萬海 (2615)-元大-向上券商分點個股進出

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)

股價
87.0
漲跌
▲4.9
漲幅
+5.97%
成交量
29,021張
產業
上市航運類股
2328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-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上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
2024/05/28	5.1	84.14	2	84.40	87.00	3.1	21,736	0.01%
2024/05/27	0.2	80.61	7.1	79.60	82.10	-6.9	21,665	-0.03%
2024/05/24	1.1	73.96	7.2	72.68	74.90	-6.2	21,326	-0.03%
2024/05/23	1	70.80	2	71.20	71.10	-1	21,128	0.00%
2024/05/22	0	0.00	9	70.74	71.20	-9	21,144	-0.04%
2024/05/21	0	69.50	0	0.00	68.80	0	21,103	0.00%
2024/05/20	0.5	69.80	2	70.79	70.80	-1.5	21,096	-0.01%
2024/05/17	4	70.00	3.1	70.23	70.00	0.9	21,037	0.00%
2024/05/16	5.1	70.31	5.6	71.14	71.90	-0.5	20,902	0.00%
2024/05/15	31	69.38	38.2	69.45	70.50	-7.1	20,605	-0.03%
2024/05/14	144.5	72.32	124.2	71.46	68.40	20.3	19,005	0.11%	大買/大賣/
2024/05/13	35.3	69.13	24.1	69.53	70.10	11.2	13,910	0.08%
2024/05/10	28.1	62.10	44.5	62.99	63.80	-16.5	11,861	-0.14%
2024/05/09	7	56.49	24.3	56.30	58.00	-17.3	10,361	-0.17%
2024/05/08	1	51.60	6	53.02	52.80	-5	9,418	-0.05%
2024/05/07	1.1	50.70	2	50.80	50.80	-0.9	8,781	-0.01%
2024/05/06	0	0.00	0.1	50.00	49.80	-0.1	8,545	0.00%
2024/05/02	6	50.85	3	52.17	49.40	3	8,400	0.04%
2024/04/30	0	0.00	1	48.85	50.70	-1	7,939	-0.01%
2024/04/29	1	50.20	0	0.00	49.55	1	7,708	0.01%
2024/04/26	0	0.00	8.2	47.02	48.35	-8.2	7,407	-0.11%
2024/04/25	1	45.20	1	45.30	45.50	0	7,008	0.00%
2024/04/24	1	44.85	0	0.00	45.45	1	7,132	0.01%
2024/04/23	0	0.00	2.4	44.88	44.95	-2.4	7,199	-0.03%
2024/04/22	0	0.00	7	44.70	43.85	-7	7,263	-0.10%
2024/04/19	0	0.00	5	43.48	43.25	-5	7,188	-0.07%
2024/04/16	6	43.28	1	44.00	42.90	5	7,492	0.07%
2024/04/10	1	44.70	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	2	45.00	44.95	-2	9,660	-0.02%
2024/04/03	3.1	43.67	0	0.00	43.65	3.1	10,191	0.03%
2024/04/02	3	44.20	0	0.00	44.05	3	10,328	0.03%
2024/04/01	7	44.59	0	0.00	44.55	7	10,619	0.07%
2024/03/28	0.1	44.35	0	0.00	44.00	0.1	11,852	0.00%
2024/03/27	1	44.65	0	0.00	44.45	1	13,593	0.01%
2024/03/26	0	0.00	2.2	44.30	44.55	-2.2	14,921	-0.01%
2024/03/25	1	45.70	0	0.00	45.40	1	15,353	0.01%
2024/03/22	1.3	44.67	0	0.00	45.30	1.3	16,105	0.01%
2024/03/21	1	45.35	0	0.00	45.10	1	16,959	0.01%
2024/03/20	3.1	45.12	1	45.15	45.00	2.1	17,230	0.01%
2024/03/18	0	0.00	1	45.85	45.65	-1	17,526	-0.01%
2024/03/15	4.1	45.18	2	44.20	46.45	2.1	17,778	0.01%
2024/03/14	0	0.00	6	48.35	47.10	-6	17,606	-0.03%
2024/03/13	2	49.73	3	49.40	49.00	-1	17,484	-0.01%
2024/03/12	1	49.10	0	0.00	49.45	1	17,429	0.01%
2024/03/08	0	0.00	1.6	48.29	48.65	-1.6	17,905	-0.01%
2024/03/07	1	48.40	0	0.00	48.10	1	18,241	0.01%
2024/03/04	0	0.00	1	49.25	49.65	-1	18,350	-0.01%
2024/03/01	2	49.80	0.1	49.90	49.90	1.9	18,376	0.01%
2024/02/29	3	50.17	4	49.49	50.40	-1	18,247	-0.01%
2024/02/27	3	48.37	0.1	48.90	48.10	2.9	17,884	0.02%
2024/02/26	1	49.00	0	0.00	48.80	1	17,833	0.01%
2024/02/23	0	0.00	0.1	49.75	49.65	-0.1	17,845	0.00%
2024/02/22	2	50.10	2	50.10	50.00	0	17,821	0.00%
2024/02/05	1	47.90	0.2	47.80	47.75	0.9	17,943	0.00%
2024/02/02	0.1	48.35	1	48.85	48.20	-1	17,983	-0.01%
2024/02/01	0	50.00	0	0.00	49.65	0	17,868	0.00%
2024/01/31	1	49.30	1	49.65	48.90	0	17,839	0.00%
2024/01/30	1.1	49.61	0	0.00	49.45	1.1	17,848	0.01%
2024/01/26	1	49.80	0	0.00	49.75	1	17,882	0.01%
2024/01/25	1	50.00	0	0.00	49.75	1	17,876	0.01%
2024/01/24	1	50.60	1	50.80	50.50	0	17,811	0.00%
2024/01/23	2	50.45	1	51.00	50.20	1	17,846	0.01%
2024/01/22	0	0.00	1	50.40	50.70	-1	17,889	-0.01%
2024/01/19	0	0.00	1	52.40	51.20	-1	17,791	-0.01%
2024/01/18	2	52.40	2	52.00	52.50	0	17,695	0.00%
2024/01/17	1	51.80	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.50	3	52.20	52.00	-2	17,383	-0.01%
2024/01/15	2	53.35	1	53.80	52.80	1	17,235	0.01%
2024/01/12	5	52.44	4	52.40	52.50	1	17,179	0.01%
2024/01/11	0.1	50.60	1	51.00	50.90	-1	17,038	-0.01%
2024/01/10	7.1	50.97	8	50.54	50.70	-0.9	16,960	-0.01%
2024/01/09	10	53.33	6	52.60	52.40	4	16,693	0.02%
2024/01/08	4	56.75	1	56.90	56.20	3	16,210	0.02%
2024/01/05	2	57.05	1	57.20	57.90	1	15,999	0.01%
2024/01/04	3	57.74	7.1	57.47	57.00	-4	15,558	-0.03%
2024/01/03	0.2	55.00	1	56.00	55.00	-0.8	14,793	-0.01%
2024/01/02	2	56.50	6	55.20	54.70	-4	14,512	-0.03%
2023/12/29	1	54.90	3	55.00	55.00	-2	13,941	-0.01%
2023/12/28	2	55.60	1	55.20	55.20	1	13,906	0.01%
2023/12/27	1	56.70	4	57.13	56.60	-3	13,795	-0.02%
2023/12/26	3	54.93	3	55.63	56.00	0	13,532	0.00%
2023/12/25	8.1	56.70	5	55.72	54.50	3.1	13,140	0.02%
2023/12/22	16.4	59.48	18.1	60.66	60.10	-1.7	12,342	-0.01%
2023/12/21	15.1	58.12	14.6	57.29	59.60	0.5	10,570	0.00%
2023/12/20	2.1	51.44	5.1	54.20	54.50	-3	9,261	-0.03%
2023/12/19	7.1	52.88	2	52.40	52.30	5.1	8,798	0.06%
2023/12/18	9.1	52.50	8	53.16	52.90	1.1	8,116	0.01%
2023/12/15	0	50.20	0	0.00	50.60	0	7,335	0.00%
2023/12/14	1	49.90	1.1	49.08	49.05	-0.1	7,080	0.00%
2023/12/13	3	50.87	0	0.00	50.10	3	6,925	0.04%
2023/12/12	2	53.40	2.2	52.24	51.80	-0.2	7,366	0.00%
2023/12/11	5.1	53.01	5.5	52.85	52.40	-0.4	7,192	-0.01%
2023/12/08	2	50.75	2	51.10	51.10	0	6,988	0.00%
2023/12/07	1.1	50.77	6	50.35	50.10	-5	6,981	-0.07%
2023/12/06	2.2	50.74	2	51.30	51.30	0.2	6,957	0.00%
2023/12/05	13	52.18	27	51.89	52.00	-14	6,865	-0.20%
2023/12/04	29.5	51.89	5	52.32	52.50	24.5	6,511	0.38%
2023/12/01	2	48.55	0	0.00	48.65	2	6,098	0.03%
2023/11/30	0	0.00	1	46.80	46.70	-1	5,955	-0.02%
2023/11/29	1.1	46.50	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	3	46.92	1	46.95	47.00	2	6,013	0.03%
2023/11/23	2	45.60	3	45.75	45.75	-1	6,051	-0.02%
2023/11/20	0.1	47.00	0	0.00	46.95	0.1	6,094	0.00%
2023/11/17	0	0.00	1	47.50	47.25	-1	6,174	-0.02%
2023/11/16	1	47.50	0	0.00	47.40	1	6,207	0.02%
2023/11/14	5	46.32	5	46.17	46.10	0	6,289	0.00%
2023/11/13	1	46.20	2	45.25	45.75	-1	6,211	-0.02%
2023/11/08	2	46.30	5	46.17	46.10	-3	6,203	-0.05%
2023/11/07	4	46.78	0	0.00	46.25	4	6,245	0.06%
2023/11/06	2	46.90	3	47.30	47.45	-1	6,240	-0.02%
2023/11/03	1	47.55	1	47.30	47.70	0	6,210	0.00%
2023/11/01	6	46.12	6.1	46.60	46.40	-0.1	6,246	0.00%
2023/10/31	0	0.00	2	47.05	46.20	-2	6,272	-0.03%
2023/10/26	0.1	44.70	0	0.00	44.70	0.1	6,218	0.00%
2023/10/24	1	44.45	0	0.00	44.60	1	6,340	0.02%
2023/10/18	0.1	44.50	0	0.00	44.85	0.1	6,467	0.00%
2023/10/17	1	44.80	6.1	44.86	44.70	-5.1	6,481	-0.08%
2023/10/13	1	45.10	0	0.00	44.25	1	6,610	0.02%
2023/10/12	1	45.00	0	0.00	45.65	1	6,579	0.02%
2023/10/06	0	0.00	1	46.95	46.95	-1	6,776	-0.01%
2023/10/03	2	46.90	2	47.20	46.00	0	7,134	0.00%
2023/10/02	0.1	47.85	0	0.00	47.35	0.1	7,230	0.00%
2023/09/28	0	0.00	2	48.35	48.30	-2	7,291	-0.03%
2023/09/27	2	48.75	0	0.00	48.40	2	7,636	0.03%
2023/09/21	4.1	50.98	0	0.00	49.80	4.1	9,532	0.04%
2023/09/20	1.1	51.50	3	51.63	51.30	-2	9,490	-0.02%
2023/09/19	1	50.20	1	50.40	50.50	0	9,382	0.00%
2023/09/18	4	50.60	0	0.00	50.90	4	9,376	0.04%
2023/09/15	13.1	50.86	12	51.17	50.60	1.1	9,386	0.01%
2023/09/07	2	46.10	0	0.00	45.65	2	8,817	0.02%
2023/09/05	0	0.00	8	47.03	47.30	-8	8,935	-0.09%
2023/09/04	6	46.45	0	0.00	46.50	6	9,162	0.07%
2023/08/29	1.1	45.50	0	0.00	45.35	1.1	9,324	0.01%
2023/08/28	0	0.00	1	46.10	46.10	-1	9,394	-0.01%
2023/08/25	1.1	46.39	1.1	45.91	45.90	0	9,499	0.00%
2023/08/24	4	46.36	0	0.00	46.00	4	9,566	0.04%
2023/08/21	0.1	49.60	2	49.70	49.30	-1.9	9,449	-0.02%
2023/08/18	4	50.60	2	50.45	50.50	2	9,404	0.02%
2023/08/17	2	47.28	0	0.00	47.90	2	9,202	0.02%
2023/08/16	2.1	47.50	0.5	47.70	47.60	1.6	9,232	0.02%
2023/08/15	0	49.25	0	0.00	49.00	0	9,236	0.00%
2023/08/11	0	0.00	1	50.30	50.60	-1	9,367	-0.01%
2023/08/08	2	50.30	0	0.00	50.10	2	9,472	0.02%
2023/08/07	3	50.40	0	0.00	50.50	3	9,594	0.03%
2023/08/02	1	50.30	1	50.60	51.10	0	9,689	0.00%
2023/07/31	1.1	50.73	2	51.10	50.40	-0.9	9,784	-0.01%
2023/07/28	2	51.65	0.2	50.70	51.80	1.8	9,824	0.02%
2023/07/24	5	49.60	0	0.00	49.30	5	10,070	0.05%
2023/07/20	1	51.80	1	51.20	51.90	0	10,171	0.00%
2023/07/19	1	50.90	1	50.80	50.90	0	10,214	0.00%
2023/07/18	0	0.00	4	50.60	50.40	-4	10,362	-0.04%
2023/07/17	1	50.70	1	50.20	51.00	0	10,322	0.00%
2023/07/14	2	50.10	0.3	50.30	50.40	1.7	10,323	0.02%
2023/07/13	4.6	50.03	5	50.62	49.30	-0.4	10,335	0.00%
2023/07/12	4	52.15	2	52.70	51.60	2	10,261	0.02%
2023/07/11	1	54.00	3	53.40	53.60	-2	10,245	-0.02%
2023/07/10	2	54.30	0.1	53.80	53.60	2	10,259	0.02%
2023/07/07	1	56.50	0	0.00	56.70	1	10,090	0.01%
2023/07/05	15	57.43	15	57.63	57.70	0	9,939	0.00%
2023/07/04	17.1	59.82	24.2	60.65	57.30	-7	9,675	-0.07%
2023/07/03	7	58.46	15	58.21	58.90	-8	8,716	-0.09%
2023/06/30	8	58.88	4	58.40	59.00	4	8,216	0.05%
2023/06/29	1	57.60	3	57.20	57.30	-2	7,941	-0.03%
2023/06/28	0	0.00	0.4	58.98	58.40	-0.4	7,880	-0.01%
2023/06/27	0	0.00	2	58.60	58.80	-2	7,873	-0.03%
2023/06/26	5	59.14	0	0.00	58.80	5	7,871	0.06%
2023/06/21	5	59.60	2	59.70	60.20	3	7,865	0.04%
2023/06/19	0	61.70	2	62.50	61.10	-2	7,892	-0.03%
2023/06/16	15	63.00	0	0.00	62.60	15	7,918	0.19%
2023/06/15	0	62.10	0.1	61.80	61.70	-0.1	7,940	0.00%
2023/06/13	2	61.85	0	0.00	61.80	2	8,375	0.02%
2023/06/12	0	0.00	1	61.80	62.10	-1	8,862	-0.01%
2023/06/08	6	61.60	5	61.60	61.50	1	9,687	0.01%
2023/06/06	0	0.00	5	59.10	59.50	-5	9,925	-0.05%
2023/06/02	0	0.00	10	57.88	58.10	-10	10,005	-0.10%
2023/06/01	0	57.30	2	57.20	57.10	-2	10,059	-0.02%
2023/05/31	1	58.00	0	0.00	58.00	1	10,104	0.01%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/25	3.1	59.44	1	59.50	58.70	2.1	10,907	0.02%
2023/05/23	10	60.40	0	0.00	60.10	10	11,458	0.09%
2023/05/22	1	60.30	1	60.20	60.20	0	11,482	0.00%
2023/05/17	0	60.00	0	0.00	60.20	0	11,390	0.00%
2023/05/16	0	59.90	0	59.60	59.60	0	11,367	0.00%
2023/05/15	2	58.00	13	58.52	60.20	-11	11,413	-0.10%
2023/05/12	0	0.00	32	59.01	59.20	-32	11,434	-0.28%
2023/05/11	2	59.95	0	0.00	59.10	2	11,447	0.02%
2023/05/09	2	60.40	1	60.20	60.20	1	11,394	0.01%
2023/05/05	3	59.50	26	59.73	59.50	-23	11,898	-0.19%
2023/05/04	4	60.55	3	60.87	60.10	1	11,984	0.01%
2023/05/03	8.5	61.00	2	61.75	60.50	6.5	12,004	0.05%
2023/05/02	1.1	63.32	0	0.00	63.20	1.1	11,970	0.01%
2023/04/28	1	65.00	7	65.09	65.00	-6	12,084	-0.05%
2023/04/27	0	63.70	0	0.00	63.70	0	12,176	0.00%
2023/04/25	14.1	64.61	0	0.00	64.20	14.1	12,258	0.12%
2023/04/24	12	65.20	12	64.88	65.50	0	12,374	0.00%
2023/04/21	7	66.50	0.3	65.30	65.00	6.8	12,497	0.05%
2023/04/20	6	67.82	0	0.00	67.70	6	12,473	0.05%
2023/04/19	0	0.00	17	68.50	68.00	-17	12,630	-0.13%
2023/04/18	0	0.00	3.3	69.94	69.00	-3.3	12,772	-0.03%
2023/04/17	1	70.70	0	0.00	70.50	1	12,889	0.01%
2023/04/12	0	0.00	1	69.50	68.80	-1	13,442	-0.01%
2023/04/11	0	0.00	2	69.00	68.60	-2	13,740	-0.01%
2023/04/10	2	69.00	0	0.00	68.80	2	14,135	0.01%
2023/04/07	2	69.20	3	69.27	69.40	-1	14,505	-0.01%
2023/04/06	3.1	68.16	0	0.00	67.80	3.1	14,953	0.02%
2023/03/31	0	0.00	1	69.50	68.50	-1	15,727	-0.01%
2023/03/30	2	68.50	0	0.00	68.50	2	17,126	0.01%
2023/03/29	0	0.00	2	68.80	68.80	-2	17,649	-0.01%
2023/03/28	1	69.90	2	69.75	69.30	-1	18,203	-0.01%
2023/03/27	1	69.90	1	70.30	69.70	0	18,992	0.00%
2023/03/23	2	69.50	2	69.85	69.90	0	20,125	0.00%
2023/03/21	4	69.43	1	69.30	69.00	3	20,226	0.01%
2023/03/20	5	70.38	0	0.00	69.60	5	20,233	0.02%
2023/03/16	52.2	69.59	3	68.67	68.20	49.2	20,128	0.24%
2023/03/15	40	71.71	5.8	71.23	71.00	34.3	19,886	0.17%
2023/03/14	15	72.83	33	73.52	72.50	-18	19,571	-0.09%
2023/03/13	9	80.21	18	80.45	80.50	-9	18,898	-0.05%
2023/03/10	17	81.16	14	79.64	79.10	3	18,755	0.02%
2023/03/08	0.1	79.80	15.3	78.61	79.00	-15.3	18,647	-0.08%
2023/03/07	0	0.00	0.1	80.60	80.70	-0.1	18,699	0.00%
2023/03/06	8	80.60	2	81.00	80.60	6	18,803	0.03%
2023/03/03	2	80.95	7.3	80.68	81.10	-5.3	19,016	-0.03%
2023/03/02	1.1	80.98	5	80.64	80.70	-4	19,149	-0.02%
2023/03/01	8	78.20	7	78.09	78.60	1	18,998	0.01%
2023/02/24	14	79.67	5.1	79.36	79.60	9	18,961	0.05%
2023/02/23	1	79.30	1	78.00	79.20	0	18,829	0.00%
2023/02/22	7.4	78.06	14	77.29	76.70	-6.6	18,592	-0.04%
2023/02/21	5	76.74	5.2	77.23	77.50	-0.2	18,344	0.00%
2023/02/20	2	73.85	0	0.00	74.00	2	18,296	0.01%
2023/02/17	1	72.51	1	73.00	73.30	0	18,522	0.00%
2023/02/16	0	73.80	0	0.00	73.70	0	18,664	0.00%
2023/02/15	2	74.30	0	0.00	73.70	2	19,073	0.01%
2023/02/13	2	73.80	0	0.00	73.80	2	19,474	0.01%
2023/02/10	14	75.77	0	0.00	75.50	14	19,706	0.07%
2023/02/09	12	77.65	2	77.95	76.90	10	20,025	0.05%
2023/02/08	1	77.90	0.3	77.60	77.90	0.7	20,279	0.00%
2023/02/07	0	0.00	0.1	76.70	77.60	-0.1	20,350	0.00%
2023/02/06	2	76.80	2.3	77.52	76.10	-0.3	20,482	0.00%
2023/02/03	10	80.80	10	80.42	79.50	0	20,459	0.00%
2023/02/02	1	78.30	4	77.50	78.60	-3	20,220	-0.01%
2023/02/01	0	76.80	2	76.60	76.70	-2	20,217	-0.01%
2023/01/31	1	75.80	0	0.00	75.90	1	20,313	0.00%
2023/01/30	0	74.40	0	0.00	75.60	0	20,414	0.00%
2023/01/17	0	0.00	0	73.90	73.60	0	20,433	0.00%
2023/01/16	2.2	73.70	6	73.77	73.70	-3.8	20,475	-0.02%
2023/01/13	0	74.50	0	0.00	74.50	0	20,424	0.00%
2023/01/12	3.1	75.50	0	0.00	74.10	3.1	20,536	0.02%
2023/01/11	4	76.38	3	77.37	76.10	1	20,473	0.01%
2023/01/10	5.3	77.03	1.2	77.29	76.50	4.2	20,444	0.02%
2023/01/09	10	77.51	3	77.43	77.50	7	20,639	0.03%
2023/01/06	2	77.00	2	77.80	77.80	0	20,709	0.00%
2023/01/05	2	77.70	3	77.70	77.10	-1	20,762	0.00%
2023/01/04	8	78.15	3	78.23	77.10	5	20,903	0.02%
2023/01/03	1.5	80.80	2	80.15	79.20	-0.5	20,825	0.00%
2022/12/29	6.1	79.66	6	79.27	79.20	0.1	20,637	0.00%
2022/12/28	29	80.11	15	79.32	79.00	14	20,583	0.07%
2022/12/27	8	84.08	10	82.69	82.10	-2	20,463	-0.01%
2022/12/26	5	83.72	7.9	83.59	82.40	-2.9	20,553	-0.01%
2022/12/23	7	85.63	6	85.92	86.20	1	20,344	0.00%
2022/12/22	30	84.55	21.1	85.06	87.20	8.9	19,732	0.05%
2022/12/21	2	79.80	6	78.42	79.80	-4	18,579	-0.02%
2022/12/20	14.1	77.51	21	78.36	76.70	-6.9	18,285	-0.04%
2022/12/19	1	76.40	2	77.40	76.20	-1	18,086	-0.01%
2022/12/16	5	77.52	7	78.27	78.80	-2	17,509	-0.01%
2022/12/15	0	0.00	2	73.10	72.50	-2	16,827	-0.01%
2022/12/12	7.1	69.20	5	69.30	69.30	2.1	17,584	0.01%
2022/12/09	1	69.70	9	69.93	70.10	-8	17,814	-0.04%
2022/12/08	3	68.50	3	69.14	68.60	0	18,088	0.00%
2022/12/07	4	69.18	2.2	69.60	69.10	1.8	18,250	0.01%
2022/12/06	2.2	71.38	1	70.60	70.60	1.2	18,254	0.01%
2022/12/02	1	74.50	0	0.00	74.50	1	18,584	0.01%
2022/12/01	11	76.48	19	76.01	75.30	-8	18,774	-0.04%
2022/11/30	16	75.14	10.1	75.84	76.10	5.9	18,698	0.03%
2022/11/29	0	0.00	1	73.50	74.70	-1	18,769	-0.01%
2022/11/28	15	74.35	12	72.90	72.90	3	18,998	0.02%
2022/11/25	2	75.61	2	76.10	74.90	0	18,973	0.00%
2022/11/24	0	0.00	6.1	73.75	75.40	-6.1	19,000	-0.03%
2022/11/23	0.1	70.30	0	0.00	71.10	0.1	18,785	0.00%
2022/11/22	3	69.60	2.1	69.13	69.10	0.9	18,934	0.00%
2022/11/21	2	70.24	1.1	69.58	69.50	0.9	18,878	0.00%
2022/11/18	0	0.00	1.2	74.22	71.80	-1.2	18,843	-0.01%
2022/11/17	2	74.85	2.1	75.49	74.20	-0.1	18,944	0.00%
2022/11/16	3.3	74.42	3	75.23	75.30	0.3	18,910	0.00%
2022/11/15	1.3	74.21	0	74.00	74.60	1.3	18,998	0.01%
2022/11/14	0.1	74.20	0.3	74.40	74.10	-0.2	18,805	0.00%
2022/11/11	3	74.67	46	76.13	73.50	-43	18,698	-0.23%
2022/11/10	8	74.07	15	74.09	74.40	-7	18,395	-0.04%
2022/11/09	45	71.67	1.1	71.08	72.00	43.9	18,244	0.24%
2022/11/08	11.7	71.38	12	71.56	70.40	-0.4	18,282	0.00%
2022/11/07	1	69.90	2.2	69.85	70.00	-1.2	18,009	-0.01%
2022/11/04	14	67.16	10	65.90	66.60	4	17,759	0.02%
2022/11/03	3.1	65.80	2.5	65.66	65.80	0.6	17,605	0.00%
2022/11/02	4.1	67.58	4	66.53	66.50	0.1	17,748	0.00%
2022/11/01	2.1	66.40	2	66.40	66.00	0.1	17,590	0.00%
2022/10/31	1	66.60	1	68.00	67.70	0	17,596	0.00%
2022/10/28	1	70.20	1.1	70.02	68.50	-0.1	17,585	0.00%
2022/10/27	2.1	69.26	1	69.80	70.50	1.1	17,529	0.01%
2022/10/25	1	67.90	1	68.30	67.70	0	17,395	0.00%
2022/10/24	2	69.30	2.2	70.09	68.50	-0.2	17,586	0.00%
2022/10/21	0.2	66.97	0	0.00	66.50	0.2	17,570	0.00%
2022/10/20	0	64.20	0	0.00	66.90	0	17,578	0.00%
2022/10/19	1	67.90	1	67.80	67.90	0	17,706	0.00%
2022/10/18	0	0.00	2	67.00	67.00	-2	17,674	-0.01%
2022/10/17	0	0.00	2.3	65.15	64.90	-2.3	17,705	-0.01%
2022/10/14	1	69.40	1.4	69.49	68.80	-0.4	17,512	0.00%
2022/10/13	2	67.00	0	0.00	65.40	2	17,873	0.01%
2022/10/12	3	69.30	1	68.50	68.30	2	18,252	0.01%
2022/10/11	0	72.20	0.1	73.00	72.20	-0.1	18,103	0.00%
2022/10/07	2.1	73.90	5	74.18	73.20	-2.9	17,998	-0.02%
2022/10/05	4	73.30	4.1	73.71	72.90	-0.1	18,103	0.00%
2022/10/04	3.2	71.44	1	71.60	71.60	2.2	18,225	0.01%
2022/10/03	16	69.83	16.2	69.61	70.30	-0.2	18,110	0.00%
2022/09/30	0.1	66.50	0	0.00	66.80	0.1	17,994	0.00%
2022/09/29	0.1	66.40	1	66.70	66.50	-0.9	17,966	-0.01%
2022/09/28	3	67.13	9.2	66.80	65.70	-6.2	17,990	-0.03%
2022/09/27	1.3	70.03	1	70.50	71.00	0.3	18,355	0.00%
2022/09/26	3.1	70.41	3	69.40	69.40	0.1	18,480	0.00%
2022/09/23	4	75.08	0	75.20	74.90	4	18,620	0.02%
2022/09/22	1.9	74.64	2	74.85	74.70	-0.1	18,861	0.00%
2022/09/21	11	78.14	10.3	78.30	78.30	0.7	19,104	0.00%
2022/09/20	0.2	75.42	0	0.00	75.10	0.2	19,163	0.00%
2022/09/19	2	75.72	3	74.27	74.10	-1	19,630	0.00%
2022/09/16	0.1	79.32	0	0.00	80.70	0.1	19,925	0.00%
2022/09/15	0.2	81.50	11.1	79.53	80.70	-10.9	20,286	-0.05%
2022/09/14	0.1	77.13	0	0.00	79.10	0.1	20,546	0.00%
2022/09/13	1.2	77.88	0	0.00	77.70	1.2	20,614	0.01%
2022/09/12	19	78.08	5	78.34	76.90	14	20,925	0.07%
2022/09/08	1	73.00	0.1	73.80	74.10	0.9	20,836	0.00%
2022/09/07	1	74.00	0	0.00	74.50	1	20,908	0.00%
2022/09/05	3.9	76.92	2.2	78.23	76.20	1.7	20,692	0.01%
2022/09/02	2	79.70	4.8	79.97	78.00	-2.8	20,581	-0.01%
2022/09/01	1	84.79	0	0.00	83.70	1	20,346	0.00%
2022/08/31	2.1	83.87	2	86.50	86.80	0.1	20,415	0.00%
2022/08/30	0.1	86.40	0	0.00	86.10	0.1	20,129	0.00%
2022/08/29	3.1	86.34	1	86.30	86.30	2.1	20,111	0.01%
2022/08/26	0.1	93.30	1	93.50	93.10	-0.9	20,046	0.00%
2022/08/24	2	91.75	0	0.00	91.30	2	20,068	0.01%
2022/08/23	3.1	94.88	1	94.80	94.60	2.1	20,090	0.01%
2022/08/22	1	96.00	0.4	97.00	95.10	0.6	20,154	0.00%
2022/08/19	0	101.00	0	0.00	100.50	0	20,021	0.00%
2022/08/18	1	101.00	1	100.50	101.00	0	20,220	0.00%
2022/08/16	2.1	99.84	22	100.00	99.90	-19.9	21,251	-0.09%
2022/08/15	1.2	100.64	1	101.50	101.50	0.2	21,871	0.00%
2022/08/12	0	0.00	0	104.50	104.50	0	21,770	0.00%
2022/08/11	0.1	103.50	1	103.00	103.00	-0.9	21,901	0.00%
2022/08/10	2	104.75	0	0.00	103.00	2	21,885	0.01%
2022/08/09	1	105.50	1.1	105.50	105.00	-0.1	21,937	0.00%
2022/08/05	0.1	106.93	0	0.00	107.50	0.1	21,846	0.00%
2022/08/04	0.1	104.42	0	104.50	104.00	0.1	21,921	0.00%
2022/08/03	3	105.00	5	104.20	104.50	-2	21,955	-0.01%
2022/08/02	0.1	105.00	0.1	104.50	105.00	0	22,088	0.00%
2022/08/01	3.1	106.34	2	107.25	107.50	1.1	22,109	0.00%
2022/07/29	0.1	107.00	0	0.00	107.00	0.1	22,202	0.00%
2022/07/28	0	103.00	0	0.00	102.00	0	22,118	0.00%
2022/07/27	0	103.00	0.1	103.48	104.50	0	22,091	0.00%
2022/07/26	25	100.92	23.1	101.26	100.50	1.9	22,099	0.01%
2022/07/25	0.1	104.50	0	0.00	104.00	0.1	21,952	0.00%
2022/07/22	1	107.49	2	107.00	106.50	-1	21,993	0.00%
2022/07/21	3.1	105.36	4	106.13	105.50	-0.9	22,013	0.00%
2022/07/20	13.8	106.46	7	105.43	103.50	6.8	21,989	0.03%
2022/07/19	11	127.32	37	131.40	131.00	-26	21,598	-0.12%
2022/07/18	0.1	120.50	1	120.00	121.00	-1	21,147	0.00%
2022/07/15	2.1	117.77	2	118.50	117.00	0.1	21,144	0.00%
2022/07/14	4	114.01	3	117.50	118.50	1	21,219	0.00%
2022/07/13	1	114.00	1.1	115.50	113.50	-0.1	21,063	0.00%
2022/07/12	11.1	113.32	2	113.50	112.00	9.1	20,966	0.04%
2022/07/11	3	120.50	3	120.33	120.50	0	20,719	0.00%
2022/07/08	4	120.50	3	120.67	120.50	1	20,675	0.00%
2022/07/07	1	117.00	11	115.18	116.50	-10	20,505	-0.05%
2022/07/06	5	114.50	3	115.17	113.50	2	20,500	0.01%
2022/07/05	16	118.24	3	116.50	116.00	13	20,405	0.06%
2022/07/04	1	112.50	1	113.97	115.50	0	19,948	0.00%
2022/07/01	3	115.01	1	114.00	111.00	2	19,836	0.01%
2022/06/29	9	122.06	9	120.95	120.00	0	19,155	0.00%
2022/06/28	19	125.00	19.2	125.61	128.00	-0.2	18,787	0.00%
2022/06/27	3.2	125.51	4.2	127.27	128.00	-1	18,412	-0.01%
2022/06/24	1	115.50	3.3	114.11	116.50	-2.3	17,937	-0.01%
2022/06/23	4	112.63	4	113.25	110.50	0	17,617	0.00%
2022/06/22	17	119.35	17	121.73	120.00	0	17,276	0.00%
2022/06/21	0.1	123.50	1	123.50	123.50	-0.9	16,758	-0.01%
2022/06/20	6	123.17	4	121.75	119.50	2	16,534	0.01%
2022/06/17	1	131.01	0	0.00	131.00	1	16,156	0.01%
2022/06/16	8	133.64	7	136.43	131.00	1	15,984	0.01%
2022/06/15	5	140.50	0	0.00	140.50	5	16,030	0.03%
2022/06/14	2	143.25	0	0.00	143.00	2	16,380	0.01%
2022/06/13	4.1	143.87	0	0.00	143.00	4.1	17,312	0.02%
2022/06/10	1	151.00	3	151.50	150.00	-2	17,735	-0.01%
2022/06/09	1	155.02	0	0.00	155.00	1	17,977	0.01%
2022/06/08	0	0.00	1	161.00	161.50	-1	18,124	-0.01%
2022/06/07	2	158.75	2	159.50	159.00	0	18,565	0.00%
2022/06/02	2	159.50	1	159.00	158.50	1	19,672	0.01%
2022/06/01	3	160.50	2	160.25	159.50	1	20,734	0.00%
2022/05/31	1.2	157.09	0	0.00	157.00	1.2	22,047	0.01%
2022/05/27	1.2	158.83	2	159.00	160.50	-0.8	22,706	0.00%
2022/05/26	1	160.50	1	161.93	156.50	0	23,032	0.00%
2022/05/25	3	160.17	2	161.49	160.50	1	23,196	0.00%
2022/05/24	4.1	163.80	1	162.50	161.50	3.1	23,415	0.01%
2022/05/23	37	161.58	43.1	156.03	163.50	-6.1	23,452	-0.03%
2022/05/20	11	147.50	11	147.50	149.00	0	23,616	0.00%
2022/05/19	1	142.01	4	143.75	146.00	-3	24,528	-0.01%
2022/05/17	4	144.00	0	0.00	143.00	4	26,034	0.02%
2022/05/16	1	150.50	1	150.00	148.00	0	26,380	0.00%
2022/05/13	1	151.00	4.1	152.36	153.50	-3.1	26,755	-0.01%
2022/05/12	0	147.50	11	148.00	148.50	-11	27,852	-0.04%
2022/05/11	1.2	152.29	2.1	151.12	151.50	-0.9	28,048	0.00%
2022/05/10	3.2	150.97	2	152.00	151.50	1.2	28,426	0.00%
2022/05/09	1	148.52	0	0.00	148.00	1	28,842	0.00%
2022/05/06	0	151.50	0	0.00	151.50	0	29,843	0.00%
2022/05/05	2	153.50	4	153.00	153.00	-2	29,960	-0.01%
2022/05/04	3	149.83	3	147.83	148.50	0	29,923	0.00%
2022/05/03	2	143.00	2	143.52	146.00	0	30,123	0.00%
2022/04/29	0	0.00	1	148.00	146.00	-1	30,426	0.00%
2022/04/28	1	143.49	2	141.50	142.00	-1	30,615	0.00%
2022/04/27	16	142.31	17	143.00	144.00	-1	30,648	0.00%
2022/04/26	3	147.00	0	149.00	145.00	3	30,761	0.01%
2022/04/25	3.1	149.82	0	0.00	148.00	3.1	30,860	0.01%
2022/04/22	18.1	157.25	18	156.17	156.00	0.1	30,890	0.00%
2022/04/21	0	158.50	2	158.00	157.50	-2	31,098	-0.01%
2022/04/20	0	0.00	1	156.98	155.50	-1	31,348	0.00%
2022/04/19	0	0.00	1	155.50	156.00	-1	31,482	0.00%
2022/04/18	3	152.49	0	0.00	151.00	3	31,728	0.01%
2022/04/15	1	154.00	1	156.00	155.00	0	32,036	0.00%
2022/04/14	0.3	157.50	0	0.00	154.50	0.3	32,163	0.00%
2022/04/13	1	156.50	13.3	157.27	158.00	-12.3	32,253	-0.04%
2022/04/12	1.1	148.68	0	0.00	153.00	1.1	32,311	0.00%
2022/04/08	1	153.00	1.2	153.71	154.00	-0.2	32,947	0.00%
2022/04/07	14.2	151.10	0	0.00	149.50	14.2	33,063	0.04%
2022/04/06	1.1	154.50	1	155.00	156.00	0.1	33,093	0.00%
2022/04/01	1.1	158.58	2	160.00	160.00	-0.9	33,478	0.00%
2022/03/31	5	158.60	0.2	158.50	158.50	4.8	33,528	0.01%
2022/03/30	2.1	159.76	2	158.25	160.00	0.1	33,688	0.00%
2022/03/29	1.5	156.67	0	0.00	154.50	1.5	33,769	0.00%
2022/03/28	4	155.25	3	153.00	156.00	1	34,092	0.00%
2022/03/25	4.1	154.66	0	0.00	153.50	4.1	34,467	0.01%
2022/03/24	3.1	160.54	0	0.00	160.00	3.1	34,857	0.01%
2022/03/23	2.1	164.73	0	0.00	163.00	2.1	35,566	0.01%
2022/03/22	1.2	164.05	0	0.00	162.50	1.2	36,222	0.00%
2022/03/21	1	162.50	4	164.13	163.00	-3	37,126	-0.01%
2022/03/18	2.2	163.23	1.1	161.12	163.00	1.1	38,261	0.00%
2022/03/17	6	166.92	10	164.65	168.00	-4	38,841	-0.01%
2022/03/16	3.3	163.14	3	165.50	161.50	0.3	39,919	0.00%
2022/03/15	15	180.97	6	178.25	172.50	9	39,944	0.02%
2022/03/14	5	180.30	15.4	179.71	182.00	-10.4	41,030	-0.03%
2022/03/11	12.5	174.16	6.4	175.08	175.00	6.1	42,473	0.01%
2022/03/10	6	180.16	2.5	180.06	176.50	3.6	43,249	0.01%
2022/03/09	5	173.59	7	173.21	174.00	-2	43,857	0.00%
2022/03/08	22.3	174.72	11	174.91	170.50	11.3	44,460	0.03%
2022/03/07	31.2	190.50	24.1	189.59	180.00	7.1	43,865	0.02%
2022/03/04	34.6	197.15	46.7	197.74	192.00	-12.1	43,042	-0.03%
2022/03/03	21	194.76	8	193.44	192.00	13	41,921	0.03%
2022/03/02	14	192.71	25	193.44	190.50	-11	41,774	-0.03%
2022/03/01	3	193.00	4.2	191.70	193.00	-1.2	41,636	0.00%
2022/02/25	8	187.69	7	186.50	187.00	1	41,391	0.00%
2022/02/24	8.5	186.41	7.2	185.83	182.00	1.3	41,218	0.00%
2022/02/23	5.1	188.60	9.2	189.29	190.00	-4.1	40,843	-0.01%
2022/02/22	19.2	185.19	16.7	182.12	181.50	2.5	40,488	0.01%
2022/02/21	31	196.89	26	197.67	195.00	5	39,762	0.01%
2022/02/18	9.1	185.67	16	187.40	194.50	-7	39,031	-0.02%
2022/02/17	10	185.13	15	186.37	183.00	-5	38,225	-0.01%
2022/02/16	23	183.04	17	183.35	183.50	6	37,912	0.02%
2022/02/15	27	180.24	19	179.74	178.50	8	38,206	0.02%
2022/02/14	25.1	178.44	32	180.25	180.00	-6.9	38,783	-0.02%
2022/02/11	3.1	172.70	2	174.75	172.00	1.1	38,390	0.00%
2022/02/10	19.1	175.22	20.2	174.25	175.50	-1.1	39,037	0.00%
2022/02/09	9.3	174.80	9	176.22	173.50	0.3	39,741	0.00%
2022/02/08	32.1	173.60	31	167.18	172.00	1.1	39,830	0.00%
2022/02/07	2	159.25	4	161.84	162.00	-2	39,996	-0.01%
2022/01/26	0.4	149.33	0.1	150.50	147.50	0.3	41,239	0.00%
2022/01/25	4.3	147.20	2	146.77	145.50	2.3	41,581	0.01%
2022/01/24	3	151.00	2.1	150.33	153.00	0.9	41,813	0.00%
2022/01/21	3.1	155.33	2.7	153.28	151.50	0.3	42,137	0.00%
2022/01/20	0.1	162.00	0	0.00	161.00	0.1	42,290	0.00%
2022/01/19	0.2	162.76	2.2	160.59	161.50	-2	42,524	0.00%
2022/01/18	8.9	166.21	2	167.50	166.00	6.9	42,715	0.02%
2022/01/17	1	167.00	0	0.00	166.00	1	43,550	0.00%
2022/01/14	7	167.36	0	171.00	173.50	7	44,029	0.02%
2022/01/13	21.3	171.07	4.2	168.82	168.50	17	44,460	0.04%
2022/01/12	8	178.31	6	182.50	176.00	2	44,725	0.00%
2022/01/11	3.1	180.34	2.2	180.55	181.50	0.9	45,521	0.00%
2022/01/10	2.1	180.72	3.3	182.73	179.50	-1.3	46,605	0.00%
2022/01/07	0	0.00	2	187.00	187.50	-2	47,315	0.00%
2022/01/06	2.1	193.20	0.6	191.50	191.00	1.5	48,866	0.00%
2022/01/05	1.1	191.99	0.2	192.50	191.00	0.9	49,726	0.00%
2022/01/04	1	185.77	1	185.00	191.50	0	50,499	0.00%
2022/01/03	13.4	188.53	2.1	187.62	187.50	11.3	51,296	0.02%
2021/12/30	7.4	199.83	1.2	199.50	198.50	6.2	51,827	0.01%
2021/12/29	7	201.00	3.2	201.09	201.00	3.8	52,778	0.01%
2021/12/28	4.2	201.69	8.2	204.17	200.50	-4	54,654	-0.01%
2021/12/27	1.2	199.50	5	198.60	199.00	-3.8	55,451	-0.01%
2021/12/24	4.2	201.79	9.1	199.97	199.00	-4.9	56,326	-0.01%
2021/12/23	55.2	200.01	1	203.50	200.00	54.2	56,322	0.10%
2021/12/22	6	205.25	5	203.70	204.00	1	56,540	0.00%
2021/12/21	5.1	201.40	14.4	203.35	207.00	-9.3	56,543	-0.02%
2021/12/20	5.2	199.44	3.4	198.17	199.00	1.8	56,620	0.00%
2021/12/17	9	201.83	20.5	202.18	200.00	-11.5	56,644	-0.02%
2021/12/16	9.4	200.25	6	198.59	196.50	3.3	56,315	0.01%
2021/12/15	14	196.60	14	197.57	199.00	0	56,196	0.00%
2021/12/14	17.1	194.12	13	196.84	189.50	4.1	56,156	0.01%
2021/12/13	22.1	207.57	8.2	206.07	201.50	13.9	55,319	0.03%
2021/12/10	33.3	207.29	39.2	207.95	210.50	-5.9	55,553	-0.01%
2021/12/09	16.3	200.81	22	201.13	208.00	-5.8	54,894	-0.01%
2021/12/08	29.4	198.39	35.1	198.25	197.00	-5.6	54,715	-0.01%
2021/12/07	54	183.74	53.4	183.46	191.00	0.6	54,241	0.00%
2021/12/06	9.2	173.63	11	173.10	176.50	-1.8	53,587	0.00%
2021/12/03	16	167.57	14.4	166.96	164.50	1.6	53,625	0.00%
2021/12/02	10.2	167.67	23.3	165.98	169.50	-13.1	53,692	-0.02%
2021/12/01	4	154.88	1.2	154.61	154.50	2.8	53,099	0.01%
2021/11/30	1	156.00	5.1	156.10	156.50	-4.1	53,553	-0.01%
2021/11/29	4	153.00	1	155.45	153.00	3	54,150	0.01%
2021/11/26	7	154.85	2.3	157.09	152.00	4.7	55,260	0.01%
2021/11/25	9	156.72	6.1	157.49	157.50	2.9	55,943	0.01%
2021/11/24	4.1	152.77	0	0.00	154.00	4.1	56,530	0.01%
2021/11/23	4.3	154.85	2	156.75	154.00	2.3	58,328	0.00%
2021/11/22	1.1	154.61	0	155.50	154.50	1.1	60,206	0.00%
2021/11/19	1.3	159.77	5.1	156.89	156.00	-3.8	61,871	-0.01%
2021/11/18	0.4	160.85	3	160.33	160.50	-2.6	64,140	0.00%
2021/11/17	4	156.52	1.2	157.93	158.50	2.9	66,010	0.00%
2021/11/16	3	161.50	5	159.00	161.00	-2	67,378	0.00%
2021/11/15	6	157.17	3.2	159.89	157.00	2.9	69,856	0.00%
2021/11/12	7.1	158.52	14	159.11	159.00	-6.9	71,211	-0.01%
2021/11/11	40.5	168.62	58.1	174.45	159.50	-17.6	71,484	-0.02%
2021/11/10	11.2	184.32	7	185.07	177.00	4.2	72,107	0.01%
2021/11/09	16.8	187.72	6	186.42	183.50	10.8	73,224	0.01%
2021/11/08	13.1	183.33	14.9	183.36	190.00	-1.8	73,787	0.00%
2021/11/05	8	174.88	6.4	175.15	178.00	1.6	74,735	0.00%
2021/11/04	29.4	178.28	33	176.98	174.50	-3.6	76,083	0.00%
2021/11/03	23.8	170.38	16	171.34	171.50	7.7	76,323	0.01%
2021/11/02	6	161.76	4	162.25	161.00	2	76,868	0.00%
2021/11/01	2	163.00	3.1	161.72	158.50	-1.1	77,612	0.00%
2021/10/29	43.2	161.49	44	160.20	160.00	-0.8	78,267	0.00%
2021/10/28	9.1	154.73	17	155.38	153.50	-8	79,584	-0.01%
2021/10/27	8.1	153.50	12	153.83	153.00	-4	82,036	0.00%
2021/10/26	35.7	156.99	31.2	157.59	157.00	4.5	84,992	0.01%
2021/10/25	52.1	155.91	42.3	157.25	157.50	9.8	87,571	0.01%
2021/10/22	21	153.90	19	154.29	152.50	2	90,066	0.00%
2021/10/21	13.2	162.80	13.3	162.85	159.00	-0.1	91,770	0.00%
2021/10/20	11.2	161.12	14	161.61	159.50	-2.8	92,550	0.00%
2021/10/19	50	160.71	46.2	161.19	158.00	3.8	94,278	0.00%
2021/10/18	20	154.35	9.4	153.98	160.00	10.7	96,471	0.01%
2021/10/15	46	161.33	34	161.65	161.00	12	97,931	0.01%
2021/10/14	46.1	164.64	49	159.87	164.50	-2.9	98,982	0.00%
2021/10/13	9	157.78	10	158.75	155.00	-1	99,248	0.00%
2021/10/12	27	157.46	12.2	159.26	153.50	14.8	101,711	0.01%
2021/10/08	23	167.37	18.2	167.47	169.50	4.8	102,911	0.00%
2021/10/07	48.1	171.95	37	170.15	171.50	11.1	105,121	0.01%
2021/10/06	24	165.50	19	166.45	161.50	5	106,167	0.00%
2021/10/05	52.1	166.65	61	165.61	173.00	-8.9	107,309	-0.01%
2021/10/04	27.1	171.50	23.4	174.30	165.50	3.8	108,342	0.00%
2021/10/01	10.1	191.30	5	193.44	183.50	5.1	110,613	0.00%
2021/09/30	2	204.49	4	203.13	203.50	-2	112,158	0.00%
2021/09/29	5	201.50	5	202.00	200.50	0	113,993	0.00%
2021/09/28	7	201.65	4	203.38	203.50	3	115,755	0.00%
2021/09/27	14	213.71	11	214.27	208.00	3	117,732	0.00%
2021/09/24	2	215.17	3	212.83	215.00	-1	121,860	0.00%
2021/09/23	12	207.79	14.1	209.00	207.50	-2.1	123,853	0.00%
2021/09/22	21	203.83	21	204.67	203.00	0	127,961	0.00%
2021/09/17	25	208.54	27.2	207.38	210.00	-2.1	129,019	0.00%
2021/09/16	12.1	202.38	21	202.71	200.50	-9	131,239	-0.01%
2021/09/15	17.3	201.51	37	199.89	205.00	-19.7	132,972	-0.01%
2021/09/14	16.2	205.86	13	203.81	201.50	3.2	136,191	0.00%
2021/09/13	18.2	214.08	12.1	213.76	210.00	6.1	138,442	0.00%
2021/09/10	16.3	210.75	18	210.33	211.50	-1.7	139,336	0.00%
2021/09/09	11.5	208.20	12	206.25	207.50	-0.5	140,530	0.00%
2021/09/08	36.1	212.61	29	212.14	213.00	7.1	141,059	0.00%
2021/09/07	7.1	204.77	11	207.59	209.50	-3.9	141,359	0.00%
2021/09/06	1	211.03	4	218.99	211.00	-3	140,707	0.00%
2021/09/03	12.1	231.33	16	226.80	222.00	-4	140,444	0.00%
2021/09/02	12	239.09	19	237.13	235.50	-7	139,951	0.00%
2021/09/01	34	238.87	24	237.71	235.00	10	139,269	0.01%
2021/08/31	17	247.41	21	248.79	248.00	-4	138,045	0.00%
2021/08/30	16	253.09	11	255.00	249.00	5	137,102	0.00%
2021/08/27	60	256.08	68.1	258.67	252.00	-8	136,378	-0.01%
2021/08/26	82.3	256.93	46.1	255.57	258.00	36.2	134,570	0.03%
2021/08/25	28	256.04	45.2	255.62	262.00	-17.2	132,823	-0.01%
2021/08/24	80.2	248.82	65.1	246.29	244.00	15.1	131,087	0.01%
2021/08/23	30.1	241.01	113.9	246.12	248.00	-83.8	129,142	-0.06%	大賣/
2021/08/20	46	216.62	24	218.42	225.50	22	129,352	0.02%
2021/08/19	45.1	221.35	41	219.36	213.00	4	130,804	0.00%
2021/08/18	33.1	217.54	41.2	211.87	226.00	-8.1	129,864	-0.01%
2021/08/17	12	211.84	10	207.30	205.50	2	130,875	0.00%
2021/08/16	40	214.65	38	214.33	215.00	2	131,847	0.00%
2021/08/13	48.1	227.61	22	224.61	215.00	26.1	131,260	0.02%
2021/08/12	37.2	220.76	36.1	219.40	230.00	1.1	131,665	0.00%
2021/08/11	19.1	217.26	18.1	214.43	217.00	1	131,247	0.00%
2021/08/10	32.2	234.32	28.1	231.92	225.00	4.2	129,537	0.00%
2021/08/09	17.2	234.71	17	236.21	229.00	0.2	128,839	0.00%
2021/08/06	24	233.58	23.1	236.67	231.00	0.9	128,536	0.00%
2021/08/05	11.4	224.00	11.3	224.99	221.00	0.1	127,154	0.00%
2021/08/04	36	233.81	38	233.37	233.00	-2	126,543	0.00%
2021/08/03	52.2	233.63	48.1	233.15	229.00	4.2	126,639	0.00%
2021/08/02	65	227.69	68.2	228.66	232.00	-3.1	125,565	0.00%
2021/07/30	85.2	241.88	71.4	241.88	223.50	13.8	123,176	0.01%
2021/07/29	87.1	240.65	80	237.43	248.00	7.1	120,666	0.01%
2021/07/28	80	210.42	80.1	212.12	225.50	-0.1	118,502	0.00%
2021/07/27	23	206.39	25	207.12	205.00	-2	116,098	0.00%
2021/07/26	19	231.23	23.1	233.80	216.50	-4.1	115,006	0.00%
2021/07/23	33	244.59	32	244.55	240.00	1	113,819	0.00%
2021/07/22	44	227.66	42.2	229.62	240.00	1.8	112,099	0.00%
2021/07/21	91.9	255.48	94	251.23	238.50	-2.1	109,689	0.00%
2021/07/20	48.4	268.10	51	272.75	260.50	-2.6	107,231	0.00%
2021/07/19	61.2	290.20	54	290.93	286.00	7.2	105,706	0.01%
2021/07/16	78.2	291.32	80.6	293.10	286.00	-2.4	105,178	0.00%
2021/07/15	34.2	269.02	43.2	270.70	278.50	-9	102,364	-0.01%
2021/07/14	65.2	256.43	57.2	256.71	253.50	7.9	101,196	0.01%
2021/07/13	59.5	287.79	73.1	280.77	258.50	-13.6	98,531	-0.01%
2021/07/12	40.1	286.79	47.2	290.95	287.00	-7.1	96,744	-0.01%
2021/07/09	87.3	292.38	77	295.75	275.00	10.3	94,700	0.01%
2021/07/08	49.1	278.10	97.2	283.37	304.00	-48.1	92,400	-0.05%
2021/07/07	86.4	286.55	88.2	283.89	276.50	-1.7	89,534	0.00%
2021/07/06	35.3	306.07	31.1	305.43	296.00	4.2	87,537	0.00%
2021/07/05	22.5	312.87	15.3	309.31	302.00	7.2	85,714	0.01%
2021/07/02	37.3	332.24	29	337.38	326.50	8.2	83,762	0.01%
2021/07/01	105.8	335.70	107	344.17	336.00	-1.3	81,705	0.00%	大買/大賣/
2021/06/30	40	308.09	94.4	313.42	321.00	-54.3	77,304	-0.07%
2021/06/29	89.5	311.82	92.4	309.00	292.00	-2.8	75,146	0.00%
2021/06/28	46	294.05	92.3	296.49	300.00	-46.3	71,395	-0.06%
2021/06/25	47.2	264.93	46.3	266.68	273.00	0.9	70,194	0.00%
2021/06/24	70.1	244.19	34.3	244.95	248.50	35.8	67,663	0.05%
2021/06/23	206.4	238.00	42.7	247.93	226.00	163.7	65,883	0.25%	大買/鉅額交易
2021/06/22	51.8	262.71	40.4	265.89	251.00	11.4	61,674	0.02%
2021/06/21	26.5	240.49	29.1	245.34	249.00	-2.6	58,851	0.00%
2021/06/18	29	220.38	40	222.95	226.50	-11	58,156	-0.02%
2021/06/17	36.2	204.19	11	204.59	206.00	25.2	56,643	0.04%
2021/06/16	15.4	207.44	18.1	207.59	205.50	-2.7	55,154	0.00%
2021/06/15	2	184.50	3.1	187.72	191.50	-1.1	53,839	0.00%
2021/06/11	5.1	174.45	3.7	172.33	174.50	1.4	53,432	0.00%
2021/06/10	0.2	154.00	0	0.00	159.00	0.2	53,228	0.00%
2021/06/09	2	160.00	0.2	163.60	160.00	1.8	53,324	0.00%
2021/06/08	0.3	162.47	2	161.05	165.00	-1.8	53,404	0.00%
2021/06/07	1	150.00	3.2	152.28	153.00	-2.2	53,464	0.00%
2021/06/04	1	155.54	5.2	159.59	155.50	-4.2	53,521	-0.01%
2021/06/03	1.1	160.33	0.1	162.66	161.00	1	53,592	0.00%
2021/06/02	2.2	160.28	7.1	160.31	160.00	-4.9	53,515	-0.01%
2021/06/01	0.1	150.71	4.1	147.61	159.50	-4	53,205	-0.01%
2021/05/31	4.2	153.84	6.6	160.01	145.00	-2.4	53,006	0.00%
2021/05/28	41.5	149.20	34	149.18	154.50	7.5	52,533	0.01%
2021/05/27	41.8	137.95	40.1	138.24	140.50	1.7	50,723	0.00%
2021/05/26	39	120.96	56.5	123.22	128.00	-17.5	47,866	-0.04%
2021/05/25	49.5	124.18	30	121.40	116.50	19.5	46,237	0.04%
2021/05/24	22.1	120.21	50.1	123.54	125.00	-28.1	43,825	-0.06%
2021/05/21	8	111.44	35	113.87	114.00	-27	42,234	-0.06%
2021/05/20	13	97.63	26.1	100.75	104.00	-13.1	41,724	-0.03%
2021/05/19	72	92.41	69.3	92.82	94.60	2.7	39,609	0.01%
2021/05/18	2.1	85.81	2.3	83.18	86.00	-0.2	39,042	0.00%
2021/05/17	46.6	77.01	50	78.02	78.20	-3.4	38,911	-0.01%
2021/05/14	21	77.11	15.6	76.14	81.60	5.4	37,764	0.01%
2021/05/13	26.1	80.45	2	80.15	80.10	24.1	36,679	0.07%
2021/05/12	35.6	90.93	23	89.28	88.90	12.6	36,346	0.03%
2021/05/11	23	102.76	20.1	102.45	98.70	2.9	36,361	0.01%
2021/05/10	8.1	98.51	21.1	98.27	101.50	-13	35,317	-0.04%
2021/05/07	23	89.78	28	91.29	92.30	-5	34,558	-0.01%
2021/05/06	13	91.90	15	92.27	89.90	-2	34,312	-0.01%
2021/05/05	29	94.49	33.6	94.01	92.50	-4.5	33,721	-0.01%
2021/05/04	32.1	94.88	17	91.75	91.40	15.1	33,189	0.05%
2021/05/03	14.1	100.96	22	101.10	101.50	-7.9	32,428	-0.02%
2021/04/29	0	0.00	2.1	93.06	94.70	-2.1	31,563	-0.01%
2021/04/28	13	94.51	16.1	93.31	92.50	-3.1	31,936	-0.01%
2021/04/27	48.7	94.62	53	94.51	91.20	-4.3	31,941	-0.01%
2021/04/26	0.1	90.10	0	0.00	90.20	0.1	31,963	0.00%
2021/04/23	7	84.30	11.2	82.68	82.00	-4.2	32,715	-0.01%
2021/04/22	49	93.00	32.2	91.46	85.80	16.9	32,945	0.05%
2021/04/21	9.3	88.46	14	88.81	89.60	-4.8	32,068	-0.01%
2021/04/20	23	80.99	22	81.14	81.50	1	31,928	0.00%
2021/04/19	6	78.53	15.1	80.31	80.60	-9.1	32,264	-0.03%
2021/04/16	5.2	72.37	6	69.72	73.30	-0.8	32,430	0.00%
2021/04/15	4	65.61	4.1	66.30	66.70	-0.1	32,892	0.00%
2021/04/14	25.1	64.48	4.2	65.77	65.30	20.9	34,186	0.06%
2021/04/13	1.2	64.24	2	63.05	64.30	-0.8	34,459	0.00%
2021/04/12	0	0.00	3.4	62.67	64.00	-3.4	35,159	-0.01%
2021/04/09	1.1	57.60	0	0.00	58.20	1.1	36,862	0.00%
2021/04/08	2.2	58.51	6	58.60	58.90	-3.8	37,908	-0.01%
2021/04/07	12	57.43	17.1	57.44	58.70	-5.1	39,236	-0.01%
2021/04/06	5	57.20	6	57.53	57.40	-1	42,280	0.00%
2021/04/01	1.1	56.10	1	55.80	55.90	0.1	43,279	0.00%
2021/03/31	4	55.93	4	56.30	55.10	0	44,129	0.00%
2021/03/30	3	54.13	3	54.87	54.60	0	44,067	0.00%
2021/03/29	3	55.36	5	54.70	55.40	-2	44,720	0.00%
2021/03/26	6	51.43	17.1	51.77	52.90	-11.1	46,649	-0.02%
2021/03/25	6.1	50.88	16	50.55	49.90	-9.9	47,659	-0.02%
2021/03/24	8	51.81	9	52.18	52.00	-1	48,732	0.00%
2021/03/23	20	51.95	57	51.62	51.70	-37	48,863	-0.08%
2021/03/22	2	53.22	18	54.04	54.50	-16	48,009	-0.03%
2021/03/19	6	49.45	3	50.12	49.55	3	47,755	0.01%
2021/03/18	2	49.58	13	49.43	49.95	-11	48,015	-0.02%
2021/03/17	1	48.80	12	48.98	49.00	-11	48,441	-0.02%
2021/03/16	11	48.43	0	0.00	48.65	11	48,956	0.02%
2021/03/15	4	48.15	3	48.30	48.70	1	49,649	0.00%
2021/03/12	0	0.00	0.3	48.00	47.40	-0.3	50,455	0.00%
2021/03/11	7	47.56	7	47.69	47.25	0	50,756	0.00%
2021/03/10	2.2	47.28	8	46.99	47.00	-5.8	50,926	-0.01%
2021/03/09	1.2	47.80	4	47.06	47.50	-2.9	51,141	-0.01%
2021/03/08	1	45.60	0	0.00	45.40	1	51,479	0.00%
2021/03/05	4	45.95	0	46.00	45.85	4	51,890	0.01%
2021/03/04	1	46.20	1	46.05	46.05	0	52,319	0.00%
2021/03/03	1	46.40	2	46.25	47.30	-1	52,717	0.00%
2021/03/02	18	47.73	12	48.59	45.50	6	53,775	0.01%
2021/02/26	21	47.18	22.9	47.98	47.95	-1.9	54,074	0.00%
2021/02/25	1	47.30	18	47.32	47.30	-17	54,060	-0.03%
2021/02/24	7.1	46.48	19	46.36	46.00	-11.9	54,183	-0.02%
2021/02/23	86	47.44	104	47.27	46.70	-18	54,262	-0.03%	大賣/
2021/02/22	73.8	46.95	5	46.77	46.75	68.8	54,800	0.13%
2021/02/19	6	44.46	1	45.15	44.50	5	54,951	0.01%
2021/02/18	16	45.83	5.3	46.54	45.25	10.7	55,206	0.02%
2021/02/17	1.1	42.84	0	0.00	43.90	1.1	54,788	0.00%
2021/02/05	23.1	42.98	23	42.51	42.20	0.1	54,773	0.00%
2021/02/04	5	42.44	8	42.89	43.50	-3	54,818	-0.01%
2021/02/03	21	42.80	21	42.47	42.25	0	55,361	0.00%
2021/02/02	14	44.03	18	43.55	43.50	-4	56,019	-0.01%
2021/02/01	13	41.59	5	42.13	41.35	8	55,488	0.01%
2021/01/29	70	44.30	67	42.91	42.80	3	55,267	0.01%
2021/01/28	38	44.93	34	45.04	44.75	4	55,130	0.01%
2021/01/27	17	45.79	17	46.15	44.55	0	54,963	0.00%
2021/01/26	36	45.71	36	45.85	45.60	0	55,058	0.00%
2021/01/25	12	45.73	13	45.73	45.65	-1	54,998	0.00%
2021/01/22	24	44.10	17	43.31	44.80	7	54,629	0.01%
2021/01/21	21	43.58	34	43.71	42.70	-13	54,212	-0.02%
2021/01/20	5	42.09	23	42.88	42.10	-18	53,579	-0.03%
2021/01/19	14	44.04	20	45.36	43.20	-6	52,968	-0.01%
2021/01/18	16.1	41.89	17	42.51	45.10	-0.9	52,507	0.00%
2021/01/15	53	43.75	23	44.20	43.25	30	51,347	0.06%
2021/01/14	7	49.71	4	49.49	48.05	3	50,492	0.01%
2021/01/13	2	48.95	2	49.55	48.00	0	50,040	0.00%
2021/01/12	10	48.38	12	49.36	49.05	-2	49,715	0.00%
2021/01/11	18	49.53	14	49.73	50.40	4	48,278	0.01%
2021/01/08	17	48.22	13	47.97	48.50	4	47,488	0.01%
2021/01/07	36	46.51	54	46.91	47.35	-18	46,536	-0.04%
2021/01/06	20	53.67	17	52.38	50.30	3	45,072	0.01%
2021/01/05	44	55.02	17	54.69	54.60	27	44,340	0.06%
2021/01/04	30	55.23	19	56.11	57.10	11	43,023	0.03%
2020/12/31	45	51.53	43.5	51.86	52.90	1.5	40,875	0.00%
2020/12/30	46.4	49.71	46.1	49.84	50.10	0.3	39,737	0.00%
2020/12/29	74.2	53.65	76.1	53.86	49.35	-1.9	38,285	0.00%
2020/12/28	41.1	52.02	51	51.88	52.80	-9.9	35,075	-0.03%
2020/12/25	63	47.42	76	47.55	48.00	-13	33,634	-0.04%
2020/12/24	34	45.86	26	45.51	45.25	8	32,551	0.02%
2020/12/23	78	43.69	67	43.89	45.45	11	32,156	0.03%
2020/12/22	145	48.67	97	47.68	43.15	48	31,216	0.15%	大買/
2020/12/21	34	45.33	43	46.01	47.50	-9	28,681	-0.03%
2020/12/18	23	43.51	9	43.64	43.20	14	27,305	0.05%
2020/12/17	0	0.00	1	42.40	42.35	-1	25,975	0.00%
2020/12/16	1	41.25	13	40.78	41.00	-12	25,507	-0.05%
2020/12/15	11	41.62	11	41.29	40.00	0	25,254	0.00%
2020/12/14	10	41.10	24	40.88	40.75	-14	24,601	-0.06%
2020/12/11	14	39.51	1	40.90	38.95	13	24,110	0.05%
2020/12/10	0	0.00	7	42.11	41.40	-7	23,548	-0.03%
2020/12/09	7	41.11	4	41.65	41.40	3	22,943	0.01%
2020/12/08	13	41.20	13	41.10	40.60	0	22,173	0.00%
2020/12/07	17	38.77	22	37.88	38.25	-5	21,113	-0.02%
2020/12/04	5	38.20	9	38.52	38.00	-4	20,573	-0.02%
2020/12/03	4	40.13	9	40.44	39.50	-5	20,136	-0.02%
2020/12/02	13	40.27	20	40.24	40.00	-7	19,824	-0.04%
2020/12/01	12	41.86	6	42.11	41.10	6	19,317	0.03%
2020/11/30	12	43.04	3	43.05	43.70	9	18,836	0.05%
2020/11/27	13	42.21	17	42.22	43.00	-4	18,393	-0.02%
2020/11/26	34	42.31	27	41.63	40.65	7	17,895	0.04%
2020/11/25	2	39.98	6	38.25	40.90	-4	16,799	-0.02%
2020/11/24	7	37.19	5	37.43	37.20	2	16,009	0.01%
2020/11/23	4	37.55	4	37.84	37.45	0	15,818	0.00%
2020/11/20	29	37.39	30	37.38	36.75	-1	15,621	-0.01%
2020/11/19	32	36.55	28	36.52	37.45	4	15,539	0.03%
2020/11/18	6	35.37	2	36.43	36.40	4	14,552	0.03%
2020/11/17	22	32.95	30	32.54	33.35	-8	13,788	-0.06%
2020/11/16	0	0.00	11	31.74	31.55	-11	13,474	-0.08%
2020/11/13	17	30.75	1	31.70	30.60	16	13,393	0.12%
2020/11/12	13	31.37	17	31.74	31.20	-4	13,198	-0.03%
2020/11/11	4	29.65	7	31.08	32.45	-3	13,081	-0.02%
2020/11/10	41	32.07	5	31.89	29.80	36	12,631	0.28%
2020/11/09	0	0.00	0.1	32.25	32.25	-0.1	11,564	0.00%
2020/11/05	0	0.00	15	28.77	28.95	-15	11,279	-0.13%
2020/11/04	1	28.30	1	28.15	28.90	0	11,238	0.00%
2020/11/03	2	28.40	2	28.25	28.60	0	11,022	0.00%
2020/11/02	6	27.73	6	27.88	27.00	0	10,673	0.00%
2020/10/29	10	25.73	10	26.60	26.70	0	10,172	0.00%
2020/10/28	15	27.17	0	0.00	26.15	15	10,059	0.15%
2020/10/26	14	26.07	18	26.32	26.85	-4	9,717	-0.04%
2020/10/22	5	24.45	0	0.00	24.45	5	9,161	0.05%
2020/10/20	13	24.52	19	24.57	25.25	-6	8,840	-0.07%
2020/10/19	1	23.55	0	0.00	23.55	1	8,522	0.01%
2020/10/14	2	25.35	2	24.50	24.55	0	8,292	0.00%
2020/10/13	0	0.00	1	24.20	25.05	-1	8,112	-0.01%
2020/10/08	6	23.43	1	23.65	23.80	5	7,540	0.07%
2020/10/07	0	0.00	5	23.95	24.45	-5	7,351	-0.07%
2020/10/06	2	22.85	4	23.00	23.45	-2	7,094	-0.03%
2020/10/05	7	22.34	36	21.90	22.85	-29	6,852	-0.42%
2020/09/30	36	21.15	0	0.00	21.25	36	6,606	0.54%
2020/09/14	0.6	19.70	0	0.00	19.75	0.6	5,435	0.01%
2020/09/09	0	0.00	3	20.40	20.40	-3	5,195	-0.06%
2020/09/08	3	20.15	0	0.00	20.00	3	5,129	0.06%
2020/09/02	0	0.00	3	20.90	20.70	-3	4,671	-0.06%
2020/09/01	0	0.00	1	21.20	20.95	-1	4,595	-0.02%
2020/08/28	0	0.00	1	21.05	21.00	-1	4,317	-0.02%
2020/08/25	0	0.00	21	21.39	21.75	-21	3,937	-0.53%
2020/08/20	1	20.20	2	20.08	19.95	-1	3,447	-0.03%
2020/08/19	3	20.72	0	0.00	20.35	3	3,250	0.09%
2020/08/14	2	20.23	1	19.95	19.90	1	2,607	0.04%
2020/08/10	0	0.00	30	19.02	19.00	-30	2,144	-1.40%
2020/07/31	2	17.20	8	17.25	17.40	-6	2,007	-0.30%
2020/07/30	2	17.00	2	17.15	17.15	0	2,011	0.00%
2020/07/29	6	16.80	1	17.00	17.00	5	2,021	0.25%
2020/07/20	0	0.00	5	17.90	17.90	-5	2,074	-0.24%
2020/07/17	0	0.00	3	18.15	18.10	-3	2,067	-0.15%
2020/07/16	5	18.85	0	0.00	18.55	5	2,081	0.24%
2020/07/15	3	18.55	0	0.00	18.60	3	2,041	0.15%
2020/07/14	0	0.00	1	18.50	18.70	-1	2,051	-0.05%
2020/07/09	0	0.00	5	18.48	18.50	-5	1,967	-0.25%
2020/07/08	1	18.70	0	0.00	18.70	1	1,906	0.05%
2020/07/07	3	18.40	0	0.00	18.40	3	1,792	0.17%
2020/07/03	50	16.90	50	16.90	16.90	0	1,623	0.00%
2020/06/18	0	0.00	2	16.55	16.50	-2	1,848	-0.11%
2020/06/15	0	0.00	2	16.35	16.30	-2	2,081	-0.10%
2020/06/11	0	0.00	2	16.75	16.65	-2	2,176	-0.09%
2020/06/09	1	17.00	0	0.00	17.00	1	2,236	0.04%
2020/06/08	3	17.05	0	0.00	17.05	3	2,256	0.13%
2020/06/03	1	16.50	0	0.00	16.55	1	2,275	0.04%
2020/04/27	0	0.00	0	17.50	16.40	0	2,274	0.00%
2020/04/23	0	0.00	0	17.35	16.00	0	2,263	0.00%
2020/04/21	0	0.00	3	16.25	15.95	-3	2,263	-0.13%
2020/04/20	3	16.08	0	0.00	16.10	3	2,204	0.14%
2020/03/25	2	13.25	0	0.00	13.25	2	1,844	0.11%
2020/03/19	20	11.85	0	0.00	11.90	20	1,715	1.17%
2020/03/17	20	13.40	0	0.00	13.40	20	1,565	1.28%
2020/03/16	20	14.40	0	0.00	14.30	20	1,524	1.31%
2020/03/09	0	0.00	1	16.65	16.50	-1	1,389	-0.07%
2020/03/05	0	0.00	1	17.25	17.15	-1	1,364	-0.07%
2020/03/04	0	0.00	1	17.10	17.20	-1	1,368	-0.07%
2020/02/21	1	17.60	0	0.00	17.55	1	1,307	0.08%
2020/02/12	10	17.00	0	0.00	17.05	10	1,248	0.80%
2019/11/29	0	0.00	1	18.15	18.15	-1	1,749	-0.06%
2019/10/31	0	0.00	2	18.15	18.15	-2	3,239	-0.06%
2019/10/17	10	17.60	0	0.00	17.65	10	4,570	0.22%
2019/10/16	10	17.70	0	0.00	17.80	10	4,573	0.22%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	0	0.00	2	18.25	18.25	-2	4,651	-0.04%
2019/09/26	0	0.00	3	18.55	18.55	-3	4,686	-0.06%
2019/09/11	0	0.00	5	18.85	18.85	-5	4,908	-0.10%
2019/09/10	1	19.30	0	0.00	19.20	1	4,870	0.02%
2019/09/05	1	19.75	0	0.00	19.75	1	4,873	0.02%
2019/09/03	0	0.00	2	19.50	20.20	-2	4,719	-0.04%
2019/08/28	3	18.90	0	0.00	18.80	3	4,533	0.07%
2019/08/26	0	0.00	1	18.75	18.75	-1	4,612	-0.02%
2019/08/21	1	19.35	0	0.00	19.30	1	4,570	0.02%
2019/08/19	2	19.15	0	0.00	19.15	2	4,493	0.04%
2019/08/02	0	0.00	6	21.50	21.80	-6	3,813	-0.16%
2019/08/01	2	21.00	0	0.00	20.85	2	3,588	0.06%
2019/07/31	2	20.80	0	0.00	20.75	2	3,472	0.06%
2019/07/30	0	0.00	1	21.30	21.25	-1	3,382	-0.03%
2019/07/29	2	21.50	0	0.00	22.10	2	3,295	0.06%
2019/07/22	0	0.00	3	19.35	19.25	-3	2,169	-0.14%
2019/07/12	3	19.05	0	0.00	19.00	3	2,055	0.15%
2019/07/03	0	0.00	62.1	19.10	19.10	-62.1	1,844	-3.37%
2019/07/02	0	0.00	50	19.10	19.10	-50	1,787	-2.80%
2019/07/01	0	0.00	3	18.25	18.25	-3	1,709	-0.18%
2019/06/24	3	17.95	0	0.00	18.15	3	1,602	0.19%
2019/06/17	0	0.00	5	18.35	18.45	-5	1,425	-0.35%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/05/28	3	18.15	0	0.00	18.20	3	944	0.32%
2019/05/27	1	18.10	0	0.00	18.05	1	905	0.11%
2019/05/22	2	17.45	0	0.00	17.50	2	811	0.25%
2019/05/06	2	16.40	0	0.00	16.35	2	665	0.30%
2019/04/22	6	16.55	5	16.25	16.55	1	590	0.17%
2018/12/25	0	0.00	3	15.70	15.70	-3	747	-0.40%
2018/12/12	3	16.35	0	0.00	16.35	3	798	0.38%
2018/12/07	1	16.05	0	0.00	16.05	1	806	0.12%
2018/12/06	20	15.80	0	0.00	15.85	20	823	2.43%
2018/11/16	0	0.00	1	15.60	15.55	-1	910	-0.11%
2018/10/19	2	15.95	0	0.00	15.95	2	1,125	0.18%
2018/10/16	1	15.85	0	0.00	15.85	1	1,148	0.09%
2018/10/11	0	0.00	6	15.48	15.40	-6	1,146	-0.52%
2018/10/05	1	16.50	2	16.30	16.30	-1	1,202	-0.08%
2018/09/27	1	16.80	0	0.00	16.75	1	1,237	0.08%
2018/09/12	0	0.00	1	17.00	16.85	-1	1,331	-0.08%
2018/08/31	0	0.00	2	16.80	16.80	-2	1,339	-0.15%
2018/08/21	3	17.30	0	0.00	17.30	3	1,318	0.23%
2018/07/27	0	0.00	0.2	18.45	16.80	-0.2	1,368	-0.01%
2018/07/24	20	16.80	0	0.00	16.80	20	1,348	1.48%
2018/07/04	1	17.15	1	17.15	17.20	0	1,325	0.00%
2018/05/04	0	0.00	1	17.05	17.05	-1	1,704	-0.06%
2018/04/13	0	0.00	1	17.25	17.25	-1	2,008	-0.05%
2018/04/03	0	0.00	3	18.00	18.00	-3	2,170	-0.14%
2018/03/09	0	0.00	30	18.15	18.15	-30	2,383	-1.26%
2018/02/27	0	0.00	5	18.30	18.30	-5	3,010	-0.17%
2018/02/07	0	0.00	7	17.90	17.80	-7	3,250	-0.22%
2018/02/06	0	0.00	4	17.25	17.25	-4	3,230	-0.12%
2018/01/16	0	0.00	6	20.00	19.85	-6	3,140	-0.19%
2018/01/12	2	19.95	2	20.00	20.00	0	3,398	0.00%
2018/01/11	5	19.92	2	19.95	19.90	3	3,369	0.09%
2018/01/02	3	20.10	3	19.85	19.85	0	3,233	0.00%