萬海 (2615)-元大-金門券商分點個股進出

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
50.70
漲跌
▲1.15
漲幅
+2.32%
成交量
19,937張
產業
上市航運類股
2309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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/04/30	4	48.85	13.2	49.02	50.70	-9.2	7,939	-0.12%
2024/04/29	6	49.76	11.2	49.78	49.55	-5.2	7,708	-0.07%
2024/04/26	10.3	47.89	17	47.85	48.35	-6.8	7,407	-0.09%
2024/04/23	0.1	44.85	3	44.85	44.95	-3	7,199	-0.04%
2024/04/22	0	0.00	0.1	44.30	43.85	-0.1	7,263	0.00%
2024/04/19	2	43.50	0	0.00	43.25	2	7,188	0.03%
2024/04/18	0.1	43.00	0	0.00	42.90	0.1	7,189	0.00%
2024/04/17	3	42.90	0	0.00	42.80	3	7,256	0.04%
2024/04/16	1	43.55	0	0.00	42.90	1	7,492	0.01%
2024/04/15	0	0.00	2	45.50	45.10	-2	7,909	-0.03%
2024/04/11	2	44.95	1	44.90	44.80	1	8,591	0.01%
2024/04/09	0.1	44.50	0	0.00	44.95	0.1	9,660	0.00%
2024/04/08	1	43.30	1.6	43.59	44.10	-0.6	10,167	-0.01%
2024/04/02	1	44.35	1	44.05	44.05	0	10,328	0.00%
2024/03/29	0	0.00	0.1	44.30	44.10	-0.1	11,020	0.00%
2024/03/28	1	44.10	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.45	0	0.00	44.45	1	13,593	0.01%
2024/03/26	2	44.20	0	0.00	44.55	2	14,921	0.01%
2024/03/22	0	0.00	8.1	44.70	45.30	-8.1	16,105	-0.05%
2024/03/20	0	0.00	1	45.00	45.00	-1	17,230	-0.01%
2024/03/19	3.5	45.90	0	0.00	45.50	3.5	17,402	0.02%
2024/03/18	0	0.00	0.3	45.59	45.65	-0.3	17,526	0.00%
2024/03/15	3.5	44.89	0	0.00	46.45	3.5	17,778	0.02%
2024/03/14	3	47.42	1	47.50	47.10	2	17,606	0.01%
2024/03/13	1	49.00	0	0.00	49.00	1	17,484	0.01%
2024/03/12	0.1	49.50	3	49.42	49.45	-2.9	17,429	-0.02%
2024/03/11	1	49.50	0	0.00	49.30	1	17,544	0.01%
2024/03/08	4	48.88	6	49.03	48.65	-2	17,905	-0.01%
2024/03/07	1	48.80	3	48.57	48.10	-2	18,241	-0.01%
2024/03/06	19	48.85	14	48.91	48.40	5	18,390	0.03%
2024/03/05	1	50.10	1.4	49.90	49.35	-0.4	18,379	0.00%
2024/03/04	1	49.25	0	0.00	49.65	1	18,350	0.01%
2024/03/01	22	49.88	1	49.95	49.90	21	18,376	0.11%
2024/02/29	12	50.67	12.8	49.94	50.40	-0.8	18,247	0.00%
2024/02/27	11	48.68	0	48.80	48.10	11	17,884	0.06%
2024/02/26	1	49.35	1	49.00	48.80	0	17,833	0.00%
2024/02/22	2	49.40	151	48.80	50.00	-149	17,821	-0.84%	大賣/鉅額交易
2024/02/21	50.7	49.48	0	0.00	49.00	50.7	17,723	0.29%
2024/02/20	1.1	48.48	1	48.70	48.65	0.1	17,675	0.00%
2024/02/16	0.1	47.50	0	0.00	47.30	0.1	17,819	0.00%
2024/02/15	1	46.70	1	47.20	47.20	0	17,961	0.00%
2024/02/05	1.1	48.01	0	0.00	47.75	1.1	17,943	0.01%
2024/02/02	1	48.80	1	48.75	48.20	0	17,983	0.00%
2024/02/01	25	49.17	4.8	49.72	49.65	20.2	17,868	0.11%
2024/01/31	51	49.72	0	0.00	48.90	51	17,839	0.29%
2024/01/29	26	49.75	3.2	49.97	50.00	22.9	17,858	0.13%
2024/01/25	8	49.89	0	0.00	49.75	8	17,876	0.04%
2024/01/24	3	50.70	3	51.10	50.50	0	17,811	0.00%
2024/01/23	4	50.70	0	0.00	50.20	4	17,846	0.02%
2024/01/22	2	50.28	3	50.03	50.70	-1	17,889	-0.01%
2024/01/19	4.1	52.02	3	51.30	51.20	1.1	17,791	0.01%
2024/01/18	8.1	52.17	3	52.40	52.50	5.1	17,695	0.03%
2024/01/17	1	51.10	61	51.02	51.00	-60	17,539	-0.34%
2024/01/16	0	0.00	0	52.20	52.00	0	17,383	0.00%
2024/01/15	1	53.20	2	53.30	52.80	-1	17,235	-0.01%
2024/01/12	2.1	52.55	16	52.72	52.50	-13.9	17,179	-0.08%
2024/01/11	0	50.70	1.6	50.96	50.90	-1.6	17,038	-0.01%
2024/01/10	14	50.90	2	51.20	50.70	12	16,960	0.07%
2024/01/09	20.1	52.54	4	52.33	52.40	16.1	16,693	0.10%
2024/01/08	10	56.31	5	56.52	56.20	5	16,210	0.03%
2024/01/05	32	56.84	50.1	57.52	57.90	-18.1	15,999	-0.11%
2024/01/04	39.2	56.93	39	56.87	57.00	0.2	15,558	0.00%
2024/01/03	19	55.23	17	55.13	55.00	2	14,793	0.01%
2024/01/02	44	55.57	29	57.79	54.70	15	14,512	0.10%
2023/12/29	11	55.57	10	55.00	55.00	1	13,941	0.01%
2023/12/28	5	55.68	19	55.96	55.20	-14	13,906	-0.10%
2023/12/27	15	56.78	17	57.48	56.60	-2	13,795	-0.01%
2023/12/26	7	54.99	11	55.55	56.00	-4	13,532	-0.03%
2023/12/25	56.5	56.75	23	56.24	54.50	33.5	13,140	0.25%
2023/12/22	92.1	59.62	105.4	60.27	60.10	-13.3	12,342	-0.11%	大賣/
2023/12/21	129.5	57.50	65	56.45	59.60	64.5	10,570	0.61%	大買/
2023/12/20	6	51.67	44	53.72	54.50	-38	9,261	-0.41%
2023/12/19	62	52.82	48.2	53.31	52.30	13.8	8,798	0.16%
2023/12/18	53	52.19	8	52.73	52.90	45	8,116	0.55%
2023/12/15	0.1	50.00	3	50.20	50.60	-2.9	7,335	-0.04%
2023/12/14	5.1	49.18	1	49.30	49.05	4.1	7,080	0.06%
2023/12/13	0	0.00	11	50.69	50.10	-11	6,925	-0.16%
2023/12/12	7.1	52.23	2	53.10	51.80	5.1	7,366	0.07%
2023/12/11	1.1	52.46	1	52.20	52.40	0.1	7,192	0.00%
2023/12/07	13	50.32	17.1	50.70	50.10	-4.1	6,981	-0.06%
2023/12/06	3	50.67	0	51.40	51.30	3	6,957	0.04%
2023/12/05	2	51.40	5	51.56	52.00	-3	6,865	-0.04%
2023/12/04	6	51.27	15.3	50.69	52.50	-9.3	6,511	-0.14%
2023/12/01	1	48.10	6	47.78	48.65	-5	6,098	-0.08%
2023/11/30	1	46.55	1	46.75	46.70	0	5,955	0.00%
2023/11/29	2.2	46.56	1	46.85	46.55	1.2	6,006	0.02%
2023/11/28	0.1	46.90	2	47.00	47.00	-1.9	6,013	-0.03%
2023/11/27	2	45.85	0	0.00	46.00	2	5,993	0.03%
2023/11/22	1	45.65	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%
2023/11/20	5	47.00	5	46.95	46.95	0	6,094	0.00%
2023/11/17	2	47.35	0	0.00	47.25	2	6,174	0.03%
2023/11/15	0	0.00	2	47.33	47.85	-2	6,230	-0.03%
2023/11/14	4	47.30	4	46.65	46.10	0	6,289	0.00%
2023/11/10	1	45.70	1.2	45.35	45.00	-0.2	6,230	0.00%
2023/11/09	0	46.50	0	0.00	46.35	0	6,191	0.00%
2023/11/08	2	46.15	0	0.00	46.10	2	6,203	0.03%
2023/11/07	0.2	46.85	0	0.00	46.25	0.2	6,245	0.00%
2023/11/02	0	0.00	4	47.01	47.10	-4	6,237	-0.06%
2023/11/01	3	46.07	0	0.00	46.40	3	6,246	0.05%
2023/10/31	1	47.05	1	47.00	46.20	0	6,272	0.00%
2023/10/26	1	44.55	0	0.00	44.70	1	6,218	0.02%
2023/10/25	0	0.00	1	44.60	44.75	-1	6,288	-0.02%
2023/10/24	0	0.00	1	44.45	44.60	-1	6,340	-0.02%
2023/10/23	0	0.00	4	45.00	44.50	-4	6,394	-0.06%
2023/10/19	0.5	45.30	2	45.53	45.60	-1.5	6,456	-0.02%
2023/10/18	1	44.40	0	0.00	44.85	1	6,467	0.02%
2023/10/13	0	0.00	1	44.30	44.25	-1	6,610	-0.02%
2023/10/12	0	0.00	1	45.70	45.65	-1	6,579	-0.02%
2023/10/11	1	45.90	1	45.30	45.25	0	6,647	0.00%
2023/10/05	1	46.90	0	0.00	46.75	1	6,910	0.01%
2023/10/04	1	45.95	2	46.25	46.35	-1	6,971	-0.01%
2023/10/03	7.7	46.78	0	0.00	46.00	7.7	7,134	0.11%
2023/10/02	1	47.50	1	47.55	47.35	0	7,230	0.00%
2023/09/28	0	0.00	0.1	48.45	48.30	-0.1	7,291	0.00%
2023/09/27	11	49.33	0	0.00	48.40	11	7,636	0.14%
2023/09/25	3	48.97	1.1	49.07	49.20	1.9	9,197	0.02%
2023/09/22	0	0.00	21	49.59	49.50	-21	9,463	-0.22%
2023/09/20	1.1	51.39	3	52.03	51.30	-2	9,490	-0.02%
2023/09/19	0	0.00	10.1	51.19	50.50	-10.1	9,382	-0.11%
2023/09/18	2	50.60	2	49.90	50.90	0	9,376	0.00%
2023/09/15	26	50.83	24	50.88	50.60	2	9,386	0.02%
2023/09/14	11	48.81	6	48.53	48.85	5	8,722	0.06%
2023/09/12	1	46.20	0	0.00	46.80	1	8,725	0.01%
2023/09/11	1	46.40	0	0.00	46.00	1	8,719	0.01%
2023/09/08	5	46.30	5	46.60	46.30	0	8,781	0.00%
2023/09/07	3	45.78	0	0.00	45.65	3	8,817	0.03%
2023/09/06	1	46.55	0.3	46.40	46.30	0.7	8,880	0.01%
2023/09/05	0.1	47.20	1	47.10	47.30	-0.9	8,935	-0.01%
2023/09/04	1	45.10	0.1	46.60	46.50	0.9	9,162	0.01%
2023/09/01	1	45.30	0	0.00	44.90	1	9,167	0.01%
2023/08/31	2	45.70	0	0.00	45.30	2	9,261	0.02%
2023/08/29	3	45.70	7	45.54	45.35	-4	9,324	-0.04%
2023/08/25	0	46.25	0	46.25	45.90	0	9,499	0.00%
2023/08/24	22.2	47.05	0	46.30	46.00	22.1	9,566	0.23%
2023/08/23	2	48.00	11	48.05	47.55	-9	9,478	-0.09%
2023/08/22	2	48.63	3	48.60	48.70	-1	9,435	-0.01%
2023/08/21	0	0.00	10	49.25	49.30	-10	9,449	-0.11%
2023/08/18	15	50.34	11	50.43	50.50	4	9,404	0.04%
2023/08/17	22	47.47	1	47.10	47.90	21	9,202	0.23%
2023/08/16	1	47.60	10	47.41	47.60	-9	9,232	-0.10%
2023/08/15	0.5	49.30	0	0.00	49.00	0.5	9,236	0.01%
2023/08/14	0	49.80	0	0.00	49.50	0	9,286	0.00%
2023/08/11	0.1	49.75	6	50.60	50.60	-5.9	9,367	-0.06%
2023/08/10	0.1	49.90	0	0.00	50.10	0.1	9,379	0.00%
2023/08/09	0.2	50.20	0	0.00	50.10	0.2	9,428	0.00%
2023/08/08	2	50.20	0	0.00	50.10	2	9,472	0.02%
2023/08/07	0	50.50	0	0.00	50.50	0	9,594	0.00%
2023/08/04	0.1	51.33	2	51.35	51.60	-1.9	9,661	-0.02%
2023/08/02	2	50.55	0	0.00	51.10	2	9,689	0.02%
2023/08/01	0	0.00	0.1	51.00	51.10	-0.1	9,706	0.00%
2023/07/31	1	50.30	0	0.00	50.40	1	9,784	0.01%
2023/07/28	1	51.30	1	51.50	51.80	0	9,824	0.00%
2023/07/27	0	0.00	1	50.50	50.40	-1	9,917	-0.01%
2023/07/26	6.1	49.65	6.4	49.71	49.45	-0.3	9,944	0.00%
2023/07/25	1	49.40	2	49.28	49.20	-1	9,972	-0.01%
2023/07/24	5.1	49.75	4	49.30	49.30	1.1	10,070	0.01%
2023/07/21	6	51.03	4	50.85	50.90	2	10,120	0.02%
2023/07/20	2	51.16	2	51.70	51.90	0	10,171	0.00%
2023/07/19	2	50.50	2	50.80	50.90	0	10,214	0.00%
2023/07/18	1	51.60	0	0.00	50.40	1	10,362	0.01%
2023/07/14	0	50.35	0	0.00	50.40	0	10,323	0.00%
2023/07/13	11.1	51.03	0	0.00	49.30	11.1	10,335	0.11%
2023/07/12	1.1	52.78	0	0.00	51.60	1.1	10,261	0.01%
2023/07/11	0.2	53.74	0	0.00	53.60	0.2	10,245	0.00%
2023/07/10	3	54.90	0	0.00	53.60	3	10,259	0.03%
2023/07/07	2	56.80	2.1	56.52	56.70	-0.1	10,090	0.00%
2023/07/06	3	57.57	1	57.60	57.60	2	9,972	0.02%
2023/07/05	16.1	57.38	15	57.57	57.70	1.1	9,939	0.01%
2023/07/04	100.6	61.68	79.1	59.12	57.30	21.5	9,675	0.22%
2023/07/03	19.1	57.89	29	58.40	58.90	-9.9	8,716	-0.11%
2023/06/30	12	58.93	1	58.60	59.00	11	8,216	0.13%
2023/06/29	0.2	57.64	2	57.85	57.30	-1.8	7,941	-0.02%
2023/06/28	2.3	58.53	1	58.40	58.40	1.3	7,880	0.02%
2023/06/27	1	58.60	1	58.90	58.80	0	7,873	0.00%
2023/06/26	5	59.56	1	59.20	58.80	4	7,871	0.05%
2023/06/21	4.2	60.38	0	0.00	60.20	4.2	7,865	0.05%
2023/06/20	0.5	61.03	0	0.00	61.00	0.5	7,836	0.01%
2023/06/19	3	61.43	1	61.60	61.10	2	7,892	0.03%
2023/06/16	1	62.40	0	0.00	62.60	1	7,918	0.01%
2023/06/15	3	61.90	1	61.70	61.70	2	7,940	0.03%
2023/06/14	1	62.60	1	62.30	62.20	0	8,067	0.00%
2023/06/13	7	61.81	8.1	61.97	61.80	-1.1	8,375	-0.01%
2023/06/12	11	60.91	10	61.70	62.10	1	8,862	0.01%
2023/06/09	13	61.55	11	61.66	61.80	2	9,553	0.02%
2023/06/08	0.1	61.20	2	61.75	61.50	-2	9,687	-0.02%
2023/06/07	0	0.00	2	59.75	59.80	-2	9,917	-0.02%
2023/06/06	0	0.00	1	59.30	59.50	-1	9,925	-0.01%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/01	6.1	57.24	5	57.10	57.10	1.1	10,059	0.01%
2023/05/31	2	58.35	1	59.20	58.00	1	10,104	0.01%
2023/05/30	2	58.90	6	59.40	58.70	-4	10,281	-0.04%
2023/05/26	0	0.00	1	59.60	58.90	-1	10,595	-0.01%
2023/05/25	7	59.69	1	59.70	58.70	6	10,907	0.06%
2023/05/22	1	59.90	2	60.65	60.20	-1	11,482	-0.01%
2023/05/18	2	59.85	2	59.70	59.60	0	11,369	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	0	0.00	1	59.50	60.20	-1	11,413	-0.01%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/11	5	59.68	2	59.20	59.10	3	11,447	0.03%
2023/05/10	0	0.00	2	61.90	61.60	-2	11,368	-0.02%
2023/05/09	0	60.10	0	0.00	60.20	0	11,394	0.00%
2023/05/08	0.2	59.60	2	59.50	59.40	-1.8	11,536	-0.02%
2023/05/05	2	59.60	0.1	59.70	59.50	1.9	11,898	0.02%
2023/05/04	0	0.00	1	60.60	60.10	-1	11,984	-0.01%
2023/05/03	1.1	60.75	2	61.35	60.50	-0.9	12,004	-0.01%
2023/05/02	1	63.30	0	0.00	63.20	1	11,970	0.01%
2023/04/28	1	65.00	1	65.50	65.00	0	12,084	0.00%
2023/04/26	1	63.60	2	63.10	63.70	-1	12,253	-0.01%
2023/04/25	1	65.70	0	0.00	64.20	1	12,258	0.01%
2023/04/21	3	66.03	2	66.60	65.00	1	12,497	0.01%
2023/04/20	1	68.20	0	0.00	67.70	1	12,473	0.01%
2023/04/18	3	70.27	0	0.00	69.00	3	12,772	0.02%
2023/04/17	2	70.75	0	0.00	70.50	2	12,889	0.02%
2023/04/14	0	69.70	1	69.60	69.90	-1	13,041	-0.01%
2023/04/13	1	68.31	1	68.50	68.50	0	13,235	0.00%
2023/04/11	1.3	69.24	0	0.00	68.60	1.3	13,740	0.01%
2023/04/10	2	69.25	1	69.30	68.80	1	14,135	0.01%
2023/04/07	2	68.85	4	69.30	69.40	-2	14,505	-0.01%
2023/04/06	1	68.50	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	69.00	1	69.60	68.50	0	15,727	0.00%
2023/03/30	1	68.50	2	69.05	68.50	-1	17,126	-0.01%
2023/03/29	0	0.00	0.1	69.20	68.80	-0.1	17,649	0.00%
2023/03/27	0	0.00	1.2	70.11	69.70	-1.2	18,992	-0.01%
2023/03/24	0	0.00	1	70.10	70.50	-1	19,983	-0.01%
2023/03/23	0	0.00	5	70.20	69.90	-5	20,125	-0.02%
2023/03/22	1	69.40	4.7	69.95	70.40	-3.7	20,171	-0.02%
2023/03/21	3	69.53	0	0.00	69.00	3	20,226	0.01%
2023/03/20	1.2	69.85	1	70.50	69.60	0.2	20,233	0.00%
2023/03/17	13	68.82	12	68.83	69.00	1	20,203	0.01%
2023/03/16	6	68.58	0	0.00	68.20	6	20,128	0.03%
2023/03/15	6	71.73	2.1	71.41	71.00	3.9	19,886	0.02%
2023/03/14	10	73.17	8	73.06	72.50	2	19,571	0.01%
2023/03/13	3	80.27	1	81.00	80.50	2	18,898	0.01%
2023/03/10	11.1	82.22	13.3	80.92	79.10	-2.2	18,755	-0.01%
2023/03/09	2	80.00	2.5	80.16	80.10	-0.5	18,527	0.00%
2023/03/08	4.2	79.09	1	80.30	79.00	3.2	18,647	0.02%
2023/03/07	1	80.60	10.2	80.76	80.70	-9.2	18,699	-0.05%
2023/03/06	4.2	81.15	5	80.98	80.60	-0.8	18,803	0.00%
2023/03/03	6.3	80.12	6	80.43	81.10	0.3	19,016	0.00%
2023/03/02	4	80.23	4	80.72	80.70	0	19,149	0.00%
2023/03/01	0	78.20	11	78.26	78.60	-11	18,998	-0.06%
2023/02/24	4	79.57	4	79.50	79.60	0	18,961	0.00%
2023/02/23	15.1	79.43	12.2	79.36	79.20	2.9	18,829	0.02%
2023/02/22	4.2	78.28	5	77.02	76.70	-0.8	18,592	0.00%
2023/02/21	14	76.66	11	75.86	77.50	3	18,344	0.02%
2023/02/20	1	73.80	0	0.00	74.00	1	18,296	0.01%
2023/02/16	6	73.90	1	73.70	73.70	5	18,664	0.03%
2023/02/15	0	74.30	0	0.00	73.70	0	19,073	0.00%
2023/02/14	1	75.10	1	74.80	74.80	0	19,329	0.00%
2023/02/13	1	74.00	0	0.00	73.80	1	19,474	0.01%
2023/02/10	0	76.40	13.1	75.55	75.50	-13.1	19,706	-0.07%
2023/02/09	0	77.90	0	0.00	76.90	0	20,025	0.00%
2023/02/08	1	77.30	0	0.00	77.90	1	20,279	0.00%
2023/02/07	1	77.00	1	77.20	77.60	0	20,350	0.00%
2023/02/06	0.1	76.91	3	77.00	76.10	-2.9	20,482	-0.01%
2023/02/03	51.1	80.53	37.1	79.65	79.50	14.1	20,459	0.07%
2023/02/02	1.1	77.65	1	78.80	78.60	0.1	20,220	0.00%
2023/02/01	3	76.63	3	76.67	76.70	0	20,217	0.00%
2023/01/31	7	75.71	3	75.97	75.90	4	20,313	0.02%
2023/01/30	1	74.70	1	73.90	75.60	0	20,414	0.00%
2023/01/17	4.1	73.86	1	74.40	73.60	3.1	20,433	0.01%
2023/01/16	0	0.00	12	73.66	73.70	-12	20,475	-0.06%
2023/01/13	1	75.00	4	74.45	74.50	-3	20,424	-0.01%
2023/01/12	1	75.30	4	74.23	74.10	-3	20,536	-0.01%
2023/01/11	4	77.13	6	76.42	76.10	-2	20,473	-0.01%
2023/01/10	9	78.36	10	77.32	76.50	-1	20,444	0.00%
2023/01/09	2	77.40	1	77.80	77.50	1	20,639	0.00%
2023/01/06	1	76.00	0	0.00	77.80	1	20,709	0.00%
2023/01/05	2	78.00	1	77.30	77.10	1	20,762	0.00%
2023/01/04	0	0.00	1	78.70	77.10	-1	20,903	0.00%
2023/01/03	12	79.83	2.3	79.55	79.20	9.7	20,825	0.05%
2022/12/30	8	80.74	7	80.80	80.10	1	20,753	0.00%
2022/12/29	3	79.40	3	78.83	79.20	0	20,637	0.00%
2022/12/28	3.1	80.11	3	80.65	79.00	0.1	20,583	0.00%
2022/12/27	21	84.43	20.3	82.72	82.10	0.8	20,463	0.00%
2022/12/26	10.5	83.92	4	83.88	82.40	6.5	20,553	0.03%
2022/12/23	12.8	85.53	11.2	85.58	86.20	1.6	20,344	0.01%
2022/12/22	19.3	83.92	19.2	85.22	87.20	0.1	19,732	0.00%
2022/12/21	9	78.92	11	78.97	79.80	-2	18,579	-0.01%
2022/12/20	8	77.19	13	78.10	76.70	-5	18,285	-0.03%
2022/12/19	23.1	78.94	18	77.63	76.20	5	18,086	0.03%
2022/12/16	6.1	78.45	13	75.91	78.80	-7	17,509	-0.04%
2022/12/15	2	72.15	4	71.63	72.50	-2	16,827	-0.01%
2022/12/14	1	70.10	0	0.00	70.70	1	17,223	0.01%
2022/12/12	0	0.00	1	69.30	69.30	-1	17,584	-0.01%
2022/12/09	1	69.30	1	69.60	70.10	0	17,814	0.00%
2022/12/08	1	69.20	0	0.00	68.60	1	18,088	0.01%
2022/12/07	7	70.33	2	69.10	69.10	5	18,250	0.03%
2022/12/06	0	0.00	1	72.40	70.60	-1	18,254	-0.01%
2022/12/05	2	74.30	0	0.00	74.30	2	18,390	0.01%
2022/12/01	5	76.96	2	75.90	75.30	3	18,774	0.02%
2022/11/30	4	76.05	2	75.60	76.10	2	18,698	0.01%
2022/11/28	2	75.25	2	73.60	72.90	0	18,998	0.00%
2022/11/24	0	0.00	1	72.00	75.40	-1	19,000	-0.01%
2022/11/23	0	0.00	1	70.70	71.10	-1	18,785	-0.01%
2022/11/22	2	69.60	1	69.10	69.10	1	18,934	0.01%
2022/11/21	1	69.50	0	0.00	69.50	1	18,878	0.01%
2022/11/18	0	0.00	2	74.20	71.80	-2	18,843	-0.01%
2022/11/17	1	75.40	3	74.93	74.20	-2	18,944	-0.01%
2022/11/15	5	74.18	3	74.40	74.60	2	18,998	0.01%
2022/11/14	35.1	74.59	34	74.34	74.10	1.1	18,805	0.01%
2022/11/11	0.1	74.20	0	0.00	73.50	0.1	18,698	0.00%
2022/11/10	0	0.00	1	74.40	74.40	-1	18,395	-0.01%
2022/11/09	3.5	71.50	3	71.63	72.00	0.5	18,244	0.00%
2022/11/08	4	71.43	3.1	71.27	70.40	0.9	18,282	0.01%
2022/11/07	2	69.20	4	68.93	70.00	-2	18,009	-0.01%
2022/11/04	3	66.47	3	67.20	66.60	0	17,759	0.00%
2022/11/03	3	65.20	5	65.44	65.80	-2	17,605	-0.01%
2022/11/02	6	67.63	2	66.30	66.50	4	17,748	0.02%
2022/11/01	1	66.10	0	0.00	66.00	1	17,590	0.01%
2022/10/28	1	68.50	0	0.00	68.50	1	17,585	0.01%
2022/10/27	2	69.05	4	69.70	70.50	-2	17,529	-0.01%
2022/10/25	1	69.00	0	0.00	67.70	1	17,395	0.01%
2022/10/24	0	68.90	0	0.00	68.50	0	17,586	0.00%
2022/10/21	2	66.80	3	67.27	66.50	-1	17,570	-0.01%
2022/10/20	12	63.68	17	65.19	66.90	-5	17,578	-0.03%
2022/10/19	10	68.30	1	68.40	67.90	9	17,706	0.05%
2022/10/18	1	67.30	3.3	66.88	67.00	-2.3	17,674	-0.01%
2022/10/17	8	63.85	7	64.39	64.90	1	17,705	0.01%
2022/10/13	1	65.30	0.1	66.90	65.40	0.9	17,873	0.01%
2022/10/12	8.1	69.72	7	68.47	68.30	1.1	18,252	0.01%
2022/10/11	0	0.00	1	72.50	72.20	-1	18,103	-0.01%
2022/10/06	3	71.50	3.1	72.15	73.60	-0.1	18,048	0.00%
2022/10/05	2	74.60	4	73.53	72.90	-2	18,103	-0.01%
2022/10/04	6	71.85	5.2	71.42	71.60	0.9	18,225	0.00%
2022/10/03	0.2	70.33	3	69.53	70.30	-2.9	18,110	-0.02%
2022/09/30	2	64.40	2	66.80	66.80	0	17,994	0.00%
2022/09/29	5.1	66.59	5	67.08	66.50	0.1	17,966	0.00%
2022/09/28	1	66.50	0	68.00	65.70	1	17,990	0.01%
2022/09/27	0	0.00	8.2	70.14	71.00	-8.2	18,355	-0.04%
2022/09/26	8	69.54	9.6	70.41	69.40	-1.6	18,480	-0.01%
2022/09/23	2	75.75	2	76.35	74.90	0	18,620	0.00%
2022/09/22	5	75.40	5	75.24	74.70	0	18,861	0.00%
2022/09/21	4	78.28	6.2	77.70	78.30	-2.2	19,104	-0.01%
2022/09/20	2.1	75.91	3	75.77	75.10	-0.9	19,163	0.00%
2022/09/19	6.1	76.72	2.1	75.37	74.10	4	19,630	0.02%
2022/09/16	8	79.08	5	80.38	80.70	3	19,925	0.01%
2022/09/15	38	81.64	46.5	80.80	80.70	-8.5	20,286	-0.04%
2022/09/14	1.1	76.47	6.2	76.85	79.10	-5.1	20,546	-0.02%
2022/09/13	1	78.58	1	77.60	77.70	0	20,614	0.00%
2022/09/12	35	76.70	38	77.74	76.90	-3	20,925	-0.01%
2022/09/08	5	72.94	4	73.40	74.10	1	20,836	0.01%
2022/09/07	3	74.63	2	74.80	74.50	1	20,908	0.00%
2022/09/06	1.1	76.90	15.5	76.80	76.80	-14.4	20,750	-0.07%
2022/09/05	1	76.11	1	76.14	76.20	0	20,692	0.00%
2022/09/02	46.1	80.32	71.3	79.03	78.00	-25.2	20,581	-0.12%
2022/09/01	0.2	84.20	0	0.00	83.70	0.2	20,346	0.00%
2022/08/31	45.2	83.25	44.5	85.93	86.80	0.7	20,415	0.00%
2022/08/29	19.1	86.32	0	0.00	86.30	19.1	20,111	0.09%
2022/08/26	0	0.00	1	93.20	93.10	-1	20,046	0.00%
2022/08/24	13	93.54	14	91.58	91.30	-1	20,068	0.00%
2022/08/23	3	94.93	5	95.04	94.60	-2	20,090	-0.01%
2022/08/22	6	96.28	1.2	96.37	95.10	4.8	20,154	0.02%
2022/08/19	1	100.50	1	101.00	100.50	0	20,021	0.00%
2022/08/18	0	0.00	0.2	101.00	101.00	-0.2	20,220	0.00%
2022/08/17	0	0.00	4	101.50	101.50	-4	20,697	-0.02%
2022/08/16	4	100.13	0	100.50	99.90	4	21,251	0.02%
2022/08/15	1	100.51	2	100.76	101.50	-1	21,871	0.00%
2022/08/12	0	0.00	2	103.75	104.50	-2	21,770	-0.01%
2022/08/11	4	104.25	0	0.00	103.00	4	21,901	0.02%
2022/08/10	2	105.25	2	104.00	103.00	0	21,885	0.00%
2022/08/09	6	105.58	1.5	105.17	105.00	4.5	21,937	0.02%
2022/08/08	2	107.00	4	107.13	107.50	-2	21,826	-0.01%
2022/08/05	8	106.75	7	106.79	107.50	1	21,846	0.00%
2022/08/03	2	106.25	3	104.50	104.50	-1	21,955	0.00%
2022/08/02	1	104.50	1	104.50	105.00	0	22,088	0.00%
2022/08/01	1	105.00	3	107.50	107.50	-2	22,109	-0.01%
2022/07/29	17	106.76	22	107.05	107.00	-5	22,202	-0.02%
2022/07/28	2.5	102.90	2	103.50	102.00	0.5	22,118	0.00%
2022/07/27	0	0.00	1	103.00	104.50	-1	22,091	0.00%
2022/07/26	2	100.75	2	101.25	100.50	0	22,099	0.00%
2022/07/25	1	104.00	2	104.00	104.00	-1	21,952	0.00%
2022/07/22	18	106.86	18	105.53	106.50	0	21,993	0.00%
2022/07/21	3	106.00	3	106.17	105.50	0	22,013	0.00%
2022/07/20	16	106.91	3	106.67	103.50	13	21,989	0.06%
2022/07/19	1.1	128.94	1.1	126.84	131.00	0	21,598	0.00%
2022/07/18	1.2	120.33	1	119.00	121.00	0.2	21,147	0.00%
2022/07/15	2	118.01	0	0.00	117.00	2	21,144	0.01%
2022/07/14	1	114.50	2	116.25	118.50	-1	21,219	0.00%
2022/07/13	18	114.67	12.1	115.49	113.50	5.9	21,063	0.03%
2022/07/12	22	112.64	4	112.63	112.00	18	20,966	0.09%
2022/07/11	11	120.00	10	120.95	120.50	1	20,719	0.00%
2022/07/08	3	120.00	5	120.30	120.50	-2	20,675	-0.01%
2022/07/07	2	115.50	2	116.50	116.50	0	20,505	0.00%
2022/07/06	14	113.79	13	113.77	113.50	1	20,500	0.00%
2022/07/05	30	113.72	30	114.58	116.00	0	20,405	0.00%
2022/07/04	2	112.75	1	113.00	115.50	1	19,948	0.01%
2022/07/01	2	116.25	2	113.75	111.00	0	19,836	0.00%
2022/06/30	14	119.39	16.1	118.82	119.00	-2.1	19,480	-0.01%
2022/06/29	7	122.93	4	121.75	120.00	3	19,155	0.02%
2022/06/28	5	126.70	4	126.88	128.00	1	18,787	0.01%
2022/06/27	4	125.13	4	124.75	128.00	0	18,412	0.00%
2022/06/24	11	116.23	13	115.42	116.50	-2	17,937	-0.01%
2022/06/23	13	114.77	15.5	112.48	110.50	-2.5	17,617	-0.01%
2022/06/22	7	117.07	11.2	119.00	120.00	-4.2	17,276	-0.02%
2022/06/21	15	120.77	18	122.81	123.50	-3	16,758	-0.02%
2022/06/20	3	124.02	14.5	122.29	119.50	-11.5	16,534	-0.07%
2022/06/17	3	132.17	10	131.50	131.00	-7	16,156	-0.04%
2022/06/16	11.1	136.35	5	135.90	131.00	6.1	15,984	0.04%
2022/06/15	2	142.75	1	140.50	140.50	1	16,030	0.01%
2022/06/14	1.1	141.53	2	143.25	143.00	-0.9	16,380	-0.01%
2022/06/13	3.1	144.02	1	145.50	143.00	2.1	17,312	0.01%
2022/06/10	2	151.00	2	151.00	150.00	0	17,735	0.00%
2022/06/09	7	156.71	4	155.25	155.00	3	17,977	0.02%
2022/06/08	3	160.67	4	161.63	161.50	-1	18,124	-0.01%
2022/06/07	11	160.05	12	158.63	159.00	-1	18,565	-0.01%
2022/06/06	14	162.46	12	159.42	158.50	2	19,086	0.01%
2022/06/02	2	158.51	1	159.00	158.50	1	19,672	0.01%
2022/06/01	0	160.50	6.1	160.58	159.50	-6.1	20,734	-0.03%
2022/05/31	5	157.40	5	158.40	157.00	0	22,047	0.00%
2022/05/30	5	159.80	4	159.50	158.50	1	22,405	0.00%
2022/05/27	2	158.50	2.4	159.20	160.50	-0.4	22,706	0.00%
2022/05/26	7	159.86	7	160.07	156.50	0	23,032	0.00%
2022/05/25	8	161.38	9	161.00	160.50	-1	23,196	0.00%
2022/05/24	17	163.27	16	163.31	161.50	1	23,415	0.00%
2022/05/23	2	163.50	7.4	159.27	163.50	-5.4	23,452	-0.02%
2022/05/20	0	0.00	2	148.50	149.00	-2	23,616	-0.01%
2022/05/19	2	143.00	2	141.00	146.00	0	24,528	0.00%
2022/05/18	2	146.00	2	146.00	147.50	0	25,491	0.00%
2022/05/17	3	144.67	6	147.08	143.00	-3	26,034	-0.01%
2022/05/16	4	149.00	1	148.00	148.00	3	26,380	0.01%
2022/05/13	3	152.00	3	151.83	153.50	0	26,755	0.00%
2022/05/12	4	152.63	0	0.00	148.50	4	27,852	0.01%
2022/05/11	1	151.00	3	151.50	151.50	-2	28,048	-0.01%
2022/05/10	3	150.83	3	151.83	151.50	0	28,426	0.00%
2022/05/09	7	150.36	3	149.50	148.00	4	28,842	0.01%
2022/05/06	5	150.50	6	150.83	151.50	-1	29,843	0.00%
2022/05/05	5.1	151.21	7	152.43	153.00	-2	29,960	-0.01%
2022/05/04	2	148.25	7.1	149.14	148.50	-5.1	29,923	-0.02%
2022/05/03	9	144.00	11	145.50	146.00	-2	30,123	-0.01%
2022/04/29	6	145.50	4	146.63	146.00	2	30,426	0.01%
2022/04/28	3.5	146.62	2.4	142.58	142.00	1.1	30,615	0.00%
2022/04/27	11.5	141.15	8	142.56	144.00	3.5	30,648	0.01%
2022/04/26	2.1	146.77	2	149.50	145.00	0.1	30,761	0.00%
2022/04/25	2	148.77	7	149.14	148.00	-5	30,860	-0.02%
2022/04/22	5	156.80	4	157.00	156.00	1	30,890	0.00%
2022/04/21	4	157.88	4	158.38	157.50	0	31,098	0.00%
2022/04/20	5	156.70	5	157.00	155.50	0	31,348	0.00%
2022/04/19	1	153.50	0	0.00	156.00	1	31,482	0.00%
2022/04/18	6.1	151.93	7	151.71	151.00	-0.9	31,728	0.00%
2022/04/15	5	155.50	5	155.00	155.00	0	32,036	0.00%
2022/04/14	7	158.57	7	155.86	154.50	0	32,163	0.00%
2022/04/13	5	156.10	5.2	157.79	158.00	-0.2	32,253	0.00%
2022/04/12	27	148.52	24	150.79	153.00	3	32,311	0.01%
2022/04/11	15	154.07	16	151.69	151.50	-1	32,351	0.00%
2022/04/08	4.8	153.90	5	153.80	154.00	-0.2	32,947	0.00%
2022/04/07	7.8	154.20	8.5	150.82	149.50	-0.7	33,063	0.00%
2022/04/06	3	154.33	4	155.38	156.00	-1	33,093	0.00%
2022/04/01	39	157.78	38	159.68	160.00	1	33,478	0.00%
2022/03/31	20	157.38	20	158.50	158.50	0	33,528	0.00%
2022/03/30	5	156.60	8	157.44	160.00	-3	33,688	-0.01%
2022/03/29	19	157.84	11	154.50	154.50	8	33,769	0.02%
2022/03/28	8.1	154.73	5	155.10	156.00	3.1	34,092	0.01%
2022/03/25	5.2	155.32	3	153.83	153.50	2.2	34,467	0.01%
2022/03/24	6	161.92	2	160.00	160.00	4	34,857	0.01%
2022/03/23	4	164.38	3	163.33	163.00	1	35,566	0.00%
2022/03/22	1	164.50	1	162.50	162.50	0	36,222	0.00%
2022/03/21	9	164.33	9	163.11	163.00	0	37,126	0.00%
2022/03/18	19	162.00	17	162.68	163.00	2	38,261	0.01%
2022/03/17	21.5	164.41	16	163.50	168.00	5.5	38,841	0.01%
2022/03/16	21.4	167.08	15	166.93	161.50	6.4	39,919	0.02%
2022/03/15	19	177.48	15	177.33	172.50	4	39,944	0.01%
2022/03/14	16	180.00	19	180.89	182.00	-3	41,030	-0.01%
2022/03/11	31	175.76	29	174.71	175.00	2	42,473	0.00%
2022/03/10	10	179.30	11	176.55	176.50	-1	43,249	0.00%
2022/03/09	20	173.58	15	174.20	174.00	5	43,857	0.01%
2022/03/08	11.1	178.72	6	172.58	170.50	5.1	44,460	0.01%
2022/03/07	15.1	187.86	14	185.79	180.00	1.1	43,865	0.00%
2022/03/04	17	197.76	19.1	198.51	192.00	-2.1	43,042	0.00%
2022/03/03	15.1	193.33	16	193.19	192.00	-1	41,921	0.00%
2022/03/02	7	192.21	9	191.94	190.50	-2	41,774	0.00%
2022/03/01	9	192.78	11	193.05	193.00	-2	41,636	0.00%
2022/02/25	2	186.00	6	188.00	187.00	-4	41,391	-0.01%
2022/02/24	10	185.55	13.5	187.15	182.00	-3.5	41,218	-0.01%
2022/02/23	21	188.57	17	188.71	190.00	4	40,843	0.01%
2022/02/22	18	185.82	16	182.66	181.50	2	40,488	0.01%
2022/02/21	25	198.00	21.1	197.88	195.00	3.9	39,762	0.01%
2022/02/18	26.1	185.10	26.8	189.23	194.50	-0.7	39,031	0.00%
2022/02/17	18	184.89	26.6	186.18	183.00	-8.6	38,225	-0.02%
2022/02/16	6	183.25	6	183.24	183.50	0	37,912	0.00%
2022/02/15	20	181.48	21	179.62	178.50	-1	38,206	0.00%
2022/02/14	42	178.82	33.2	179.24	180.00	8.8	38,783	0.02%
2022/02/11	2	174.25	4	175.75	172.00	-2	38,390	-0.01%
2022/02/10	13.2	173.40	9	175.44	175.50	4.2	39,037	0.01%
2022/02/09	37	175.72	37	173.78	173.50	0	39,741	0.00%
2022/02/08	60	167.18	88.2	167.12	172.00	-28.2	39,830	-0.07%
2022/02/07	11	154.23	11	157.69	162.00	0	39,996	0.00%
2022/01/26	4.2	148.43	4.1	148.68	147.50	0.1	41,239	0.00%
2022/01/25	7.3	149.00	6	145.51	145.50	1.3	41,581	0.00%
2022/01/24	1	148.00	1	150.50	153.00	0	41,813	0.00%
2022/01/21	22.1	157.04	27	153.83	151.50	-4.9	42,137	-0.01%
2022/01/20	5.6	161.10	6	161.58	161.00	-0.5	42,290	0.00%
2022/01/19	37.1	165.01	13	161.77	161.50	24.1	42,524	0.06%
2022/01/18	11.3	166.36	17	166.79	166.00	-5.7	42,715	-0.01%
2022/01/17	35	169.51	36	168.17	166.00	-1	43,550	0.00%
2022/01/14	33	168.38	42	169.62	173.50	-9	44,029	-0.02%
2022/01/13	14	172.89	18	171.75	168.50	-4	44,460	-0.01%
2022/01/12	13.1	180.10	15.2	177.23	176.00	-2.1	44,725	0.00%
2022/01/11	10	180.15	11.5	181.09	181.50	-1.5	45,521	0.00%
2022/01/10	22	184.06	22	180.43	179.50	0	46,605	0.00%
2022/01/07	18	190.42	14	188.39	187.50	4	47,315	0.01%
2022/01/06	12.4	191.20	11	191.27	191.00	1.4	48,866	0.00%
2022/01/05	10.1	190.59	14.1	191.26	191.00	-4	49,726	-0.01%
2022/01/04	13	186.46	12.2	188.61	191.50	0.8	50,499	0.00%
2022/01/03	20.4	186.95	20	187.38	187.50	0.4	51,296	0.00%
2021/12/30	15.1	199.82	11.3	198.54	198.50	3.9	51,827	0.01%
2021/12/29	8	201.44	8.5	201.15	201.00	-0.5	52,778	0.00%
2021/12/28	19.8	202.96	21	202.10	200.50	-1.2	54,654	0.00%
2021/12/27	12	199.54	12	199.25	199.00	0	55,451	0.00%
2021/12/24	16.1	202.06	8	199.69	199.00	8.1	56,326	0.01%
2021/12/23	18	205.06	23	201.37	200.00	-5	56,322	-0.01%
2021/12/22	13	204.58	12	203.88	204.00	1	56,540	0.00%
2021/12/21	22	200.50	25	202.82	207.00	-3	56,543	-0.01%
2021/12/20	45	200.37	40	198.18	199.00	5	56,620	0.01%
2021/12/17	16	201.34	28.6	202.38	200.00	-12.6	56,644	-0.02%
2021/12/16	33	199.89	22.1	197.91	196.50	10.9	56,315	0.02%
2021/12/15	38.1	194.54	43.1	195.55	199.00	-5.1	56,196	-0.01%
2021/12/14	37.1	200.95	25.3	193.55	189.50	11.8	56,156	0.02%
2021/12/13	21	207.26	20	206.63	201.50	1	55,319	0.00%
2021/12/10	41	207.06	36.3	208.21	210.50	4.7	55,553	0.01%
2021/12/09	21	199.57	30.7	201.17	208.00	-9.7	54,894	-0.02%
2021/12/08	43.2	198.85	48	198.44	197.00	-4.9	54,715	-0.01%
2021/12/07	40.2	183.89	35.4	185.95	191.00	4.8	54,241	0.01%
2021/12/06	18.8	174.55	27.7	173.30	176.50	-8.9	53,587	-0.02%
2021/12/03	23	170.39	15.3	169.21	164.50	7.7	53,625	0.01%
2021/12/02	10	166.30	16.2	165.87	169.50	-6.2	53,692	-0.01%
2021/12/01	1	155.99	4.2	154.55	154.50	-3.2	53,099	-0.01%
2021/11/30	1	155.00	0	0.00	156.50	1	53,553	0.00%
2021/11/29	7	155.35	7	151.71	153.00	0	54,150	0.00%
2021/11/26	6.1	158.59	1	155.00	152.00	5.1	55,260	0.01%
2021/11/25	5	156.30	6.1	157.25	157.50	-1.1	55,943	0.00%
2021/11/24	2	153.01	2	153.00	154.00	0	56,530	0.00%
2021/11/23	10	156.15	9	155.17	154.00	1	58,328	0.00%
2021/11/22	6.1	157.50	6	157.00	154.50	0.1	60,206	0.00%
2021/11/19	7	158.71	3	157.17	156.00	4	61,871	0.01%
2021/11/18	5	160.31	2	160.75	160.50	3	64,140	0.00%
2021/11/17	3.1	159.65	3	157.83	158.50	0.1	66,010	0.00%
2021/11/16	5.2	159.32	5	160.90	161.00	0.2	67,378	0.00%
2021/11/15	7	161.71	11	158.82	157.00	-4	69,856	-0.01%
2021/11/12	18.3	161.36	22	158.98	159.00	-3.7	71,211	-0.01%
2021/11/11	25.2	173.05	41	172.07	159.50	-15.8	71,484	-0.02%
2021/11/10	11.3	184.00	19.1	182.80	177.00	-7.8	72,107	-0.01%
2021/11/09	20.3	187.43	23.2	188.50	183.50	-2.9	73,224	0.00%
2021/11/08	29.1	182.33	27.2	183.33	190.00	1.9	73,787	0.00%
2021/11/05	12.2	173.70	15	174.47	178.00	-2.8	74,735	0.00%
2021/11/04	31	178.68	41	177.18	174.50	-10	76,083	-0.01%
2021/11/03	40	169.44	28	173.13	171.50	12	76,323	0.02%
2021/11/02	2	163.00	1.7	163.03	161.00	0.3	76,868	0.00%
2021/11/01	17	162.91	13	159.35	158.50	4	77,612	0.01%
2021/10/29	5	157.60	7.1	157.90	160.00	-2.1	78,267	0.00%
2021/10/28	10	156.40	12	158.25	153.50	-2	79,584	0.00%
2021/10/27	10	154.65	14.1	154.39	153.00	-4.1	82,036	-0.01%
2021/10/26	23.8	158.95	23.2	157.35	157.00	0.6	84,992	0.00%
2021/10/25	33.1	154.85	38.7	156.73	157.50	-5.6	87,571	-0.01%
2021/10/22	11	153.91	15.1	153.27	152.50	-4.1	90,066	0.00%
2021/10/21	13.1	163.72	13	162.58	159.00	0.1	91,770	0.00%
2021/10/20	28	161.89	37	160.82	159.50	-9	92,550	-0.01%
2021/10/19	22	159.57	21	161.93	158.00	1	94,278	0.00%
2021/10/18	37	153.77	31.1	150.42	160.00	6	96,471	0.01%
2021/10/15	37	162.36	27	161.35	161.00	10	97,931	0.01%
2021/10/14	23	162.85	26	160.02	164.50	-3	98,982	0.00%
2021/10/13	14	157.93	19.3	158.29	155.00	-5.3	99,248	-0.01%
2021/10/12	18.1	159.41	13	154.58	153.50	5.1	101,711	0.00%
2021/10/08	19	167.97	12	167.17	169.50	7	102,911	0.01%
2021/10/07	10	168.50	19	171.42	171.50	-9	105,121	-0.01%
2021/10/06	25	167.70	27.2	164.69	161.50	-2.2	106,167	0.00%
2021/10/05	45	164.74	47	162.97	173.00	-2	107,309	0.00%
2021/10/04	31.1	172.96	26.2	174.77	165.50	4.9	108,342	0.00%
2021/10/01	16.3	191.40	13	186.88	183.50	3.3	110,613	0.00%
2021/09/30	5	203.10	4	204.13	203.50	1	112,158	0.00%
2021/09/29	7	201.64	6	201.08	200.50	1	113,993	0.00%
2021/09/28	13	202.46	5	202.70	203.50	8	115,755	0.01%
2021/09/27	16	216.09	12.1	212.84	208.00	3.9	117,732	0.00%
2021/09/24	15	214.20	22.2	214.53	215.00	-7.2	121,860	-0.01%
2021/09/23	7.1	208.85	10.1	208.64	207.50	-3.1	123,853	0.00%
2021/09/22	47.1	203.81	45.1	204.52	203.00	2	127,961	0.00%
2021/09/17	17.2	206.12	28	208.09	210.00	-10.8	129,019	-0.01%
2021/09/16	6.1	202.69	2.1	201.40	200.50	4	131,239	0.00%
2021/09/15	28	202.07	31	202.03	205.00	-3	132,972	0.00%
2021/09/14	14	208.04	7	205.64	201.50	7	136,191	0.01%
2021/09/13	33.3	213.65	39	212.85	210.00	-5.8	138,442	0.00%
2021/09/10	35	210.21	34	211.01	211.50	1	139,336	0.00%
2021/09/09	25.1	209.07	20	207.35	207.50	5.1	140,530	0.00%
2021/09/08	56	214.03	47.1	214.45	213.00	8.9	141,059	0.01%
2021/09/07	16	204.84	27.1	206.92	209.50	-11.1	141,359	-0.01%
2021/09/06	22	219.34	11.2	216.16	211.00	10.8	140,707	0.01%
2021/09/03	42.1	234.13	43	224.79	222.00	-0.9	140,444	0.00%
2021/09/02	31	239.24	32	240.59	235.50	-1	139,951	0.00%
2021/09/01	61.1	240.12	37	240.03	235.00	24.1	139,269	0.02%
2021/08/31	41	248.95	52	246.64	248.00	-11	138,045	-0.01%
2021/08/30	60.2	255.32	58	253.74	249.00	2.2	137,102	0.00%
2021/08/27	74	258.75	72	256.09	252.00	2	136,378	0.00%
2021/08/26	83.2	256.59	74	256.31	258.00	9.2	134,570	0.01%
2021/08/25	65.2	250.91	86	253.19	262.00	-20.9	132,823	-0.02%
2021/08/24	92	251.30	73	247.92	244.00	19	131,087	0.01%
2021/08/23	42	243.40	64.7	244.74	248.00	-22.7	129,142	-0.02%
2021/08/20	55	217.73	55.1	217.86	225.50	-0.1	129,352	0.00%
2021/08/19	135.3	225.23	126	222.07	213.00	9.3	130,804	0.01%	大買/大賣/
2021/08/18	68.1	210.29	81.4	212.52	226.00	-13.4	129,864	-0.01%
2021/08/17	38.1	214.01	40	210.53	205.50	-2	130,875	0.00%
2021/08/16	88	213.86	89.1	214.15	215.00	-1.1	131,847	0.00%
2021/08/13	84	227.34	75	226.14	215.00	9	131,260	0.01%
2021/08/12	61	219.71	70.1	220.25	230.00	-9.1	131,665	-0.01%
2021/08/11	101	218.21	99.5	216.57	217.00	1.5	131,247	0.00%	大買/
2021/08/10	69	231.45	63	230.48	225.00	6	129,537	0.00%
2021/08/09	93.4	235.09	86.1	233.58	229.00	7.3	128,839	0.01%
2021/08/06	80.1	234.02	103	232.99	231.00	-23	128,536	-0.02%	大賣/
2021/08/05	76.2	227.22	75	226.55	221.00	1.2	127,154	0.00%
2021/08/04	51	232.94	50	233.64	233.00	1	126,543	0.00%
2021/08/03	98	231.26	97	232.43	229.00	1	126,639	0.00%
2021/08/02	137.4	220.19	143	221.86	232.00	-5.7	125,565	0.00%	大買/大賣/
2021/07/30	179.2	245.98	143	241.36	223.50	36.2	123,176	0.03%	大買/大賣/
2021/07/29	123.1	238.66	126.3	240.80	248.00	-3.2	120,666	0.00%	大買/大賣/
2021/07/28	157	209.57	157.1	208.00	225.50	-0.1	118,502	0.00%	大買/大賣/
2021/07/27	66	207.57	85.4	206.75	205.00	-19.3	116,098	-0.02%
2021/07/26	47.1	231.77	41	228.63	216.50	6.1	115,006	0.01%
2021/07/23	73	245.85	72.3	243.60	240.00	0.7	113,819	0.00%
2021/07/22	124.4	230.29	132	231.28	240.00	-7.6	112,099	-0.01%	大買/大賣/
2021/07/21	101.1	257.05	101.1	248.71	238.50	0	109,689	0.00%	大買/大賣/
2021/07/20	92.8	274.37	75.3	270.00	260.50	17.5	107,231	0.02%
2021/07/19	60.3	291.58	51.1	289.30	286.00	9.2	105,706	0.01%
2021/07/16	118.3	291.37	112	292.53	286.00	6.4	105,178	0.01%	大買/大賣/
2021/07/15	65.2	267.05	71.5	268.75	278.50	-6.2	102,364	-0.01%
2021/07/14	116.4	251.32	128.4	253.17	253.50	-12	101,196	-0.01%	大買/大賣/
2021/07/13	102.2	284.20	97	278.91	258.50	5.1	98,531	0.01%	大買/
2021/07/12	94.2	287.37	156.2	287.62	287.00	-62	96,744	-0.06%	大賣/
2021/07/09	178.7	290.40	107.1	290.05	275.00	71.7	94,700	0.08%	大買/大賣/
2021/07/08	84.4	280.26	103.6	277.86	304.00	-19.2	92,400	-0.02%	大賣/
2021/07/07	98.6	293.02	90	287.34	276.50	8.6	89,534	0.01%
2021/07/06	129.2	310.87	134.2	307.57	296.00	-5	87,537	-0.01%	大買/大賣/
2021/07/05	116.4	316.06	85	309.49	302.00	31.4	85,714	0.04%	大買/
2021/07/02	124.5	333.93	101.2	330.47	326.50	23.3	83,762	0.03%	大買/大賣/
2021/07/01	172.9	338.81	159.2	337.83	336.00	13.7	81,705	0.02%	大買/大賣/
2021/06/30	100	307.24	117.3	310.36	321.00	-17.3	77,304	-0.02%	大賣/
2021/06/29	162.7	310.66	147.3	306.66	292.00	15.4	75,146	0.02%	大買/大賣/
2021/06/28	77.3	292.47	72.1	297.42	300.00	5.2	71,395	0.01%
2021/06/25	80.1	265.58	87.2	266.83	273.00	-7.1	70,194	-0.01%
2021/06/24	103	236.07	118.2	237.34	248.50	-15.2	67,663	-0.02%	大買/大賣/
2021/06/23	168.3	246.77	161	242.38	226.00	7.3	65,883	0.01%	大買/大賣/
2021/06/22	86.2	263.98	69.2	262.04	251.00	17.1	61,674	0.03%
2021/06/21	37.6	241.58	32	245.44	249.00	5.6	58,851	0.01%
2021/06/18	59	213.75	74.2	219.33	226.50	-15.2	58,156	-0.03%
2021/06/17	78.4	204.41	59.1	204.26	206.00	19.4	56,643	0.03%
2021/06/16	32.4	204.87	26.3	207.44	205.50	6.1	55,154	0.01%
2021/06/15	10	187.35	16	185.78	191.50	-6	53,839	-0.01%
2021/06/11	7.1	171.70	7.2	168.60	174.50	-0.1	53,432	0.00%
2021/06/10	6	153.92	5	155.00	159.00	1	53,228	0.00%
2021/06/09	3.3	160.76	0.1	161.50	160.00	3.3	53,324	0.01%
2021/06/08	6	162.75	1	165.00	165.00	5	53,404	0.01%
2021/06/07	1.1	154.23	1.3	153.23	153.00	-0.2	53,464	0.00%
2021/06/04	2	156.25	2.3	156.11	155.50	-0.3	53,521	0.00%
2021/06/03	2	160.50	1	166.00	161.00	1	53,592	0.00%
2021/06/02	1.3	164.35	3.1	165.17	160.00	-1.8	53,515	0.00%
2021/06/01	6.1	155.00	6.1	149.25	159.50	-0.1	53,205	0.00%
2021/05/31	4.4	152.24	10	153.80	145.00	-5.6	53,006	-0.01%
2021/05/28	81	148.26	83.5	150.86	154.50	-2.5	52,533	0.00%
2021/05/27	68.5	138.07	64.2	139.41	140.50	4.3	50,723	0.01%
2021/05/26	45	120.87	70	121.92	128.00	-25	47,866	-0.05%
2021/05/25	134.2	126.30	104.1	123.05	116.50	30.1	46,237	0.07%	大買/大賣/
2021/05/24	88.1	120.86	82	121.99	125.00	6.1	43,825	0.01%
2021/05/21	16	111.63	33.2	113.46	114.00	-17.2	42,234	-0.04%
2021/05/20	24	97.60	29.4	100.21	104.00	-5.4	41,724	-0.01%
2021/05/19	41.2	92.14	40	93.33	94.60	1.2	39,609	0.00%
2021/05/18	2	85.30	3	85.97	86.00	-1	39,042	0.00%
2021/05/17	19.4	79.13	32	77.73	78.20	-12.7	38,911	-0.03%
2021/05/14	53	80.60	67	77.65	81.60	-14	37,764	-0.04%
2021/05/13	15	81.43	25.2	80.98	80.10	-10.2	36,679	-0.03%
2021/05/12	32	91.87	1	92.50	88.90	31	36,346	0.09%
2021/05/11	29.5	101.09	30	99.66	98.70	-0.5	36,361	0.00%
2021/05/10	16.5	99.24	27	99.66	101.50	-10.5	35,317	-0.03%
2021/05/07	22	89.89	23	90.94	92.30	-1	34,558	0.00%
2021/05/06	27	91.82	27	89.48	89.90	0	34,312	0.00%
2021/05/05	48	93.28	49.2	94.35	92.50	-1.2	33,721	0.00%
2021/05/04	40	99.06	31.1	97.32	91.40	8.9	33,189	0.03%
2021/05/03	19	101.08	49.1	101.93	101.50	-30.1	32,428	-0.09%
2021/04/29	12	92.73	7	91.86	94.70	5	31,563	0.02%
2021/04/28	37.1	95.18	38	93.59	92.50	-0.9	31,936	0.00%
2021/04/27	17.1	93.04	10	94.10	91.20	7.1	31,941	0.02%
2021/04/26	1	87.90	8	89.68	90.20	-7	31,963	-0.02%
2021/04/23	20	83.23	23.2	83.54	82.00	-3.2	32,715	-0.01%
2021/04/22	59.2	95.33	40	92.25	85.80	19.2	32,945	0.06%
2021/04/21	36.1	85.93	31	86.17	89.60	5.1	32,068	0.02%
2021/04/20	36	80.47	31	80.21	81.50	5	31,928	0.02%
2021/04/19	39.1	78.31	38	80.19	80.60	1.1	32,264	0.00%
2021/04/16	17.1	70.22	28	69.39	73.30	-10.9	32,430	-0.03%
2021/04/15	0	0.00	6	66.73	66.70	-6	32,892	-0.02%
2021/04/14	29	64.13	23	64.11	65.30	6	34,186	0.02%
2021/04/13	29	64.05	32	64.90	64.30	-3	34,459	-0.01%
2021/04/12	37	63.03	29	63.61	64.00	8	35,159	0.02%
2021/04/09	14	56.96	15	57.67	58.20	-1	36,862	0.00%
2021/04/08	5	58.60	9	58.62	58.90	-4	37,908	-0.01%
2021/04/07	7	58.03	26	58.07	58.70	-19	39,236	-0.05%
2021/04/06	25	55.31	2	57.40	57.40	23	42,280	0.05%
2021/04/01	7	56.29	94	56.20	55.90	-87	43,279	-0.20%
2021/03/31	31	56.14	49	55.79	55.10	-18	44,129	-0.04%
2021/03/30	41	54.56	24	54.90	54.60	17	44,067	0.04%
2021/03/29	96	54.79	33	54.55	55.40	63	44,720	0.14%
2021/03/26	32	51.61	30	51.14	52.90	2	46,649	0.00%
2021/03/25	16	50.68	8	50.05	49.90	8	47,659	0.02%
2021/03/24	17	51.78	18	52.28	52.00	-1	48,732	0.00%
2021/03/23	42.2	53.19	29	52.98	51.70	13.2	48,863	0.03%
2021/03/22	4	53.25	24	52.96	54.50	-20	48,009	-0.04%
2021/03/19	16	49.79	3	49.87	49.55	13	47,755	0.03%
2021/03/18	2	49.68	8	49.93	49.95	-6	48,015	-0.01%
2021/03/17	5	49.17	14	48.94	49.00	-9	48,441	-0.02%
2021/03/16	2	48.23	3	48.40	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	1	49.00	48.70	-1	49,649	0.00%
2021/03/12	1	47.95	1	48.44	47.40	0	50,455	0.00%
2021/03/11	4	47.40	1	47.90	47.25	3	50,756	0.01%
2021/03/10	8	47.02	3	47.80	47.00	5	50,926	0.01%
2021/03/09	0	0.00	5	47.16	47.50	-5	51,141	-0.01%
2021/03/08	10	46.33	11	45.85	45.40	-1	51,479	0.00%
2021/03/05	6	46.03	5	45.70	45.85	1	51,890	0.00%
2021/03/04	3	46.40	3	47.00	46.05	0	52,319	0.00%
2021/03/03	9	47.04	14	46.62	47.30	-5	52,717	-0.01%
2021/03/02	17	48.64	13	47.78	45.50	4	53,775	0.01%
2021/02/26	1	46.80	2	47.40	47.95	-1	54,074	0.00%
2021/02/25	0	0.00	8	47.65	47.30	-8	54,060	-0.01%
2021/02/24	10	47.02	20	46.51	46.00	-10	54,183	-0.02%
2021/02/23	19	46.99	5	47.92	46.70	14	54,262	0.03%
2021/02/22	22	47.17	12	47.20	46.75	10	54,800	0.02%
2021/02/19	6	44.73	1	44.30	44.50	5	54,951	0.01%
2021/02/18	2	46.08	11	45.56	45.25	-9	55,206	-0.02%
2021/02/17	0	0.00	5	43.00	43.90	-5	54,788	-0.01%
2021/02/05	7	42.66	3	42.55	42.20	4	54,773	0.01%
2021/02/04	2	42.30	1	43.45	43.50	1	54,818	0.00%
2021/02/03	13	43.13	6	43.53	42.25	7	55,361	0.01%
2021/02/02	34	42.71	33	42.27	43.50	1	56,019	0.00%
2021/02/01	5	42.21	13	41.47	41.35	-8	55,488	-0.01%
2021/01/29	5	44.19	0	0.00	42.80	5	55,267	0.01%
2021/01/28	6	45.01	6	44.64	44.75	0	55,130	0.00%
2021/01/27	15	45.26	9	45.99	44.55	6	54,963	0.01%
2021/01/26	9	45.42	8	45.89	45.60	1	55,058	0.00%
2021/01/25	4	45.85	4	46.18	45.65	0	54,998	0.00%
2021/01/22	1	44.90	12	44.80	44.80	-11	54,629	-0.02%
2021/01/21	4	43.90	6	44.28	42.70	-2	54,212	0.00%
2021/01/20	3	42.67	5	42.31	42.10	-2	53,579	0.00%
2021/01/19	40	45.29	43	45.15	43.20	-3	52,968	-0.01%
2021/01/18	7	44.39	46.1	42.23	45.10	-39.1	52,507	-0.07%
2021/01/15	21	43.98	48	44.09	43.25	-27	51,347	-0.05%
2021/01/14	23	49.38	25	49.60	48.05	-2	50,492	0.00%
2021/01/13	2	48.25	1	49.00	48.00	1	50,040	0.00%
2021/01/12	31	49.56	35	48.80	49.05	-4	49,715	-0.01%
2021/01/11	48	49.19	47	49.85	50.40	1	48,278	0.00%
2021/01/08	27	48.44	12	48.12	48.50	15	47,488	0.03%
2021/01/07	47	47.73	50	46.93	47.35	-3	46,536	-0.01%
2021/01/06	76	53.71	39	51.61	50.30	37	45,072	0.08%
2021/01/05	52	55.09	29	55.15	54.60	23	44,340	0.05%
2021/01/04	88.1	55.26	103	56.19	57.10	-14.9	43,023	-0.03%	大賣/
2020/12/31	35	51.64	81	52.14	52.90	-46	40,875	-0.11%
2020/12/30	59	49.52	56	50.01	50.10	3	39,737	0.01%
2020/12/29	189	54.17	131	53.20	49.35	58	38,285	0.15%	大買/大賣/
2020/12/28	86	51.19	96.4	52.11	52.80	-10.4	35,075	-0.03%
2020/12/25	60	47.88	78	47.61	48.00	-18	33,634	-0.05%
2020/12/24	38	45.68	38.1	46.26	45.25	-0.1	32,551	0.00%
2020/12/23	56	44.34	76	43.41	45.45	-20	32,156	-0.06%
2020/12/22	116	48.30	67	48.03	43.15	49	31,216	0.16%	大買/
2020/12/21	59.4	44.72	37	46.15	47.50	22.4	28,681	0.08%
2020/12/18	49	43.46	67.9	43.68	43.20	-18.9	27,305	-0.07%
2020/12/17	9	41.16	9	41.44	42.35	0	25,975	0.00%
2020/12/16	10	40.73	10	40.86	41.00	0	25,507	0.00%
2020/12/15	17	41.42	1	40.65	40.00	16	25,254	0.06%
2020/12/14	10	40.12	11	40.38	40.75	-1	24,601	0.00%
2020/12/11	8	41.78	2	41.15	38.95	6	24,110	0.02%
2020/12/10	21	42.25	37	42.13	41.40	-16	23,548	-0.07%
2020/12/09	19	41.41	7	41.39	41.40	12	22,943	0.05%
2020/12/08	53	40.74	58	40.91	40.60	-5	22,173	-0.02%
2020/12/07	7.2	38.27	1	38.35	38.25	6.2	21,113	0.03%
2020/12/04	5	38.27	4	38.31	38.00	1	20,573	0.00%
2020/12/03	3.3	40.83	3	39.95	39.50	0.3	20,136	0.00%
2020/12/02	10	40.37	8	40.63	40.00	2	19,824	0.01%
2020/12/01	17	41.77	5	41.26	41.10	12	19,317	0.06%
2020/11/30	6.5	43.08	4	43.63	43.70	2.5	18,836	0.01%
2020/11/27	31	41.99	40	41.32	43.00	-9	18,393	-0.05%
2020/11/26	36	41.96	23.2	41.72	40.65	12.8	17,895	0.07%
2020/11/25	65.1	38.94	68	39.85	40.90	-2.9	16,799	-0.02%
2020/11/24	4	36.90	3	37.35	37.20	1	16,009	0.01%
2020/11/23	4	37.70	3	38.27	37.45	1	15,818	0.01%
2020/11/20	4	37.40	1	37.40	36.75	3	15,621	0.02%
2020/11/19	31	37.02	30.5	36.46	37.45	0.5	15,539	0.00%
2020/11/18	16	34.38	16	34.98	36.40	0	14,552	0.00%
2020/11/17	25	32.68	39.1	32.84	33.35	-14.1	13,788	-0.10%
2020/11/16	11	31.49	11	31.48	31.55	0	13,474	0.00%
2020/11/13	5	31.47	1	30.35	30.60	4	13,393	0.03%
2020/11/12	5	31.52	2	31.75	31.20	3	13,198	0.02%
2020/11/11	19.1	29.95	100	30.08	32.45	-80.9	13,081	-0.62%
2020/11/10	28	31.83	22	31.55	29.80	6	12,631	0.05%
2020/11/09	11	31.67	9	31.93	32.25	2	11,564	0.02%
2020/11/06	0	0.00	20	29.00	29.35	-20	11,333	-0.18%
2020/11/05	22	28.69	11	28.75	28.95	11	11,279	0.10%
2020/11/04	27	28.24	14	28.46	28.90	13	11,238	0.12%
2020/11/03	2	27.88	9	27.89	28.60	-7	11,022	-0.06%
2020/11/02	14	27.07	67	27.26	27.00	-53	10,673	-0.50%
2020/10/30	70	26.50	10	26.38	26.20	60	10,273	0.58%
2020/10/29	3	26.70	3	26.58	26.70	0	10,172	0.00%
2020/10/28	3	26.95	5	27.17	26.15	-2	10,059	-0.02%
2020/10/27	4	26.53	2	26.25	26.10	2	9,870	0.02%
2020/10/26	4	25.89	16	26.93	26.85	-12	9,717	-0.12%
2020/10/23	1	25.00	1	24.60	24.60	0	9,230	0.00%
2020/10/22	5	24.45	0	0.00	24.45	5	9,161	0.05%
2020/10/21	1	25.00	0	0.00	25.30	1	9,085	0.01%
2020/10/20	1	25.00	7	24.94	25.25	-6	8,840	-0.07%
2020/10/16	0	0.00	11	23.91	23.55	-11	8,469	-0.13%
2020/10/15	5	24.25	11	24.41	24.05	-6	8,399	-0.07%
2020/10/14	25	24.52	15	24.54	24.55	10	8,292	0.12%
2020/10/13	13	24.18	3	24.93	25.05	10	8,112	0.12%
2020/10/12	0	0.00	7	23.05	23.15	-7	7,687	-0.09%
2020/10/08	4	23.51	7	23.88	23.80	-3	7,540	-0.04%
2020/10/07	6	23.88	8	24.20	24.45	-2	7,351	-0.03%
2020/10/06	4	22.59	13	23.14	23.45	-9	7,094	-0.13%
2020/10/05	2	22.60	1	22.40	22.85	1	6,852	0.01%
2020/09/30	5	21.38	0	0.00	21.25	5	6,606	0.08%
2020/09/29	5	21.49	2	21.35	21.00	3	6,614	0.05%
2020/09/28	8	21.29	30	21.65	21.65	-22	6,365	-0.35%
2020/09/25	0	0.00	22	20.19	20.45	-22	6,001	-0.37%
2020/09/23	10	19.63	0	0.00	19.50	10	5,708	0.18%
2020/09/18	0	0.00	10	20.45	20.30	-10	5,627	-0.18%
2020/09/17	2	20.15	0	0.00	20.20	2	5,586	0.04%
2020/09/16	1	19.95	1	20.10	20.10	0	5,575	0.00%
2020/09/11	8	19.95	0	0.00	20.00	8	5,337	0.15%
2020/09/08	1	19.95	0	0.00	20.00	1	5,129	0.02%
2020/09/07	6	20.35	6	20.80	20.15	0	5,064	0.00%
2020/09/04	6	19.94	12	19.91	20.00	-6	4,899	-0.12%
2020/09/03	8	20.29	0	0.00	20.45	8	4,775	0.17%
2020/09/02	6	20.53	0	0.00	20.70	6	4,671	0.13%
2020/09/01	4	20.85	2	20.90	20.95	2	4,595	0.04%
2020/08/31	1	21.85	1	22.05	21.20	0	4,531	0.00%
2020/08/27	2	21.05	6	21.10	20.90	-4	4,277	-0.09%
2020/08/26	67	22.05	0	0.00	22.10	67	4,161	1.61%
2020/08/25	4	21.80	2	21.53	21.75	2	3,937	0.05%
2020/08/24	0	0.00	5	20.25	20.40	-5	3,573	-0.14%
2020/08/20	0	0.00	1	19.95	19.95	-1	3,447	-0.03%
2020/08/19	13	20.37	4	20.46	20.35	9	3,250	0.28%
2020/08/18	1	20.15	0	0.00	20.10	1	3,028	0.03%
2020/08/14	6	20.06	5	20.05	19.90	1	2,607	0.04%
2020/08/13	5	19.00	0	0.00	19.05	5	2,275	0.22%
2020/08/11	0	0.00	20	18.90	18.80	-20	2,191	-0.91%
2020/08/10	0	0.00	1	19.05	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	1	17.80	18.30	-1	2,057	-0.05%
2020/08/05	20	17.20	0	0.00	17.30	20	2,017	0.99%
2020/07/29	1	16.90	0	0.00	17.00	1	2,021	0.05%
2020/07/24	0	0.00	2	17.55	17.50	-2	2,094	-0.10%
2020/07/20	0	0.00	2	17.80	17.90	-2	2,074	-0.10%
2020/07/17	16	18.10	15	17.99	18.10	1	2,067	0.05%
2020/07/14	2	18.45	1	18.30	18.70	1	2,051	0.05%
2020/07/13	0	0.00	1	18.85	18.80	-1	2,028	-0.05%
2020/07/10	2	18.60	1	18.25	18.65	1	2,028	0.05%
2020/07/09	0	0.00	1	18.50	18.50	-1	1,967	-0.05%
2020/07/07	1	18.10	0	0.00	18.40	1	1,792	0.06%
2020/07/06	0	0.00	1	17.15	17.65	-1	1,677	-0.06%
2020/07/03	1	16.80	0	0.00	16.90	1	1,623	0.06%
2020/07/02	0	0.00	1	16.55	16.50	-1	1,623	-0.06%
2020/05/22	1	16.00	0	0.00	15.95	1	2,257	0.04%
2020/05/13	0.3	16.10	0	0.00	15.95	0.3	2,283	0.01%
2020/04/14	0	0.00	5	15.35	15.45	-5	2,122	-0.24%
2020/04/01	2	14.15	1	13.95	14.35	1	2,011	0.05%
2020/03/30	1	13.85	0	0.00	13.85	1	1,933	0.05%
2020/03/27	6	14.16	2	14.08	13.90	4	1,903	0.21%
2020/03/26	0	0.00	11	13.25	13.60	-11	1,872	-0.59%
2020/03/25	1	13.40	1	13.60	13.25	0	1,844	0.00%
2020/03/24	2	12.60	0	0.00	12.60	2	1,814	0.11%
2020/03/23	0	0.00	1	12.25	12.25	-1	1,812	-0.06%
2020/03/20	10	12.18	1	12.55	12.55	9	1,783	0.50%
2020/03/19	3	11.97	0	0.00	11.90	3	1,715	0.17%
2020/02/12	2	17.05	0	0.00	17.05	2	1,248	0.16%
2020/02/04	3	16.90	0	0.00	16.95	3	1,235	0.24%
2020/01/08	0	0.00	2	17.98	18.00	-2	1,276	-0.16%
2019/12/27	1	18.50	0	0.00	18.50	1	1,331	0.08%
2019/12/23	0	0.00	1	18.50	18.50	-1	1,381	-0.07%
2019/12/20	1	18.45	0	0.00	18.60	1	1,378	0.07%
2019/12/10	1	18.40	0	0.00	18.40	1	1,328	0.08%
2019/12/09	1	18.45	0	0.00	18.30	1	1,380	0.07%
2019/12/05	0	0.00	1	18.35	18.45	-1	1,434	-0.07%
2019/12/03	0	0.00	1	18.50	18.55	-1	1,491	-0.07%
2019/11/28	1	18.45	1	18.35	18.45	0	1,766	0.00%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,841	-0.05%
2019/11/25	7	18.25	7	18.29	18.25	0	1,863	0.00%
2019/11/22	5	18.25	5	18.25	18.20	0	1,911	0.00%
2019/11/21	0	0.00	15	18.20	18.20	-15	1,999	-0.75%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/12	1	18.05	0	0.00	18.10	1	2,508	0.04%
2019/11/05	1	18.55	0	0.00	18.60	1	2,832	0.04%
2019/11/04	0	0.00	5	18.45	18.50	-5	2,910	-0.17%
2019/11/01	0	0.00	1	18.15	18.25	-1	3,021	-0.03%
2019/10/24	1	18.35	0	0.00	18.40	1	3,939	0.03%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/21	2	18.15	2	18.15	18.15	0	4,525	0.00%
2019/10/18	3	17.83	0	0.00	17.90	3	4,574	0.07%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/15	0	0.00	1	17.95	17.90	-1	4,555	-0.02%
2019/10/14	4	18.05	0	0.00	18.05	4	4,560	0.09%
2019/10/09	0	0.00	2	17.65	17.80	-2	4,567	-0.04%
2019/09/27	2	18.25	0	0.00	18.25	2	4,651	0.04%
2019/09/26	4	18.75	2	18.55	18.55	2	4,686	0.04%
2019/09/20	6	18.86	0	0.00	18.85	6	4,796	0.13%
2019/09/18	2	19.20	0	0.00	19.00	2	4,819	0.04%
2019/09/16	2	18.90	0	0.00	18.90	2	4,869	0.04%
2019/09/12	1	19.00	0	0.00	19.15	1	4,891	0.02%
2019/09/10	0	0.00	1	19.60	19.20	-1	4,870	-0.02%
2019/09/06	0	0.00	2	19.75	19.75	-2	4,854	-0.04%
2019/09/05	2	19.75	0	0.00	19.75	2	4,873	0.04%
2019/09/04	0	0.00	1	20.25	20.15	-1	4,831	-0.02%
2019/09/03	10	19.85	13	19.91	20.20	-3	4,719	-0.06%
2019/09/02	0	0.00	1	19.15	19.15	-1	4,583	-0.02%
2019/08/29	0	0.00	3	19.10	19.00	-3	4,544	-0.07%
2019/08/28	1	18.90	5	18.99	18.80	-4	4,533	-0.09%
2019/08/27	0	0.00	3	18.95	18.80	-3	4,607	-0.07%
2019/08/26	3	18.75	5	19.09	18.75	-2	4,612	-0.04%
2019/08/20	7	19.04	6	18.75	18.75	1	4,536	0.02%
2019/08/19	6	19.21	4	19.15	19.15	2	4,493	0.04%
2019/08/16	3	19.57	5	19.47	19.55	-2	4,417	-0.05%
2019/08/15	16	20.18	12	20.05	19.80	4	4,356	0.09%
2019/08/14	10	20.98	5	21.05	21.05	5	4,292	0.12%
2019/08/13	10	20.60	10	20.60	20.60	0	4,250	0.00%
2019/08/12	32	20.78	34	20.75	20.65	-2	4,215	-0.05%
2019/08/07	1	20.35	4	20.34	20.50	-3	4,085	-0.07%
2019/08/06	10	20.58	10	20.55	20.55	0	4,031	0.00%
2019/08/05	32	21.68	32	21.40	21.40	0	3,939	0.00%
2019/08/02	0	0.00	1	21.55	21.80	-1	3,813	-0.03%
2019/08/01	2	20.88	0	0.00	20.85	2	3,588	0.06%
2019/07/30	15	21.48	15	21.25	21.25	0	3,382	0.00%
2019/07/29	10	21.65	6	21.77	22.10	4	3,295	0.12%
2019/07/26	5	22.31	2	21.85	21.90	3	3,167	0.09%
2019/07/25	5	21.49	10	21.87	21.90	-5	2,829	-0.18%
2019/07/24	1	20.35	1	19.90	20.40	0	2,501	0.00%
2019/07/23	1	19.80	2	19.75	19.55	-1	2,277	-0.04%
2019/07/22	0	0.00	1	19.35	19.25	-1	2,169	-0.05%
2019/07/05	0	0.00	2	19.10	19.25	-2	1,893	-0.11%
2019/06/27	0	0.00	5	18.40	18.40	-5	1,678	-0.30%
2019/06/24	7	18.14	0	0.00	18.15	7	1,602	0.44%
2019/06/18	1	18.35	1	18.55	18.40	0	1,443	0.00%
2019/06/17	1	18.40	0	0.00	18.45	1	1,425	0.07%
2019/06/14	5	18.46	0	0.00	18.40	5	1,419	0.35%
2019/06/04	0	0.00	1	17.85	18.00	-1	1,236	-0.08%
2019/06/03	0	0.00	2	18.05	17.85	-2	1,208	-0.17%
2019/05/31	0	0.00	2	18.65	18.85	-2	1,114	-0.18%
2019/05/30	2	18.85	1	18.95	18.85	1	1,052	0.10%
2019/05/29	0	0.00	2	18.45	18.50	-2	994	-0.20%
2019/05/24	0	0.00	4	17.86	17.90	-4	854	-0.47%
2019/05/08	1	16.35	0	0.00	16.40	1	667	0.15%
2019/05/07	1	16.45	0	0.00	16.45	1	663	0.15%
2019/04/08	0	0.00	0.9	16.10	16.15	-0.9	495	-0.17%
2019/04/03	0	0.00	4	16.11	16.15	-4	481	-0.83%
2019/02/22	0	0.00	6	16.25	16.25	-6	506	-1.18%
2019/01/03	0	0.00	0.1	15.65	15.65	-0.1	680	-0.01%
2018/12/28	0	0.00	1	15.70	15.95	-1	708	-0.14%
2018/11/23	1	15.35	0	0.00	15.30	1	858	0.12%
2018/09/14	1	17.05	0	0.00	16.95	1	1,334	0.07%
2018/08/24	0	0.00	2	16.70	16.75	-2	1,343	-0.15%
2018/08/22	1	17.45	3	17.30	17.20	-2	1,339	-0.15%
2018/08/21	1	17.15	0	0.00	17.30	1	1,318	0.08%
2018/08/20	2	16.80	0	0.00	16.90	2	1,294	0.15%
2018/07/25	1	16.70	0	0.00	16.65	1	1,362	0.07%
2018/07/13	1	17.05	0	0.00	17.20	1	1,226	0.08%
2018/07/06	1	16.90	0	0.00	16.75	1	1,275	0.08%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/07/02	0	0.00	2	16.93	16.95	-2	1,322	-0.15%
2018/06/29	0	0.00	1	16.90	16.90	-1	1,315	-0.08%
2018/06/28	2	16.60	0	0.00	16.55	2	1,295	0.15%
2018/06/27	1	16.55	0	0.00	16.50	1	1,301	0.08%
2018/06/19	0	0.00	20	16.55	16.45	-20	1,357	-1.47%
2018/06/12	1	16.60	0	0.00	16.65	1	1,451	0.07%
2018/06/07	0	0.00	2	16.75	16.75	-2	1,501	-0.13%
2018/06/04	2	16.70	0	0.00	16.60	2	1,558	0.13%
2018/05/25	3	16.35	0	0.00	16.45	3	1,598	0.19%
2018/05/18	1	16.60	0	0.00	16.60	1	1,610	0.06%
2018/05/16	2	16.60	0	0.00	16.50	2	1,621	0.12%
2018/05/08	3	17.05	0	0.00	17.05	3	1,681	0.18%
2018/03/30	0	0.00	1	18.00	17.90	-1	2,196	-0.05%
2018/03/09	0	0.00	53	18.20	18.15	-53	2,383	-2.22%
2018/03/08	0	0.00	12	18.10	18.05	-12	2,489	-0.48%
2018/03/06	0	0.00	30	17.95	17.90	-30	2,854	-1.05%
2018/03/05	30	17.90	0	0.00	17.90	30	2,921	1.03%
2018/03/01	0	0.00	1	18.25	18.25	-1	2,968	-0.03%
2018/02/21	1	18.15	0	0.00	18.15	1	3,239	0.03%
2018/02/05	30	18.00	0	0.00	18.30	30	3,155	0.95%
2018/02/02	5	18.40	0	0.00	18.50	5	3,140	0.16%
2018/01/31	3	18.45	0	0.00	18.60	3	3,128	0.10%
2018/01/22	33	19.39	15	19.55	19.45	18	3,086	0.58%
2018/01/17	15	19.92	0	0.00	20.00	15	3,103	0.48%
2018/01/16	0	0.00	15	19.70	19.85	-15	3,140	-0.48%
2018/01/11	5	20.05	0	0.00	19.90	5	3,369	0.15%
2018/01/10	10	20.00	40	20.05	19.90	-30	3,335	-0.90%
2018/01/09	0	0.00	60	19.88	19.95	-60	3,311	-1.81%
2018/01/05	0	0.00	40	19.80	19.75	-40	3,296	-1.21%
2018/01/04	0	0.00	1	19.35	19.45	-1	3,285	-0.03%
2018/01/03	0	0.00	2	19.60	19.60	-2	3,300	-0.06%
2018/01/02	1	20.25	0	0.00	19.85	1	3,233	0.03%