.00	58.70	3	10,281	0.03%
2023/05/25	2	59.15	0	0.00	58.70	2	10,907	0.02%
2023/05/24	10	60.20	0	0.00	60.10	10	11,227	0.09%
2023/05/22	1	59.60	2	60.70	60.20	-1	11,482	-0.01%
2023/05/19	0	0.00	2	60.25	60.30	-2	11,432	-0.02%
2023/05/18	1	60.40	1	59.80	59.60	0	11,369	0.00%
2023/05/17	0	59.70	0	0.00	60.20	0	11,390	0.00%
2023/05/16	1	59.70	0	0.00	59.60	1	11,367	0.01%
2023/05/15	0	0.00	1	60.30	60.20	-1	11,413	-0.01%
2023/05/12	2	59.05	0	0.00	59.20	2	11,434	0.02%
2023/05/11	1	59.30	5	59.44	59.10	-4	11,447	-0.03%
2023/05/08	1	59.20	6	59.60	59.40	-5	11,536	-0.04%
2023/05/05	12	59.67	13	59.85	59.50	-1	11,898	-0.01%
2023/05/04	3	60.33	1	60.40	60.10	2	11,984	0.02%
2023/05/03	7	61.64	1	61.10	60.50	6	12,004	0.05%
2023/05/02	6	63.38	5	63.32	63.20	1	11,970	0.01%
2023/04/28	2	65.20	5	65.52	65.00	-3	12,084	-0.02%
2023/04/25	1	64.10	0	0.00	64.20	1	12,258	0.01%
2023/04/21	5	67.70	6	65.02	65.00	-1	12,497	-0.01%
2023/04/20	13	68.29	11	68.00	67.70	2	12,473	0.02%
2023/04/18	25	70.66	27	69.14	69.00	-2	12,772	-0.02%
2023/04/17	12	70.51	11	70.87	70.50	1	12,889	0.01%
2023/04/12	0	0.00	10	69.40	68.80	-10	13,442	-0.07%
2023/04/11	1	68.90	0	0.00	68.60	1	13,740	0.01%
2023/04/10	2	69.50	0	0.00	68.80	2	14,135	0.01%
2023/04/07	5	68.10	6	69.02	69.40	-1	14,505	-0.01%
2023/04/06	3	68.30	0	0.00	67.80	3	14,953	0.02%
2023/03/31	0	0.00	13	69.50	68.50	-13	15,727	-0.08%
2023/03/24	0	0.00	4	70.10	70.50	-4	19,983	-0.02%
2023/03/23	0.1	69.90	0	0.00	69.90	0.1	20,125	0.00%
2023/03/22	0.8	70.30	1	69.40	70.40	-0.2	20,171	0.00%
2023/03/21	2.1	69.69	0	0.00	69.00	2.1	20,226	0.01%
2023/03/20	0	0.00	3	70.20	69.60	-3	20,233	-0.01%
2023/03/17	3	68.93	2	69.50	69.00	1	20,203	0.00%
2023/03/16	2	67.70	0	0.00	68.20	2	20,128	0.01%
2023/03/15	2	71.50	1	71.20	71.00	1	19,886	0.01%
2023/03/14	6	72.75	2	73.00	72.50	4	19,571	0.02%
2023/03/13	2	80.55	2	80.50	80.50	0	18,898	0.00%
2023/03/10	14	80.71	4	80.55	79.10	10	18,755	0.05%
2023/03/09	1	80.20	5	80.30	80.10	-4	18,527	-0.02%
2023/03/08	2.7	79.03	0	0.00	79.00	2.7	18,647	0.01%
2023/03/07	0	0.00	4	80.98	80.70	-4	18,699	-0.02%
2023/03/06	1	80.60	0	0.00	80.60	1	18,803	0.01%
2023/03/03	0	0.00	1	81.20	81.10	-1	19,016	-0.01%
2023/03/02	2	80.60	7	80.20	80.70	-5	19,149	-0.03%
2023/03/01	3	78.07	3	78.23	78.60	0	18,998	0.00%
2023/02/24	11.9	79.37	2	80.20	79.60	9.9	18,961	0.05%
2023/02/23	4	79.00	6	79.25	79.20	-2	18,829	-0.01%
2023/02/22	1	76.80	15	77.85	76.70	-14	18,592	-0.08%
2023/02/21	4	75.18	0	0.00	77.50	4	18,344	0.02%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/17	1	72.80	2	72.80	73.30	-1	18,522	-0.01%
2023/02/16	2	73.75	2	73.80	73.70	0	18,664	0.00%
2023/02/13	7	73.76	2	73.95	73.80	5	19,474	0.03%
2023/02/10	1	76.20	1	75.60	75.50	0	19,706	0.00%
2023/02/09	0	0.00	2	77.10	76.90	-2	20,025	-0.01%
2023/02/08	1	77.90	7	77.94	77.90	-6	20,279	-0.03%
2023/02/07	6	76.65	1	77.80	77.60	5	20,350	0.02%
2023/02/06	6	78.27	9	76.67	76.10	-3	20,482	-0.01%
2023/02/03	18	80.68	20	80.63	79.50	-2	20,459	-0.01%
2023/02/02	4	78.60	1	78.70	78.60	3	20,220	0.01%
2023/02/01	1.4	76.48	0	0.00	76.70	1.4	20,217	0.01%
2023/01/31	4	75.80	1	75.80	75.90	3	20,313	0.01%
2023/01/30	0	0.00	8	73.60	75.60	-8	20,414	-0.04%
2023/01/17	1	74.30	1	73.90	73.60	0	20,433	0.00%
2023/01/16	2	73.10	6	73.38	73.70	-4	20,475	-0.02%
2023/01/13	2	74.85	2	74.80	74.50	0	20,424	0.00%
2023/01/12	3	74.40	2	74.10	74.10	1	20,536	0.00%
2023/01/11	5	76.70	0	0.00	76.10	5	20,473	0.02%
2023/01/10	7	77.90	7	76.69	76.50	0	20,444	0.00%
2023/01/09	4	77.68	2	77.05	77.50	2	20,639	0.01%
2023/01/06	1	76.10	1	76.60	77.80	0	20,709	0.00%
2023/01/05	9	77.96	11	78.03	77.10	-2	20,762	-0.01%
2023/01/04	2	78.95	2	77.95	77.10	0	20,903	0.00%
2023/01/03	7	80.91	6	79.70	79.20	1	20,825	0.00%
2022/12/30	2	80.40	1	80.00	80.10	1	20,753	0.00%
2022/12/29	15	78.93	5	79.20	79.20	10	20,637	0.05%
2022/12/28	7	79.87	6	79.88	79.00	1	20,583	0.00%
2022/12/27	4	83.90	2	84.10	82.10	2	20,463	0.01%
2022/12/26	13	84.26	24	83.15	82.40	-11	20,553	-0.05%
2022/12/23	9	84.52	8.5	85.32	86.20	0.6	20,344	0.00%
2022/12/22	17	84.51	8	86.61	87.20	9	19,732	0.05%
2022/12/21	11	78.11	18	78.69	79.80	-7	18,579	-0.04%
2022/12/20	2	76.92	9	77.48	76.70	-7	18,285	-0.04%
2022/12/19	18	78.99	13	78.24	76.20	5	18,086	0.03%
2022/12/16	10	74.83	15.1	76.52	78.80	-5.1	17,509	-0.03%
2022/12/13	2	70.80	3	70.37	70.30	-1	17,331	-0.01%
2022/12/12	0.2	70.30	0	0.00	69.30	0.2	17,584	0.00%
2022/12/09	2	69.30	2	70.10	70.10	0	17,814	0.00%
2022/12/06	4	72.10	1	70.50	70.60	3	18,254	0.02%
2022/12/05	4	74.48	0	0.00	74.30	4	18,390	0.02%
2022/12/01	2	76.30	1	77.40	75.30	1	18,774	0.01%
2022/11/30	2	74.90	4	75.85	76.10	-2	18,698	-0.01%
2022/11/29	2	72.10	3	73.27	74.70	-1	18,769	-0.01%
2022/11/28	2	72.90	1	72.90	72.90	1	18,998	0.01%
2022/11/25	12	75.33	11.5	74.96	74.90	0.6	18,973	0.00%
2022/11/24	1	72.00	4.2	73.95	75.40	-3.2	19,000	-0.02%
2022/11/23	0	0.00	3	70.73	71.10	-3	18,785	-0.02%
2022/11/22	10.2	69.21	2	69.55	69.10	8.2	18,934	0.04%
2022/11/21	1	69.71	0	0.00	69.50	1	18,878	0.01%
2022/11/18	0.2	73.05	1	74.00	71.80	-0.8	18,843	0.00%
2022/11/17	0.3	74.87	0	0.00	74.20	0.3	18,944	0.00%
2022/11/16	1.1	74.30	0	0.00	75.30	1.1	18,910	0.01%
2022/11/15	0	0.00	1	74.90	74.60	-1	18,998	-0.01%
2022/11/14	2.1	74.54	7	74.51	74.10	-4.9	18,805	-0.03%
2022/11/11	11	75.85	5	74.12	73.50	6	18,698	0.03%
2022/11/10	1	73.01	4.5	73.12	74.40	-3.5	18,395	-0.02%
2022/11/09	1	71.00	0	0.00	72.00	1	18,244	0.01%
2022/11/08	6	72.03	20	71.07	70.40	-14	18,282	-0.08%
2022/11/07	2.1	68.51	10.5	69.41	70.00	-8.4	18,009	-0.05%
2022/11/04	5	67.00	0	0.00	66.60	5	17,759	0.03%
2022/11/03	1	64.10	8	65.90	65.80	-7	17,605	-0.04%
2022/11/02	6	67.90	10	67.20	66.50	-4	17,748	-0.02%
2022/11/01	2.1	66.20	7	66.20	66.00	-5	17,590	-0.03%
2022/10/28	3	68.80	0	0.00	68.50	3	17,585	0.02%
2022/10/27	4	68.30	3.2	69.92	70.50	0.9	17,529	0.00%
2022/10/26	2	66.30	6.1	68.74	69.20	-4.1	17,483	-0.02%
2022/10/25	6	68.10	6	69.20	67.70	0	17,395	0.00%
2022/10/24	1	69.10	0	0.00	68.50	1	17,586	0.01%
2022/10/21	1	67.00	0.1	67.30	66.50	0.9	17,570	0.01%
2022/10/20	1	63.10	1	64.90	66.90	0	17,578	0.00%
2022/10/19	0	0.00	2	68.00	67.90	-2	17,706	-0.01%
2022/10/18	4	65.78	4.2	66.70	67.00	-0.2	17,674	0.00%
2022/10/17	5.1	64.16	8	63.40	64.90	-2.9	17,705	-0.02%
2022/10/14	2	68.10	3	69.43	68.80	-1	17,512	-0.01%
2022/10/13	3	67.17	4	66.18	65.40	-1	17,873	-0.01%
2022/10/12	7.1	69.02	6	68.40	68.30	1.1	18,252	0.01%
2022/10/11	6	72.08	2	72.35	72.20	4	18,103	0.02%
2022/10/07	12	73.58	2	73.65	73.20	10	17,998	0.06%
2022/10/06	1	71.52	6	73.13	73.60	-5	18,048	-0.03%
2022/10/05	1	72.22	1	73.40	72.90	0	18,103	0.00%
2022/10/04	2	70.85	2	71.55	71.60	0	18,225	0.00%
2022/10/03	6	69.77	1.1	71.77	70.30	4.9	18,110	0.03%
2022/09/30	3	65.37	3	66.17	66.80	0	17,994	0.00%
2022/09/29	52	66.99	52	67.03	66.50	0	17,966	0.00%
2022/09/28	4	67.48	24	66.70	65.70	-20	17,990	-0.11%
2022/09/27	2	70.45	6	70.57	71.00	-4	18,355	-0.02%
2022/09/26	5	71.28	2	71.00	69.40	3	18,480	0.02%
2022/09/23	2	75.85	5	75.48	74.90	-3	18,620	-0.02%
2022/09/22	13	75.97	4	74.65	74.70	9	18,861	0.05%
2022/09/21	19	77.63	14	76.94	78.30	5	19,104	0.03%
2022/09/20	2	75.60	3	75.53	75.10	-1	19,163	-0.01%
2022/09/19	9	77.24	5	75.28	74.10	4	19,630	0.02%
2022/09/16	14	79.74	1	80.70	80.70	13	19,925	0.07%
2022/09/15	4	80.23	6	81.23	80.70	-2	20,286	-0.01%
2022/09/14	3.1	76.26	2.1	77.48	79.10	1	20,546	0.00%
2022/09/13	1.1	77.68	1	78.30	77.70	0.1	20,614	0.00%
2022/09/12	4	76.48	3.3	76.72	76.90	0.7	20,925	0.00%
2022/09/08	9.1	73.51	1	73.90	74.10	8.1	20,836	0.04%
2022/09/07	4.1	75.16	2	75.05	74.50	2.1	20,908	0.01%
2022/09/06	0.1	77.70	0	0.00	76.80	0.1	20,750	0.00%
2022/09/05	8.1	76.97	7.2	76.95	76.20	1	20,692	0.00%
2022/09/02	4.6	80.28	4.1	79.08	78.00	0.5	20,581	0.00%
2022/09/01	3.2	84.79	3.1	83.97	83.70	0.1	20,346	0.00%
2022/08/31	6.1	84.45	5	84.90	86.80	1.1	20,415	0.01%
2022/08/30	0	86.50	0	0.00	86.10	0	20,129	0.00%
2022/08/29	8.1	87.27	6	87.05	86.30	2.1	20,111	0.01%
2022/08/26	0.1	93.90	1	93.80	93.10	-1	20,046	0.00%
2022/08/25	0.1	92.90	21	92.61	92.80	-21	20,010	-0.10%
2022/08/24	5	92.60	6	93.87	91.30	-1	20,068	0.00%
2022/08/23	5	96.00	1	96.00	94.60	4	20,090	0.02%
2022/08/22	6	95.88	5	95.76	95.10	1	20,154	0.01%
2022/08/19	1	100.53	1	101.00	100.50	0	20,021	0.00%
2022/08/18	1	101.00	0	0.00	101.00	1	20,220	0.00%
2022/08/17	0.1	101.50	0	0.00	101.50	0.1	20,697	0.00%
2022/08/16	3.1	100.01	0	0.00	99.90	3.1	21,251	0.01%
2022/08/15	1	101.00	0	0.00	101.50	1	21,871	0.00%
2022/08/12	0	0.00	4.1	103.88	104.50	-4.1	21,770	-0.02%
2022/08/11	2	104.50	0	0.00	103.00	2	21,901	0.01%
2022/08/10	1	104.00	0	0.00	103.00	1	21,885	0.00%
2022/08/09	8	104.81	2	105.50	105.00	6	21,937	0.03%
2022/08/08	1	107.50	1	107.50	107.50	0	21,826	0.00%
2022/08/05	0	0.00	5	107.30	107.50	-5	21,846	-0.02%
2022/08/04	0.1	102.00	0	0.00	104.00	0.1	21,921	0.00%
2022/08/03	1	105.50	0	0.00	104.50	1	21,955	0.00%
2022/08/02	1	104.50	1	104.00	105.00	0	22,088	0.00%
2022/08/01	1	107.00	0	0.00	107.50	1	22,109	0.00%
2022/07/29	1	107.50	2	107.50	107.00	-1	22,202	0.00%
2022/07/27	2	103.00	2	102.50	104.50	0	22,091	0.00%
2022/07/26	2.1	100.33	2	100.75	100.50	0.1	22,099	0.00%
2022/07/25	1	104.50	2	105.00	104.00	-1	21,952	0.00%
2022/07/22	2.1	106.24	2	106.00	106.50	0.1	21,993	0.00%
2022/07/21	2.1	105.53	2	105.75	105.50	0.1	22,013	0.00%
2022/07/20	3	106.83	1	107.50	103.50	2	21,989	0.01%
2022/07/19	4	129.63	14.3	130.72	131.00	-10.3	21,598	-0.05%
2022/07/18	8	120.38	3	120.00	121.00	5	21,147	0.02%
2022/07/15	1	117.00	0	0.00	117.00	1	21,144	0.00%
2022/07/14	1	117.50	1	117.50	118.50	0	21,219	0.00%
2022/07/12	18.1	114.35	16	111.00	112.00	2.1	20,966	0.01%
2022/07/08	1	120.50	0	0.00	120.50	1	20,675	0.00%
2022/07/07	4	113.88	1	116.50	116.50	3	20,505	0.01%
2022/07/06	0	0.00	17	114.50	113.50	-17	20,500	-0.08%
2022/07/05	26	116.59	26	117.48	116.00	0	20,405	0.00%
2022/07/01	4.1	117.76	1.1	111.76	111.00	3.1	19,836	0.02%
2022/06/30	4	120.74	5	118.40	119.00	-1	19,480	-0.01%
2022/06/29	2	121.25	5	121.70	120.00	-3	19,155	-0.02%
2022/06/28	10	126.94	8	127.88	128.00	2	18,787	0.01%
2022/06/27	4	126.75	25	127.90	128.00	-21	18,412	-0.11%
2022/06/23	0.1	112.50	1.5	111.50	110.50	-1.5	17,617	-0.01%
2022/06/22	23.1	119.12	1.8	118.00	120.00	21.3	17,276	0.12%
2022/06/21	0	0.00	22	124.00	123.50	-22	16,758	-0.13%
2022/06/20	8	123.12	8	121.13	119.50	0	16,534	0.00%
2022/06/17	6	130.83	0	0.00	131.00	6	16,156	0.04%
2022/06/16	19.1	132.37	1	143.00	131.00	18.1	15,984	0.11%
2022/06/15	1	141.02	1	141.50	140.50	0	16,030	0.00%
2022/06/14	1.1	142.95	1	142.50	143.00	0.1	16,380	0.00%
2022/06/13	4	144.13	1	145.00	143.00	3	17,312	0.02%
2022/06/10	2.1	151.00	1	151.00	150.00	1.1	17,735	0.01%
2022/06/09	3	155.50	0	0.00	155.00	3	17,977	0.02%
2022/06/08	2	161.00	2	160.50	161.50	0	18,124	0.00%
2022/06/07	3	159.00	3	159.00	159.00	0	18,565	0.00%
2022/06/06	6	163.50	6	158.50	158.50	0	19,086	0.00%
2022/05/31	0	0.00	2	157.25	157.00	-2	22,047	-0.01%
2022/05/25	2	160.49	0	0.00	160.50	2	23,196	0.01%
2022/05/24	3	164.83	3	163.67	161.50	0	23,415	0.00%
2022/05/23	0	0.00	6.5	163.38	163.50	-6.5	23,452	-0.03%
2022/05/19	1.2	142.50	0	0.00	146.00	1.2	24,528	0.00%
2022/05/18	8	145.00	1	147.50	147.50	7	25,491	0.03%
2022/05/17	2	144.75	0	0.00	143.00	2	26,034	0.01%
2022/05/16	1	151.00	8	150.00	148.00	-7	26,380	-0.03%
2022/05/12	0	0.00	1	153.50	148.50	-1	27,852	0.00%
2022/05/11	0	0.00	1	152.50	151.50	-1	28,048	0.00%
2022/05/10	1	151.00	0.1	152.00	151.50	0.9	28,426	0.00%
2022/05/09	0	0.00	2	150.00	148.00	-2	28,842	-0.01%
2022/05/06	3	149.50	2	151.50	151.50	1	29,843	0.00%
2022/05/05	0	0.00	1	153.50	153.00	-1	29,960	0.00%
2022/05/04	1	149.50	0	0.00	148.50	1	29,923	0.00%
2022/05/03	0	0.00	3	145.00	146.00	-3	30,123	-0.01%
2022/04/29	0	0.00	6	146.92	146.00	-6	30,426	-0.02%
2022/04/28	1	142.50	0	0.00	142.00	1	30,615	0.00%
2022/04/27	1	144.50	1	143.00	144.00	0	30,648	0.00%
2022/04/26	3.3	146.46	0	0.00	145.00	3.3	30,761	0.01%
2022/04/25	1	149.00	0	0.00	148.00	1	30,860	0.00%
2022/04/22	3	155.33	5	156.60	156.00	-2	30,890	-0.01%
2022/04/21	3	158.17	3	158.33	157.50	0	31,098	0.00%
2022/04/19	1	156.00	3	155.83	156.00	-2	31,482	-0.01%
2022/04/18	7.1	152.98	0.1	152.00	151.00	7	31,728	0.02%
2022/04/15	0.3	155.83	1	156.50	155.00	-0.7	32,036	0.00%
2022/04/14	1	155.00	0.2	157.00	154.50	0.8	32,163	0.00%
2022/04/13	1	156.00	8	157.00	158.00	-7	32,253	-0.02%
2022/04/11	8	153.13	0	0.00	151.50	8	32,351	0.02%
2022/04/08	1	154.50	2	153.75	154.00	-1	32,947	0.00%
2022/04/07	2.5	150.90	0	0.00	149.50	2.5	33,063	0.01%
2022/04/06	0	0.00	1	154.50	156.00	-1	33,093	0.00%
2022/04/01	0.3	159.50	0	0.00	160.00	0.3	33,478	0.00%
2022/03/31	0	0.00	1	159.00	158.50	-1	33,528	0.00%
2022/03/30	2	156.00	0	0.00	160.00	2	33,688	0.01%
2022/03/29	1	155.00	8	157.06	154.50	-7	33,769	-0.02%
2022/03/28	11	155.00	1	152.50	156.00	10	34,092	0.03%
2022/03/25	8.4	156.01	13.3	154.02	153.50	-4.9	34,467	-0.01%
2022/03/24	3	161.35	8.2	162.77	160.00	-5.2	34,857	-0.01%
2022/03/23	1.1	163.18	0	0.00	163.00	1.1	35,566	0.00%
2022/03/22	2	164.75	2	163.75	162.50	0	36,222	0.00%
2022/03/18	2	161.25	0.3	162.17	163.00	1.7	38,261	0.00%
2022/03/17	0	0.00	3	164.33	168.00	-3	38,841	-0.01%
2022/03/16	6.1	164.10	9	160.33	161.50	-3	39,919	-0.01%
2022/03/15	18	178.61	11	175.05	172.50	7	39,944	0.02%
2022/03/14	3	177.50	4	180.63	182.00	-1	41,030	0.00%
2022/03/11	1	178.00	2	176.50	175.00	-1	42,473	0.00%
2022/03/10	1	176.50	1	181.00	176.50	0	43,249	0.00%
2022/03/09	13	175.12	30	173.27	174.00	-17	43,857	-0.04%
2022/03/08	3	175.00	2	168.50	170.50	1	44,460	0.00%
2022/03/07	6	195.33	6	182.58	180.00	0	43,865	0.00%
2022/03/04	34.2	194.35	30	195.98	192.00	4.2	43,042	0.01%
2022/03/03	17.7	194.31	7	194.36	192.00	10.7	41,921	0.03%
2022/03/02	15	191.27	3	192.00	190.50	12	41,774	0.03%
2022/03/01	6	190.25	6	193.92	193.00	0	41,636	0.00%
2022/02/25	20	187.80	8	186.50	187.00	12	41,391	0.03%
2022/02/24	18	185.94	18	183.72	182.00	0	41,218	0.00%
2022/02/23	21	188.00	21.3	189.45	190.00	-0.2	40,843	0.00%
2022/02/22	14.2	185.20	9	182.06	181.50	5.2	40,488	0.01%
2022/02/21	6	197.50	7	197.50	195.00	-1	39,762	0.00%
2022/02/18	6	192.17	8.2	193.66	194.50	-2.2	39,031	-0.01%
2022/02/17	14	186.18	7	183.86	183.00	7	38,225	0.02%
2022/02/16	3	182.50	4	184.38	183.50	-1	37,912	0.00%
2022/02/15	6.3	180.56	4	179.13	178.50	2.3	38,206	0.01%
2022/02/14	3	177.17	13	178.62	180.00	-10	38,783	-0.03%
2022/02/11	9.2	174.40	6	173.17	172.00	3.2	38,390	0.01%
2022/02/10	4	174.63	6	175.08	175.50	-2	39,037	-0.01%
2022/02/09	7	175.71	4	175.00	173.50	3	39,741	0.01%
2022/02/08	8	171.31	8	173.00	172.00	0	39,830	0.00%
2022/02/07	1	162.00	1	161.50	162.00	0	39,996	0.00%
2022/01/26	1	147.01	0	0.00	147.50	1	41,239	0.00%
2022/01/25	2	147.00	2	147.50	145.50	0	41,581	0.00%
2022/01/24	4	151.63	1	148.00	153.00	3	41,813	0.01%
2022/01/21	6.3	154.74	0.1	156.00	151.50	6.2	42,137	0.01%
2022/01/19	0.1	163.00	2	164.00	161.50	-1.9	42,524	0.00%
2022/01/14	2.1	168.67	2	170.25	173.50	0.1	44,029	0.00%
2022/01/13	4	170.00	8.6	171.27	168.50	-4.6	44,460	-0.01%
2022/01/12	1.2	176.38	3	176.00	176.00	-1.8	44,725	0.00%
2022/01/11	22	179.25	24	181.13	181.50	-2	45,521	0.00%
2022/01/10	7.1	180.51	0	0.00	179.50	7.1	46,605	0.02%
2022/01/07	1.3	187.92	3	192.00	187.50	-1.7	47,315	0.00%
2022/01/06	2	192.25	0	0.00	191.00	2	48,866	0.00%
2022/01/05	2	191.01	3	191.00	191.00	-1	49,726	0.00%
2022/01/04	3.4	187.49	1	191.50	191.50	2.4	50,499	0.00%
2022/01/03	18.4	191.35	23	186.80	187.50	-4.6	51,296	-0.01%
2021/12/30	2	198.50	1	198.52	198.50	1	51,827	0.00%
2021/12/29	0	0.00	5.1	201.69	201.00	-5.1	52,778	-0.01%
2021/12/28	24	201.63	25	201.64	200.50	-1	54,654	0.00%
2021/12/27	21	199.69	25.4	198.96	199.00	-4.4	55,451	-0.01%
2021/12/24	23.2	202.09	29	199.84	199.00	-5.8	56,326	-0.01%
2021/12/23	9.1	204.30	1	206.00	200.00	8.1	56,322	0.01%
2021/12/22	4	202.25	3	204.50	204.00	1	56,540	0.00%
2021/12/21	6	198.92	12.1	203.52	207.00	-6.1	56,543	-0.01%
2021/12/20	21.2	198.89	18	198.78	199.00	3.2	56,620	0.01%
2021/12/17	3	201.33	8.1	202.12	200.00	-5.1	56,644	-0.01%
2021/12/16	22.1	200.46	23.3	199.81	196.50	-1.1	56,315	0.00%
2021/12/15	29.3	195.11	28	196.75	199.00	1.3	56,196	0.00%
2021/12/14	24.4	196.49	20.2	196.31	189.50	4.2	56,156	0.01%
2021/12/13	8.1	206.94	6	206.67	201.50	2.1	55,319	0.00%
2021/12/10	33.1	207.28	30.2	207.20	210.50	3	55,553	0.01%
2021/12/09	15.1	201.72	11	198.86	208.00	4.1	54,894	0.01%
2021/12/08	24.1	198.71	14.3	195.57	197.00	9.8	54,715	0.02%
2021/12/07	38	183.22	33.5	186.24	191.00	4.5	54,241	0.01%
2021/12/06	9	174.61	8	174.88	176.50	1	53,587	0.00%
2021/12/03	27.1	170.47	20.2	169.51	164.50	6.9	53,625	0.01%
2021/12/02	3	163.50	14.2	168.13	169.50	-11.2	53,692	-0.02%
2021/12/01	1	155.97	2	155.25	154.50	-1	53,099	0.00%
2021/11/30	3.1	156.00	3	155.67	156.50	0.1	53,553	0.00%
2021/11/29	2	153.00	1	151.00	153.00	1	54,150	0.00%
2021/11/26	1	153.00	7	152.36	152.00	-6	55,260	-0.01%
2021/11/25	2	156.75	6	157.00	157.50	-4	55,943	-0.01%
2021/11/24	4	156.50	5.6	153.46	154.00	-1.6	56,530	0.00%
2021/11/23	6	154.92	2	156.50	154.00	4	58,328	0.01%
2021/11/22	5	157.30	1	155.50	154.50	4	60,206	0.01%
2021/11/19	1	157.00	5	156.40	156.00	-4	61,871	-0.01%
2021/11/18	2	160.50	0	0.00	160.50	2	64,140	0.00%
2021/11/17	1	157.50	1	157.50	158.50	0	66,010	0.00%
2021/11/16	2	159.75	3	157.50	161.00	-1	67,378	0.00%
2021/11/15	1.1	159.52	1	160.50	157.00	0.1	69,856	0.00%
2021/11/12	3	160.33	2.1	158.12	159.00	0.9	71,211	0.00%
2021/11/11	11.1	168.71	2.1	168.55	159.50	9	71,484	0.01%
2021/11/10	15	183.93	12	181.21	177.00	3	72,107	0.00%
2021/11/09	28.3	186.18	32.2	185.32	183.50	-3.9	73,224	-0.01%
2021/11/08	46	183.89	41	185.56	190.00	5	73,787	0.01%
2021/11/05	4	175.75	5.1	175.71	178.00	-1.1	74,735	0.00%
2021/11/04	10	179.70	9.1	176.01	174.50	1	76,083	0.00%
2021/11/03	7.2	171.08	7.5	169.80	171.50	-0.3	76,323	0.00%
2021/11/02	3.4	163.44	2	162.25	161.00	1.4	76,868	0.00%
2021/11/01	2	160.25	1.1	164.09	158.50	0.9	77,612	0.00%
2021/10/29	14	157.39	12	160.71	160.00	2	78,267	0.00%
2021/10/28	20	156.75	21	153.50	153.50	-1	79,584	0.00%
2021/10/27	3.1	154.18	3.2	153.19	153.00	-0.1	82,036	0.00%
2021/10/26	30	159.50	0.1	156.50	157.00	29.9	84,992	0.04%
2021/10/25	33	160.59	35.8	158.49	157.50	-2.8	87,571	0.00%
2021/10/22	24	154.52	24	159.77	152.50	0	90,066	0.00%
2021/10/21	0	0.00	5	165.30	159.00	-5	91,770	-0.01%
2021/10/20	11	162.09	5	160.50	159.50	6	92,550	0.01%
2021/10/19	42	161.35	45	159.79	158.00	-3	94,278	0.00%
2021/10/18	13	154.23	13	153.04	160.00	0	96,471	0.00%
2021/10/15	9	162.28	4	160.88	161.00	5	97,931	0.01%
2021/10/14	73	160.03	92	161.06	164.50	-19	98,982	-0.02%
2021/10/13	36	156.74	30	159.33	155.00	6	99,248	0.01%
2021/10/12	24	157.02	16	155.72	153.50	8	101,711	0.01%
2021/10/08	19	166.39	5	166.20	169.50	14	102,911	0.01%
2021/10/07	9	172.88	50	168.39	171.50	-41	105,121	-0.04%
2021/10/06	12	165.67	18	163.92	161.50	-6	106,167	-0.01%
2021/10/05	6	166.17	7	165.36	173.00	-1	107,309	0.00%
2021/10/04	19	172.37	41	176.96	165.50	-22	108,342	-0.02%
2021/10/01	21.1	187.30	15	185.93	183.50	6.1	110,613	0.01%
2021/09/30	1.1	202.64	1	205.00	203.50	0.1	112,158	0.00%
2021/09/29	5	200.90	33	200.82	200.50	-28	113,993	-0.02%
2021/09/28	3	203.00	3	202.50	203.50	0	115,755	0.00%
2021/09/27	3	213.33	2.2	210.86	208.00	0.8	117,732	0.00%
2021/09/24	2	213.50	3.2	213.88	215.00	-1.2	121,860	0.00%
2021/09/23	6.2	209.07	6	207.75	207.50	0.2	123,853	0.00%
2021/09/22	27.1	206.92	27	203.41	203.00	0.1	127,961	0.00%
2021/09/17	3.1	207.82	4	206.00	210.00	-0.9	129,019	0.00%
2021/09/16	2	200.00	2	203.00	200.50	0	131,239	0.00%
2021/09/15	37.1	202.59	37.1	201.91	205.00	0	132,972	0.00%
2021/09/14	8.1	207.82	9	207.67	201.50	-1	136,191	0.00%
2021/09/13	29	214.72	2	210.25	210.00	27	138,442	0.02%
2021/09/10	31	215.11	35	210.09	211.50	-4	139,336	0.00%
2021/09/09	52	207.76	32	207.25	207.50	20	140,530	0.01%
2021/09/08	5	212.20	4.1	211.44	213.00	0.9	141,059	0.00%
2021/09/07	4.1	205.30	9.8	204.84	209.50	-5.7	141,359	0.00%
2021/09/06	14.1	216.77	40	216.99	211.00	-25.9	140,707	-0.02%
2021/09/03	24.2	228.29	43.5	228.86	222.00	-19.3	140,444	-0.01%
2021/09/02	25	239.14	18	238.25	235.50	7	139,951	0.01%
2021/09/01	56.1	238.96	66	237.19	235.00	-9.9	139,269	-0.01%
2021/08/31	48	248.69	50	247.64	248.00	-2	138,045	0.00%
2021/08/30	41.1	254.76	40.2	252.16	249.00	0.9	137,102	0.00%
2021/08/27	56	251.95	51	254.35	252.00	5	136,378	0.00%
2021/08/26	65	258.68	64	254.92	258.00	1	134,570	0.00%
2021/08/25	55	248.20	67.6	254.10	262.00	-12.6	132,823	-0.01%
2021/08/24	85	248.34	53	247.37	244.00	32	131,087	0.02%
2021/08/23	57.3	239.83	41	245.94	248.00	16.3	129,142	0.01%
2021/08/20	26	220.23	61	216.65	225.50	-35	129,352	-0.03%
2021/08/19	59.1	223.41	51	219.64	213.00	8.1	130,804	0.01%
2021/08/18	27	211.32	11.1	216.33	226.00	15.9	129,864	0.01%
2021/08/17	15	216.10	16	208.47	205.50	-1	130,875	0.00%
2021/08/16	48	212.49	46	214.93	215.00	2	131,847	0.00%
2021/08/13	43.1	226.76	29	222.84	215.00	14.1	131,260	0.01%
2021/08/12	29	218.34	30.1	221.66	230.00	-1.1	131,665	0.00%
2021/08/11	44.1	220.51	68	211.93	217.00	-23.9	131,247	-0.02%
2021/08/10	20	232.68	13	228.73	225.00	7	129,537	0.01%
2021/08/09	25	234.92	22	234.66	229.00	3	128,839	0.00%
2021/08/06	38	235.67	23	232.04	231.00	15	128,536	0.01%
2021/08/05	16	225.94	12	224.25	221.00	4	127,154	0.00%
2021/08/04	12	232.92	12	232.63	233.00	0	126,543	0.00%
2021/08/03	19.1	230.05	11	230.64	229.00	8.1	126,639	0.01%
2021/08/02	41	232.43	36	223.35	232.00	5	125,565	0.00%
2021/07/30	42	245.61	28.1	241.33	223.50	14	123,176	0.01%
2021/07/29	29.1	237.91	24.1	242.89	248.00	5	120,666	0.00%
2021/07/28	29.1	207.83	29	210.69	225.50	0.1	118,502	0.00%
2021/07/27	40	205.68	81	206.91	205.00	-41	116,098	-0.04%
2021/07/26	25	226.96	26	225.98	216.50	-1	115,006	0.00%
2021/07/23	64	244.11	80	245.33	240.00	-16	113,819	-0.01%
2021/07/22	82	235.15	66	229.93	240.00	16	112,099	0.01%
2021/07/21	43	252.21	35	255.43	238.50	8	109,689	0.01%
2021/07/20	37	274.63	20.3	269.41	260.50	16.7	107,231	0.02%
2021/07/19	32	292.15	27	292.26	286.00	5	105,706	0.00%
2021/07/16	102.2	290.81	85.1	291.35	286.00	17.1	105,178	0.02%	大買/
2021/07/15	43	269.24	46.2	273.64	278.50	-3.2	102,364	0.00%
2021/07/14	24.1	254.43	26	252.83	253.50	-1.9	101,196	0.00%
2021/07/13	26	269.42	16	275.09	258.50	10	98,531	0.01%
2021/07/12	35	290.29	82	293.88	287.00	-47	96,744	-0.05%
2021/07/09	75.1	291.78	73	289.82	275.00	2.1	94,700	0.00%
2021/07/08	60	290.38	48.3	282.71	304.00	11.7	92,400	0.01%
2021/07/07	23.7	285.48	38	274.63	276.50	-14.3	89,534	-0.02%
2021/07/06	54.1	312.48	60	305.98	296.00	-5.9	87,537	-0.01%
2021/07/05	85.1	322.41	39	308.95	302.00	46.1	85,714	0.05%
2021/07/02	49	333.00	51	333.95	326.50	-2	83,762	0.00%
2021/07/01	66.1	338.52	79.2	340.31	336.00	-13	81,705	-0.02%
2021/06/30	30	308.62	38.5	305.90	321.00	-8.5	77,304	-0.01%
2021/06/29	62	310.28	58	303.49	292.00	4	75,146	0.01%
2021/06/28	36.1	291.45	30	293.90	300.00	6.1	71,395	0.01%
2021/06/25	57.2	266.45	48.2	267.78	273.00	9	70,194	0.01%
2021/06/24	30	235.63	39	239.81	248.50	-9	67,663	-0.01%
2021/06/23	87	243.24	60	247.46	226.00	27	65,883	0.04%
2021/06/22	46.6	265.29	59	264.17	251.00	-12.4	61,674	-0.02%
2021/06/21	42	242.94	29	244.24	249.00	13	58,851	0.02%
2021/06/18	31.3	220.41	26	217.63	226.50	5.3	58,156	0.01%
2021/06/17	16	202.34	13	202.35	206.00	3	56,643	0.01%
2021/06/16	49	206.16	21	206.64	205.50	28	55,154	0.05%
2021/06/15	7	186.64	6	190.25	191.50	1	53,839	0.00%
2021/06/11	0	0.00	15	170.03	174.50	-15	53,432	-0.03%
2021/06/10	2	155.00	1	154.00	159.00	1	53,228	0.00%
2021/06/09	2	161.50	0	0.00	160.00	2	53,324	0.00%
2021/06/08	5	159.60	6	162.33	165.00	-1	53,404	0.00%
2021/06/07	7	152.71	8	152.81	153.00	-1	53,464	0.00%
2021/06/04	5	156.10	29	156.41	155.50	-24	53,521	-0.04%
2021/06/03	11	160.95	3	165.50	161.00	8	53,592	0.01%
2021/06/02	8	165.31	10	168.20	160.00	-2	53,515	0.00%
2021/06/01	8	159.31	10	154.05	159.50	-2	53,205	0.00%
2021/05/31	22	155.27	11	149.14	145.00	11	53,006	0.02%
2021/05/28	44	148.52	34	150.29	154.50	10	52,533	0.02%
2021/05/27	67	136.54	57	139.76	140.50	10	50,723	0.02%
2021/05/26	9	117.83	12.4	121.00	128.00	-3.4	47,866	-0.01%
2021/05/25	36	126.63	42	123.04	116.50	-6	46,237	-0.01%
2021/05/24	46.4	122.06	33	122.11	125.00	13.4	43,825	0.03%
2021/05/21	7	111.86	10.8	113.53	114.00	-3.8	42,234	-0.01%
2021/05/20	18	97.52	44	99.48	104.00	-26	41,724	-0.06%
2021/05/19	8	92.49	7	92.51	94.60	1	39,609	0.00%
2021/05/18	9.8	84.67	17	84.12	86.00	-7.2	39,042	-0.02%
2021/05/17	20	78.91	27.8	79.21	78.20	-7.8	38,911	-0.02%
2021/05/14	21	77.16	24	79.05	81.60	-3	37,764	-0.01%
2021/05/13	12.1	80.70	4	81.20	80.10	8.1	36,679	0.02%
2021/05/12	16	90.85	3.9	89.57	88.90	12.1	36,346	0.03%
2021/05/11	18	100.82	15	102.82	98.70	3	36,361	0.01%
2021/05/10	30	100.19	53	97.91	101.50	-23	35,317	-0.06%
2021/05/07	37	90.25	39	90.52	92.30	-2	34,558	-0.01%
2021/05/06	30	90.87	10	93.33	89.90	20	34,312	0.06%
2021/05/05	25	92.95	14	92.77	92.50	11	33,721	0.03%
2021/05/04	34.1	95.83	25	94.70	91.40	9.1	33,189	0.03%
2021/05/03	23	100.27	21.6	102.41	101.50	1.4	32,428	0.00%
2021/04/29	10	92.89	10	93.92	94.70	0	31,563	0.00%
2021/04/28	6	93.58	6	94.98	92.50	0	31,936	0.00%
2021/04/27	9	92.60	7	93.73	91.20	2	31,941	0.01%
2021/04/26	8	85.38	13.1	89.26	90.20	-5.1	31,963	-0.02%
2021/04/23	1.1	81.59	4	84.15	82.00	-2.9	32,715	-0.01%
2021/04/22	21	94.32	15.8	96.33	85.80	5.2	32,945	0.02%
2021/04/21	18	87.88	22	88.34	89.60	-4	32,068	-0.01%
2021/04/20	25.2	81.00	17	80.59	81.50	8.2	31,928	0.03%
2021/04/19	5.5	78.72	6	78.27	80.60	-0.5	32,264	0.00%
2021/04/16	7	70.95	15	69.73	73.30	-8	32,430	-0.02%
2021/04/15	6.1	66.04	2	66.60	66.70	4.1	32,892	0.01%
2021/04/14	4.1	65.22	8	65.53	65.30	-3.9	34,186	-0.01%
2021/04/13	4.2	64.26	9	64.18	64.30	-4.8	34,459	-0.01%
2021/04/12	8	62.04	9	63.03	64.00	-1	35,159	0.00%
2021/04/09	1	57.90	1	58.20	58.20	0	36,862	0.00%
2021/04/08	2	59.00	7	58.97	58.90	-5	37,908	-0.01%
2021/04/07	1	57.80	13	58.73	58.70	-12	39,236	-0.03%
2021/04/06	0	0.00	6	56.82	57.40	-6	42,280	-0.01%
2021/04/01	13	56.05	4	55.80	55.90	9	43,279	0.02%
2021/03/31	23	57.13	26	56.43	55.10	-3	44,129	-0.01%
2021/03/30	4	54.98	4	54.25	54.60	0	44,067	0.00%
2021/03/29	2.2	55.19	18	55.28	55.40	-15.8	44,720	-0.04%
2021/03/26	11	50.55	13	52.72	52.90	-2	46,649	0.00%
2021/03/25	1	50.50	4	50.80	49.90	-3	47,659	-0.01%
2021/03/24	10	52.00	0	0.00	52.00	10	48,732	0.02%
2021/03/23	7	53.47	8	51.74	51.70	-1	48,863	0.00%
2021/03/22	5	53.18	9	53.96	54.50	-4	48,009	-0.01%
2021/03/19	4	49.86	6	49.67	49.55	-2	47,755	0.00%
2021/03/18	0	0.00	11	49.52	49.95	-11	48,015	-0.02%
2021/03/17	0	0.00	1	49.00	49.00	-1	48,441	0.00%
2021/03/16	1	48.65	0.1	48.25	48.65	0.9	48,956	0.00%
2021/03/15	1	48.70	1	48.70	48.70	0	49,649	0.00%
2021/03/12	5	48.00	1.3	47.85	47.40	3.7	50,455	0.01%
2021/03/11	3	47.43	2	47.58	47.25	1	50,756	0.00%
2021/03/10	9	47.23	4.1	46.93	47.00	4.9	50,926	0.01%
2021/03/09	0	0.00	1	47.50	47.50	-1	51,141	0.00%
2021/03/05	0.2	46.00	1	46.15	45.85	-0.8	51,890	0.00%
2021/03/03	5.1	46.82	1	47.30	47.30	4.1	52,717	0.01%
2021/03/02	4.1	46.98	3.1	47.36	45.50	1	53,775	0.00%
2021/02/26	0.1	46.80	0.1	47.10	47.95	0	54,074	0.00%
2021/02/25	1	47.55	1	47.70	47.30	0	54,060	0.00%
2021/02/24	3.1	46.76	3	46.78	46.00	0.1	54,183	0.00%
2021/02/23	2	47.85	0	0.00	46.70	2	54,262	0.00%
2021/02/22	6	46.68	0	0.00	46.75	6	54,800	0.01%
2021/02/19	1	44.50	3	44.63	44.50	-2	54,951	0.00%
2021/02/18	3	45.30	1	45.25	45.25	2	55,206	0.00%
2021/02/17	1	44.10	0	0.00	43.90	1	54,788	0.00%
2021/02/05	2	43.00	2	42.50	42.20	0	54,773	0.00%
2021/02/04	10	43.45	10	42.52	43.50	0	54,818	0.00%
2021/02/03	12	44.00	11	42.95	42.25	1	55,361	0.00%
2021/02/02	0	0.00	3	43.13	43.50	-3	56,019	-0.01%
2021/02/01	3	41.45	1	42.85	41.35	2	55,488	0.00%
2021/01/29	12	43.16	12	43.44	42.80	0	55,267	0.00%
2021/01/28	17	44.95	17	44.91	44.75	0	55,130	0.00%
2021/01/26	1	45.90	0	0.00	45.60	1	55,058	0.00%
2021/01/25	1	45.70	5	46.50	45.65	-4	54,998	-0.01%
2021/01/22	2	44.05	2	44.83	44.80	0	54,629	0.00%
2021/01/21	6	45.11	1	43.25	42.70	5	54,212	0.01%
2021/01/20	14	43.26	13	42.21	42.10	1	53,579	0.00%
2021/01/19	4	44.05	4	43.84	43.20	0	52,968	0.00%
2021/01/18	40	44.60	40	44.18	45.10	0	52,507	0.00%
2021/01/15	2	44.40	0	0.00	43.25	2	51,347	0.00%
2021/01/14	2	49.90	6	49.55	48.05	-4	50,492	-0.01%
2021/01/13	1	48.75	1	48.95	48.00	0	50,040	0.00%
2021/01/12	2	49.10	4.1	50.29	49.05	-2.1	49,715	0.00%
2021/01/11	4	50.05	2	49.60	50.40	2	48,278	0.00%
2021/01/08	7	48.11	1	48.50	48.50	6	47,488	0.01%
2021/01/07	11	46.66	10	47.19	47.35	1	46,536	0.00%
2021/01/06	5	51.14	14	50.86	50.30	-9	45,072	-0.02%
2021/01/05	22	55.35	7	54.77	54.60	15	44,340	0.03%
2021/01/04	9.7	55.84	5	56.94	57.10	4.7	43,023	0.01%
2020/12/31	8	52.26	14	51.81	52.90	-6	40,875	-0.01%
2020/12/30	13	49.43	25	49.76	50.10	-12	39,737	-0.03%
2020/12/29	54	52.16	48	52.15	49.35	6	38,285	0.02%
2020/12/28	54	52.46	63	52.70	52.80	-9	35,075	-0.03%
2020/12/25	14	48.20	7	48.04	48.00	7	33,634	0.02%
2020/12/24	3	45.83	1	45.50	45.25	2	32,551	0.01%
2020/12/23	6	43.78	10	43.59	45.45	-4	32,156	-0.01%
2020/12/22	28	47.93	29.2	47.77	43.15	-1.2	31,216	0.00%
2020/12/21	36	45.61	34	45.75	47.50	2	28,681	0.01%
2020/12/18	13	43.82	10	43.79	43.20	3	27,305	0.01%
2020/12/17	2.2	42.22	36	41.26	42.35	-33.8	25,975	-0.13%
2020/12/16	9	40.69	2	41.10	41.00	7	25,507	0.03%
2020/12/14	3	40.60	0	0.00	40.75	3	24,601	0.01%
2020/12/11	48	40.73	19	41.27	38.95	29	24,110	0.12%
2020/12/10	37	41.66	21	41.96	41.40	16	23,548	0.07%
2020/12/09	16	41.79	11	41.63	41.40	5	22,943	0.02%
2020/12/08	18	40.80	19	41.01	40.60	-1	22,173	0.00%
2020/12/07	2	39.10	6	38.37	38.25	-4	21,113	-0.02%
2020/12/04	2	38.05	1	38.15	38.00	1	20,573	0.00%
2020/12/03	3	39.80	0	0.00	39.50	3	20,136	0.01%
2020/12/02	0	0.00	2	40.30	40.00	-2	19,824	-0.01%
2020/12/01	2	41.70	6	41.65	41.10	-4	19,317	-0.02%
2020/11/30	4	42.98	4	43.19	43.70	0	18,836	0.00%
2020/11/27	20	41.70	21	42.26	43.00	-1	18,393	-0.01%
2020/11/26	7	42.34	11	42.86	40.65	-4	17,895	-0.02%
2020/11/25	11	38.79	35	40.27	40.90	-24	16,799	-0.14%
2020/11/24	10	37.20	0	0.00	37.20	10	16,009	0.06%
2020/11/23	10	37.50	1	38.10	37.45	9	15,818	0.06%
2020/11/20	25	37.72	26	37.57	36.75	-1	15,621	-0.01%
2020/11/19	42	37.15	58	36.93	37.45	-16	15,539	-0.10%
2020/11/18	23	35.40	28	35.65	36.40	-5	14,552	-0.03%
2020/11/17	25	32.63	20	32.90	33.35	5	13,788	0.04%
2020/11/16	11	31.35	16	31.55	31.55	-5	13,474	-0.04%
2020/11/13	0	0.00	0.3	30.60	30.60	-0.3	13,393	0.00%
2020/11/12	10	31.70	10	31.55	31.20	0	13,198	0.00%
2020/11/11	14	30.81	16	31.60	32.45	-2	13,081	-0.02%
2020/11/10	11	31.30	11	30.88	29.80	0	12,631	0.00%
2020/11/09	1	31.55	11	32.18	32.25	-10	11,564	-0.09%
2020/11/06	5	29.20	0	0.00	29.35	5	11,333	0.04%
2020/11/05	0	0.00	5	29.10	28.95	-5	11,279	-0.04%
2020/11/04	11	28.57	6	27.86	28.90	5	11,238	0.04%
2020/11/03	1	28.90	1	28.60	28.60	0	11,022	0.00%
2020/11/02	10	27.61	15	27.56	27.00	-5	10,673	-0.05%
2020/10/28	8	27.06	5	26.74	26.15	3	10,059	0.03%
2020/10/26	0	0.00	2	25.80	26.85	-2	9,717	-0.02%
2020/10/23	0	0.00	10	24.80	24.60	-10	9,230	-0.11%
2020/10/21	6	25.53	16	25.55	25.30	-10	9,085	-0.11%
2020/10/20	3	25.03	5	24.95	25.25	-2	8,840	-0.02%
2020/10/19	1	23.50	0	0.00	23.55	1	8,522	0.01%
2020/10/16	0	0.00	2	23.55	23.55	-2	8,469	-0.02%
2020/10/14	0	0.00	8	25.00	24.55	-8	8,292	-0.10%
2020/10/13	6	24.95	16	24.26	25.05	-10	8,112	-0.12%
2020/10/08	1	23.60	0	0.00	23.80	1	7,540	0.01%
2020/10/07	0	0.00	5	24.31	24.45	-5	7,351	-0.07%
2020/10/06	0	0.00	2	23.10	23.45	-2	7,094	-0.03%
2020/10/05	0	0.00	5	22.34	22.85	-5	6,852	-0.07%
2020/09/30	2	21.15	7	21.29	21.25	-5	6,606	-0.08%
2020/09/29	1	21.95	1	22.40	21.00	0	6,614	0.00%
2020/09/25	14	20.68	14	20.10	20.45	0	6,001	0.00%
2020/09/21	0	0.00	1	20.20	20.20	-1	5,645	-0.02%
2020/09/18	1	20.45	0	0.00	20.30	1	5,627	0.02%
2020/09/17	0	0.00	1	20.15	20.20	-1	5,586	-0.02%
2020/09/15	0	0.00	0.1	19.70	19.80	-0.1	5,503	0.00%
2020/09/14	10	19.70	0	0.00	19.75	10	5,435	0.18%
2020/09/11	0	0.00	10	20.50	20.00	-10	5,337	-0.19%
2020/09/08	10	20.35	0.1	19.90	20.00	9.9	5,129	0.19%
2020/09/02	0	0.00	1	20.55	20.70	-1	4,671	-0.02%
2020/08/26	0	0.00	31	22.10	22.10	-31	4,161	-0.74%
2020/08/25	0	0.00	20	21.30	21.75	-20	3,937	-0.51%
2020/08/21	0	0.00	10	20.10	20.10	-10	3,516	-0.28%
2020/08/19	5	20.40	0	0.00	20.35	5	3,250	0.15%
2020/08/14	1	20.10	2	20.40	19.90	-1	2,607	-0.04%
2020/08/10	0	0.00	13	18.67	19.00	-13	2,144	-0.61%
2020/07/27	10	17.35	7	17.20	17.15	3	2,045	0.15%
2020/07/23	3	17.68	0	0.00	17.70	3	2,086	0.14%
2020/07/21	10	18.00	0	0.00	18.00	10	2,088	0.48%
2020/07/14	3	18.65	0	0.00	18.70	3	2,051	0.15%
2020/07/13	7	18.66	0	0.00	18.80	7	2,028	0.35%
2020/07/10	7	18.55	0	0.00	18.65	7	2,028	0.35%
2020/07/09	2	18.50	0.3	18.35	18.50	1.7	1,967	0.09%
2020/07/06	0	0.00	2	17.60	17.65	-2	1,677	-0.12%
2020/06/17	2	16.50	0	0.00	16.45	2	1,884	0.11%
2020/06/16	10	16.45	10	16.70	16.70	0	1,957	0.00%
2020/06/09	0	0.00	3	17.05	17.00	-3	2,236	-0.13%
2020/06/08	2	17.10	7	17.05	17.05	-5	2,256	-0.22%
2020/06/05	7	16.65	0	0.00	16.70	7	2,252	0.31%
2020/06/04	1	16.70	0	0.00	16.55	1	2,254	0.04%
2020/05/25	0	0.00	2	16.05	16.10	-2	2,242	-0.09%
2020/05/11	2	16.80	0	0.00	16.85	2	2,245	0.09%
2020/04/21	0	0.00	2	16.18	15.95	-2	2,263	-0.09%
2020/04/15	1	16.05	0	0.00	16.10	1	2,151	0.05%
2020/03/25	50	13.25	20	13.56	13.25	30	1,844	1.63%
2020/02/04	0	0.00	0.6	16.95	16.95	-0.6	1,235	-0.05%
2020/02/03	0	0.00	2	16.65	17.05	-2	1,212	-0.16%
2019/12/04	0	0.00	1	18.55	18.55	-1	1,445	-0.07%
2019/11/15	26	18.00	0	0.00	18.00	26	2,264	1.15%
2019/11/14	35	17.99	0	0.00	18.15	35	2,340	1.50%
2019/11/06	0	0.00	2	18.50	18.50	-2	2,778	-0.07%
2019/11/04	0	0.00	50	18.45	18.50	-50	2,910	-1.72%
2019/10/24	1	18.30	0	0.00	18.40	1	3,939	0.03%
2019/09/27	1	18.50	0	0.00	18.25	1	4,651	0.02%
2019/09/24	1	18.55	1	18.75	18.75	0	4,767	0.00%
2019/09/18	0	0.00	1	19.05	19.00	-1	4,819	-0.02%
2019/09/17	0	0.00	1	18.90	19.10	-1	4,828	-0.02%
2019/09/12	5	18.95	0	0.00	19.15	5	4,891	0.10%
2019/09/11	1	18.85	0	0.00	18.85	1	4,908	0.02%
2019/09/10	2	19.60	0	0.00	19.20	2	4,870	0.04%
2019/09/09	5	19.90	0	0.00	19.90	5	4,820	0.10%
2019/09/04	0	0.00	1	20.35	20.15	-1	4,831	-0.02%
2019/09/03	0	0.00	1	19.50	20.20	-1	4,719	-0.02%
2019/08/26	0	0.00	1	19.30	18.75	-1	4,612	-0.02%
2019/08/20	1	18.85	2	18.75	18.75	-1	4,536	-0.02%
2019/08/19	5	19.23	0	0.00	19.15	5	4,493	0.11%
2019/08/16	10	19.50	0	0.00	19.55	10	4,417	0.23%
2019/08/08	0	0.00	1	21.35	21.40	-1	4,184	-0.02%
2019/08/05	3	21.65	8	22.02	21.40	-5	3,939	-0.13%
2019/08/02	5	21.80	0	0.00	21.80	5	3,813	0.13%
2019/07/31	0	0.00	1	21.00	20.75	-1	3,472	-0.03%
2019/07/26	4	22.85	7	23.14	21.90	-3	3,167	-0.09%
2019/07/25	0	0.00	14	21.34	21.90	-14	2,829	-0.49%
2019/07/24	2	20.25	2	20.45	20.40	0	2,501	0.00%
2019/07/03	0	0.00	1	19.05	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	2	18.65	19.10	-2	1,787	-0.11%
2019/06/20	2	17.95	0	0.00	17.95	2	1,518	0.13%
2019/05/30	0	0.00	1	18.70	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	3	18.48	18.50	-3	994	-0.30%
2019/05/27	0	0.00	6	18.20	18.05	-6	905	-0.66%
2019/05/13	0	0.00	3	16.55	16.50	-3	676	-0.44%
2019/04/22	0	0.00	3	16.50	16.55	-3	590	-0.51%
2018/12/12	50	16.10	0	0.00	16.35	50	798	6.26%
2018/10/17	0	0.00	10	16.00	15.65	-10	1,139	-0.88%
2018/09/07	0	0.00	10	16.80	16.80	-10	1,325	-0.75%
2018/08/23	0	0.00	6	17.23	17.10	-6	1,336	-0.45%
2018/08/16	0	0.00	10	16.80	16.80	-10	1,210	-0.83%
2018/08/10	0	0.00	10	16.80	16.80	-10	1,212	-0.82%
2018/08/06	2	16.80	0	0.00	16.80	2	1,349	0.15%
2018/07/18	1	17.05	0	0.00	17.10	1	1,319	0.08%
2018/07/05	0	0.00	3	17.20	16.80	-3	1,316	-0.23%
2018/06/05	6	16.60	0	0.00	16.60	6	1,541	0.39%
2018/05/08	2	17.05	0	0.00	17.05	2	1,681	0.12%
2018/04/26	0	0.00	1	17.00	17.00	-1	1,812	-0.06%
2018/04/17	1	17.05	0	0.00	17.05	1	1,940	0.05%
2018/04/13	6	16.95	0	0.00	17.25	6	2,008	0.30%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/14	1	18.10	0	0.00	18.10	1	2,215	0.05%
2018/02/27	1	18.25	0	0.00	18.30	1	3,010	0.03%
2018/02/08	1	17.75	0	0.00	17.75	1	3,221	0.03%
2018/01/24	1	19.20	0	0.00	19.40	1	3,116	0.03%
2018/01/23	1	19.45	0	0.00	19.20	1	3,105	0.03%
2018/01/09	0	0.00	2	19.90	19.95	-2	3,311	-0.06%
2018/01/05	0	0.00	20	19.75	19.75	-20	3,296	-0.61%
2018/01/04	20	19.40	0	0.00	19.45	20	3,285	0.61%