萬海 (2615)-元富-高雄券商分點個股進出

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
82.3
漲跌
▲1.5
漲幅
+1.86%
成交量
10,809張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	15	81.00	1	82.30	82.30	14	39,416	0.04%
2024/12/19	2	80.95	2	81.40	80.80	0	39,558	0.00%
2024/12/18	2	80.75	0	0.00	81.40	2	39,566	0.01%
2024/12/17	1.3	81.60	3	81.77	82.20	-1.8	39,561	0.00%
2024/12/16	12	80.70	51	81.98	79.60	-39	39,607	-0.10%
2024/12/13	3	82.37	4	82.65	82.20	-1	39,400	0.00%
2024/12/12	11	82.19	4	81.98	81.70	7	39,349	0.02%
2024/12/11	20.1	83.57	8	83.44	82.90	12.1	39,300	0.03%
2024/12/10	12	85.42	4	85.10	84.50	8	39,332	0.02%
2024/12/09	78.2	87.18	23	87.51	86.10	55.2	39,141	0.14%
2024/12/06	90.2	85.24	0	0.00	84.00	90.2	38,433	0.23%
2024/12/05	9	84.77	0	0.00	84.20	9	38,372	0.02%
2024/12/04	5	85.32	1	86.30	86.30	4	38,376	0.01%
2024/12/03	5	85.40	26	85.20	86.10	-21	38,502	-0.05%
2024/12/02	14	83.79	12	84.23	83.40	2	38,342	0.01%
2024/11/29	25.2	83.44	3	83.17	83.00	22.2	38,473	0.06%
2024/11/28	19	84.31	3	84.80	83.80	16	38,680	0.04%
2024/11/27	40	86.08	10	85.79	84.50	30	38,470	0.08%
2024/11/26	15.1	90.40	8	90.21	89.70	7.1	37,910	0.02%
2024/11/25	17.5	91.63	59	92.66	90.70	-41.5	37,921	-0.11%
2024/11/22	12	93.65	1	94.00	93.60	11	37,730	0.03%
2024/11/21	12	96.76	15	97.49	95.80	-3	37,298	-0.01%
2024/11/20	22.3	96.00	30.2	96.53	94.80	-7.9	36,322	-0.02%
2024/11/19	3	93.00	4.1	93.10	93.30	-1.1	35,041	0.00%
2024/11/18	5	91.38	5	91.66	90.90	0	34,756	0.00%
2024/11/15	3	91.30	11	92.35	90.50	-8	34,624	-0.02%
2024/11/14	8.1	90.75	13	89.85	89.80	-4.9	34,403	-0.01%
2024/11/13	15.2	91.45	4	91.00	90.60	11.2	34,579	0.03%
2024/11/12	82.2	93.97	20	92.29	91.30	62.2	34,754	0.18%
2024/11/11	56	94.21	36	94.12	94.30	20	34,807	0.06%
2024/11/08	23.2	94.79	39.1	94.66	93.70	-15.9	34,755	-0.05%
2024/11/07	28.1	90.88	11	91.77	91.80	17.1	34,903	0.05%
2024/11/06	13	93.57	19	94.55	93.60	-6	34,962	-0.02%
2024/11/05	31	93.86	31.2	94.19	94.70	-0.2	35,337	0.00%
2024/11/04	74.4	93.50	51.3	93.59	89.80	23.1	34,898	0.07%
2024/11/01	16.1	91.33	56.5	90.99	94.20	-40.4	33,867	-0.12%
2024/10/30	5	86.33	13.1	86.78	85.70	-8.1	33,326	-0.02%
2024/10/29	9	86.43	3	86.30	85.70	6	33,492	0.02%
2024/10/28	26.4	88.02	10.5	88.02	88.60	15.9	33,530	0.05%
2024/10/25	7	86.99	5	87.48	86.90	2	33,429	0.01%
2024/10/24	9	86.44	7	86.90	86.00	2	33,446	0.01%
2024/10/23	3	87.60	4	88.78	87.70	-1	33,445	0.00%
2024/10/22	14.1	88.72	21.1	88.62	87.60	-7	33,552	-0.02%
2024/10/21	9	87.23	10.2	87.79	87.90	-1.2	33,427	0.00%
2024/10/18	7.2	85.64	6.2	85.89	85.30	1	33,412	0.00%
2024/10/17	13	85.45	23.4	85.41	86.40	-10.4	33,275	-0.03%
2024/10/16	5	82.30	7	83.04	82.20	-2	32,997	-0.01%
2024/10/15	12.1	81.76	0	0.00	81.10	12.1	33,039	0.04%
2024/10/14	20	81.99	0	0.00	82.00	20	33,346	0.06%
2024/10/11	4	83.35	2	83.60	83.00	2	33,454	0.01%
2024/10/09	8.2	83.46	3	84.37	83.00	5.2	33,604	0.02%
2024/10/08	5	86.48	4	85.53	85.50	1	33,639	0.00%
2024/10/07	16.1	86.30	25	85.32	85.70	-8.9	33,858	-0.03%
2024/10/04	10.3	89.51	46	90.21	89.30	-35.7	33,872	-0.11%
2024/10/01	21.1	100.24	21.1	99.96	99.20	0	33,637	0.00%
2024/09/30	23.1	100.61	8.1	98.96	98.00	15.1	32,958	0.05%
2024/09/27	17	105.24	23	106.70	107.50	-6	32,265	-0.02%
2024/09/26	64	103.64	74.1	102.53	102.00	-10.1	31,422	-0.03%
2024/09/25	82	95.34	57.4	96.59	99.70	24.7	30,038	0.08%
2024/09/24	21	89.25	28.2	88.19	90.70	-7.2	27,949	-0.03%
2024/09/23	1	82.60	25.2	82.41	82.50	-24.2	26,876	-0.09%
2024/09/20	1	81.00	2	80.90	81.10	-1	27,305	0.00%
2024/09/19	0	0.00	7.1	80.64	81.00	-7.1	28,026	-0.03%
2024/09/18	5	80.20	19.3	80.21	80.50	-14.3	28,900	-0.05%
2024/09/16	2.3	77.78	1	78.70	78.30	1.3	30,633	0.00%
2024/09/13	0.1	77.90	3	78.73	79.20	-2.9	31,476	-0.01%
2024/09/12	1	77.70	16	78.13	77.70	-15	32,673	-0.05%
2024/09/11	10.1	76.75	8	76.98	76.80	2.1	33,220	0.01%
2024/09/10	4.1	75.54	3	75.43	74.10	1.1	34,500	0.00%
2024/09/09	11.1	75.68	0	0.00	75.20	11.1	35,508	0.03%
2024/09/06	1.1	78.23	0	0.00	78.20	1.1	36,148	0.00%
2024/09/05	0	0.00	5	79.80	78.80	-5	37,345	-0.01%
2024/09/04	7.4	77.42	7	78.49	78.70	0.4	39,131	0.00%
2024/09/03	1.1	79.73	1	80.40	79.50	0.1	40,875	0.00%
2024/09/02	3.8	81.23	10	81.40	79.50	-6.3	43,141	-0.01%
2024/08/30	15.2	81.18	28.5	81.30	82.90	-13.4	43,791	-0.03%
2024/08/29	1	77.80	0	0.00	79.20	1	43,678	0.00%
2024/08/28	1.1	77.73	1	78.20	78.10	0.1	45,476	0.00%
2024/08/27	3.2	78.98	6	77.85	78.30	-2.8	45,817	-0.01%
2024/08/26	13	80.59	4.3	82.30	79.90	8.7	45,676	0.02%
2024/08/23	0	0.00	1	79.50	79.50	-1	45,635	0.00%
2024/08/22	2.1	80.14	0	0.00	79.70	2.1	45,927	0.00%
2024/08/21	1.1	79.34	12	79.81	80.40	-10.9	46,209	-0.02%
2024/08/20	5.1	80.57	2	79.55	79.20	3.1	46,217	0.01%
2024/08/19	3.1	80.38	3.2	80.67	79.50	-0.1	46,054	0.00%
2024/08/16	7	80.31	3.2	80.91	80.80	3.8	45,967	0.01%
2024/08/15	7	79.90	19	80.14	80.40	-12	45,678	-0.03%
2024/08/14	18.1	78.54	10	78.33	77.70	8.1	45,246	0.02%
2024/08/13	46.6	80.43	30	79.00	79.10	16.6	44,815	0.04%
2024/08/12	3	80.73	24.5	81.05	82.50	-21.5	44,178	-0.05%
2024/08/09	18.6	78.77	12	79.63	77.20	6.6	45,149	0.01%
2024/08/08	28	81.18	37	80.75	78.80	-9	49,084	-0.02%
2024/08/07	24.6	81.38	27.2	81.50	84.20	-2.7	50,537	-0.01%
2024/08/06	16	79.09	9	80.31	79.60	7	51,107	0.01%
2024/08/05	4	75.90	7.3	77.01	75.00	-3.3	51,191	-0.01%
2024/08/02	9	80.07	14.2	80.91	79.70	-5.2	51,118	-0.01%
2024/08/01	6	79.37	5.2	79.55	79.70	0.8	50,658	0.00%
2024/07/31	0	0.00	1.5	77.38	77.90	-1.5	50,404	0.00%
2024/07/30	13.5	74.35	15	74.79	76.20	-1.5	50,310	0.00%
2024/07/29	0.4	72.70	10	72.68	72.90	-9.6	50,441	-0.02%
2024/07/26	2	73.45	0	0.00	73.90	2	50,553	0.00%
2024/07/23	16	74.02	7	73.37	74.20	9	50,717	0.02%
2024/07/22	1.1	69.58	3.1	69.78	71.00	-2.1	50,851	0.00%
2024/07/19	2.1	71.56	0.5	71.10	71.10	1.5	50,442	0.00%
2024/07/18	21	73.94	20	73.75	74.00	1	50,132	0.00%
2024/07/17	8.5	74.36	11	73.56	73.50	-2.5	49,984	-0.01%
2024/07/16	0.2	76.78	0	77.20	75.10	0.2	49,777	0.00%
2024/07/15	1.1	77.64	2	76.45	77.90	-0.9	49,553	0.00%
2024/07/12	1.2	75.56	0.2	76.10	76.40	1	49,136	0.00%
2024/07/11	1	77.00	0	0.00	77.30	1	48,805	0.00%
2024/07/10	29.2	76.93	22	77.12	76.10	7.2	48,607	0.01%
2024/07/09	19.1	77.34	5	77.10	77.20	14.1	48,258	0.03%
2024/07/08	4.6	77.17	2	78.05	78.00	2.6	47,642	0.01%
2024/07/05	14.3	84.19	2	83.20	83.70	12.3	46,700	0.03%
2024/07/04	6.1	86.96	3	86.60	86.40	3.1	46,213	0.01%
2024/07/03	3	87.00	3	88.70	87.60	0	45,858	0.00%
2024/07/02	17.3	85.24	13	85.98	84.80	4.3	45,291	0.01%
2024/07/01	10.2	85.25	3	85.03	86.00	7.2	44,799	0.02%
2024/06/28	1.1	88.47	4	89.25	88.60	-2.9	44,030	-0.01%
2024/06/27	28.1	89.18	27	89.86	89.20	1.1	43,631	0.00%
2024/06/26	5.2	89.60	2	89.01	89.00	3.2	43,091	0.01%
2024/06/25	2	90.15	12	90.84	91.70	-10	42,423	-0.02%
2024/06/24	25.1	90.46	41	89.69	88.80	-15.9	41,532	-0.04%
2024/06/21	54	93.49	66.5	96.08	92.30	-12.5	40,591	-0.03%
2024/06/20	27	91.96	29	92.88	92.10	-2	38,643	-0.01%
2024/06/19	55.5	91.04	34.3	92.81	90.00	21.3	37,771	0.06%
2024/06/18	14.1	89.49	21	90.00	88.80	-6.9	36,480	-0.02%
2024/06/17	38.2	90.55	22.4	90.39	89.10	15.8	35,801	0.04%
2024/06/14	20	91.35	30.5	90.98	92.80	-10.5	34,396	-0.03%
2024/06/13	10	84.95	18	87.22	84.40	-8	33,344	-0.02%
2024/06/12	71.7	85.74	41.1	83.23	83.00	30.6	32,877	0.09%
2024/06/11	50.2	92.39	38.1	88.89	88.20	12.1	31,780	0.04%
2024/06/07	74	98.26	53	97.52	96.20	21	29,937	0.07%
2024/06/06	34.6	94.14	32.3	95.23	96.80	2.3	27,958	0.01%
2024/06/05	5	85.96	18.1	86.88	88.00	-13.1	25,592	-0.05%
2024/06/04	7	80.30	6	80.95	80.00	1	24,729	0.00%
2024/06/03	54	79.63	49	80.32	82.00	5	24,299	0.02%
2024/05/31	10.4	81.79	12.6	88.38	79.70	-2.2	22,456	-0.01%
2024/05/30	4	86.80	9	86.67	87.50	-5	22,077	-0.02%
2024/05/29	7.5	86.88	3	88.80	85.60	4.5	21,953	0.02%
2024/05/28	20	85.94	9	84.87	87.00	11	21,736	0.05%
2024/05/27	2.2	78.13	10.5	79.49	82.10	-8.3	21,665	-0.04%
2024/05/24	4	74.63	6	74.10	74.90	-2	21,326	-0.01%
2024/05/23	1.5	71.69	0	0.00	71.10	1.5	21,128	0.01%
2024/05/22	5	70.44	1	70.30	71.20	4	21,144	0.02%
2024/05/21	1	69.30	2	69.50	68.80	-1	21,103	0.00%
2024/05/20	2	70.30	0	0.00	70.80	2	21,096	0.01%
2024/05/17	6	69.65	1	70.90	70.00	5	21,037	0.02%
2024/05/16	1	70.00	8	71.64	71.90	-7	20,902	-0.03%
2024/05/15	24	69.51	30	69.73	70.50	-6	20,605	-0.03%
2024/05/14	129	71.81	121.1	71.77	68.40	7.9	19,005	0.04%	大買/大賣/
2024/05/13	12.1	68.87	32	70.03	70.10	-19.9	13,910	-0.14%
2024/05/10	4	62.10	18.1	62.93	63.80	-14.1	11,861	-0.12%
2024/05/09	10	56.20	75.3	57.02	58.00	-65.3	10,361	-0.63%
2024/05/08	4	52.28	16	53.09	52.80	-12	9,418	-0.13%
2024/05/07	0	0.00	3.1	50.97	50.80	-3.1	8,781	-0.04%
2024/05/06	0	49.95	1	50.20	49.80	-1	8,545	-0.01%
2024/05/02	7	51.31	5	51.47	49.40	2	8,400	0.02%
2024/04/30	0.1	48.75	12	50.13	50.70	-11.9	7,939	-0.15%
2024/04/29	3	49.88	45	49.59	49.55	-42	7,708	-0.54%
2024/04/26	53	47.62	56	47.63	48.35	-3	7,407	-0.04%
2024/04/25	0	0.00	1	45.60	45.50	-1	7,008	-0.01%
2024/04/24	0	0.00	1	45.45	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	1	44.85	44.95	-1	7,199	-0.01%
2024/04/22	40	44.51	40	44.44	43.85	0	7,263	0.00%
2024/04/19	1	44.75	2	44.10	43.25	-1	7,188	-0.01%
2024/04/18	11	42.86	0	0.00	42.90	11	7,189	0.15%
2024/04/17	6	42.94	0	0.00	42.80	6	7,256	0.08%
2024/04/16	1	43.00	0	0.00	42.90	1	7,492	0.01%
2024/04/15	0	0.00	1	45.15	45.10	-1	7,909	-0.01%
2024/04/10	2	44.50	0	0.00	44.50	2	9,432	0.02%
2024/04/08	8.1	43.86	0	0.00	44.10	8.1	10,167	0.08%
2024/04/02	0	0.00	2	44.05	44.05	-2	10,328	-0.02%
2024/03/29	2	44.20	0	0.00	44.10	2	11,020	0.02%
2024/03/28	0	44.55	3	44.65	44.00	-3	11,852	-0.03%
2024/03/26	5	44.35	1	44.20	44.55	4	14,921	0.03%
2024/03/25	0	0.00	10	45.40	45.40	-10	15,353	-0.07%
2024/03/22	1	44.60	12	45.18	45.30	-11	16,105	-0.07%
2024/03/21	0	0.00	1	45.85	45.10	-1	16,959	-0.01%
2024/03/20	11	45.55	0	0.00	45.00	11	17,230	0.06%
2024/03/19	16	45.86	0	0.00	45.50	16	17,402	0.09%
2024/03/18	3	45.48	0	0.00	45.65	3	17,526	0.02%
2024/03/15	15	44.54	11	45.09	46.45	4	17,778	0.02%
2024/03/14	21	47.53	20	47.25	47.10	1	17,606	0.01%
2024/03/13	22	50.03	31	49.55	49.00	-9	17,484	-0.05%
2024/03/12	11	49.45	0	0.00	49.45	11	17,429	0.06%
2024/03/11	20	49.28	0	0.00	49.30	20	17,544	0.11%
2024/03/08	0	0.00	5	48.94	48.65	-5	17,905	-0.03%
2024/03/07	6	48.54	0	0.00	48.10	6	18,241	0.03%
2024/03/06	2	48.98	0.1	49.05	48.40	1.9	18,390	0.01%
2024/03/05	1	49.95	2.4	49.99	49.35	-1.4	18,379	-0.01%
2024/03/01	21.2	49.87	1	49.80	49.90	20.2	18,376	0.11%
2024/02/29	11	50.33	4.1	50.07	50.40	7	18,247	0.04%
2024/02/27	3	48.40	0	0.00	48.10	3	17,884	0.02%
2024/02/26	1	48.80	2	48.80	48.80	-1	17,833	-0.01%
2024/02/23	4.3	50.04	3	50.07	49.65	1.3	17,845	0.01%
2024/02/22	0	0.00	3.1	49.72	50.00	-3.1	17,821	-0.02%
2024/02/21	0	0.00	4	49.34	49.00	-4	17,723	-0.02%
2024/02/20	0	0.00	4	48.71	48.65	-4	17,675	-0.02%
2024/02/19	1	47.70	0	0.00	47.90	1	17,664	0.01%
2024/02/16	2	47.45	0	0.00	47.30	2	17,819	0.01%
2024/02/15	16	46.79	0	0.00	47.20	16	17,961	0.09%
2024/02/02	6	48.50	1	47.95	48.20	5	17,983	0.03%
2024/02/01	1	49.90	2	49.83	49.65	-1	17,868	-0.01%
2024/01/31	3	49.07	1	49.10	48.90	2	17,839	0.01%
2024/01/30	1	50.00	1	49.90	49.45	0	17,848	0.00%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	2	49.83	0	0.00	49.75	2	17,882	0.01%
2024/01/25	7	49.99	1	49.75	49.75	6	17,876	0.03%
2024/01/24	1	51.00	0	0.00	50.50	1	17,811	0.01%
2024/01/23	3	50.43	1	50.40	50.20	2	17,846	0.01%
2024/01/22	11	49.60	1	50.60	50.70	10	17,889	0.06%
2024/01/19	6	52.28	0	0.00	51.20	6	17,791	0.03%
2024/01/18	1	52.20	7	52.10	52.50	-6	17,695	-0.03%
2024/01/17	9	51.30	7	50.49	51.00	2	17,539	0.01%
2024/01/16	11	52.70	10	51.81	52.00	1	17,383	0.01%
2024/01/15	0	0.00	1	53.50	52.80	-1	17,235	-0.01%
2024/01/12	4	52.33	6	52.62	52.50	-2	17,179	-0.01%
2024/01/11	19	50.81	19	51.12	50.90	0	17,038	0.00%
2024/01/10	4	50.43	5	51.00	50.70	-1	16,960	-0.01%
2024/01/09	7.1	52.46	3.2	52.88	52.40	3.9	16,693	0.02%
2024/01/08	20	56.44	25	56.48	56.20	-5	16,210	-0.03%
2024/01/05	3.1	57.33	2.4	57.55	57.90	0.7	15,999	0.00%
2024/01/04	130.6	56.72	173.3	57.31	57.00	-42.7	15,558	-0.27%	大買/大賣/
2024/01/03	23	55.43	23	55.32	55.00	0	14,793	0.00%
2024/01/02	39	57.01	27	55.87	54.70	12	14,512	0.08%
2023/12/29	1	54.90	0	0.00	55.00	1	13,941	0.01%
2023/12/28	12.3	55.34	5	56.00	55.20	7.3	13,906	0.05%
2023/12/27	10.1	56.50	21.2	56.74	56.60	-11.1	13,795	-0.08%
2023/12/26	19	55.02	19	55.44	56.00	0	13,532	0.00%
2023/12/25	31.1	55.81	17	57.59	54.50	14.1	13,140	0.11%
2023/12/22	59.1	60.59	45.3	60.37	60.10	13.8	12,342	0.11%
2023/12/21	52.3	55.41	63.6	56.46	59.60	-11.3	10,570	-0.11%
2023/12/20	23	51.58	31	52.55	54.50	-8	9,261	-0.09%
2023/12/19	17	52.76	17.1	52.83	52.30	-0.1	8,798	0.00%
2023/12/18	53	52.24	61	53.07	52.90	-8	8,116	-0.10%
2023/12/15	13	50.25	21	50.20	50.60	-8	7,335	-0.11%
2023/12/14	5	49.31	3	48.98	49.05	2	7,080	0.03%
2023/12/13	22	50.40	1	50.10	50.10	21	6,925	0.30%
2023/12/12	9	52.49	10	52.24	51.80	-1	7,366	-0.01%
2023/12/11	25.1	52.07	25	52.83	52.40	0.1	7,192	0.00%
2023/12/08	2	50.55	2	50.30	51.10	0	6,988	0.00%
2023/12/07	2	50.65	0	0.00	50.10	2	6,981	0.03%
2023/12/06	3	50.73	1	51.50	51.30	2	6,957	0.03%
2023/12/05	7	51.46	9	51.69	52.00	-2	6,865	-0.03%
2023/12/04	14	51.30	11	51.65	52.50	3	6,511	0.05%
2023/12/01	2	48.00	3	48.12	48.65	-1	6,098	-0.02%
2023/11/30	1	47.25	1	46.60	46.70	0	5,955	0.00%
2023/11/29	5	47.00	5	46.55	46.55	0	6,006	0.00%
2023/11/28	6	46.93	7	46.98	47.00	-1	6,013	-0.02%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/22	1	45.60	0	0.00	45.65	1	6,052	0.02%
2023/11/16	5	47.35	5	47.40	47.40	0	6,207	0.00%
2023/11/15	5	46.65	7.3	47.75	47.85	-2.3	6,230	-0.04%
2023/11/14	1	46.85	2	46.61	46.10	-1	6,289	-0.02%
2023/11/13	0	0.00	2.1	46.51	45.75	-2.1	6,211	-0.03%
2023/11/10	3	45.08	0	0.00	45.00	3	6,230	0.05%
2023/11/09	0	0.00	0	46.35	46.35	0	6,191	0.00%
2023/11/08	0	0.00	0	46.35	46.10	0	6,203	0.00%
2023/11/06	0	0.00	1	47.20	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	1	47.90	47.70	-1	6,210	-0.02%
2023/11/01	5	46.65	5	46.40	46.40	0	6,246	0.00%
2023/10/31	3	47.10	4	46.19	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	2	46.80	47.45	-2	6,225	-0.03%
2023/10/26	0	0.00	0.5	44.75	44.70	-0.5	6,218	-0.01%
2023/10/20	11	44.90	0	0.00	44.90	11	6,415	0.17%
2023/10/19	0	0.00	1	45.60	45.60	-1	6,456	-0.02%
2023/10/18	1	44.60	1	44.40	44.85	0	6,467	0.00%
2023/10/16	0	45.00	0	0.00	45.00	0	6,549	0.00%
2023/10/13	2.1	44.87	0	0.00	44.25	2.1	6,610	0.03%
2023/10/12	1	45.00	0	0.00	45.65	1	6,579	0.02%
2023/10/11	2	45.65	0	0.00	45.25	2	6,647	0.03%
2023/10/06	3	46.85	4	47.08	46.95	-1	6,776	-0.01%
2023/10/05	0	0.00	20	46.75	46.75	-20	6,910	-0.29%
2023/10/04	0	46.30	10	46.35	46.35	-10	6,971	-0.14%
2023/10/03	5	46.79	20	46.00	46.00	-15	7,134	-0.21%
2023/10/02	2	47.30	30	47.31	47.35	-28	7,230	-0.39%
2023/09/28	11	48.54	0	0.00	48.30	11	7,291	0.15%
2023/09/27	25	48.77	2	49.45	48.40	23	7,636	0.30%
2023/09/26	10	48.75	11	48.95	48.70	-1	8,660	-0.01%
2023/09/25	3	49.12	0	0.00	49.20	3	9,197	0.03%
2023/09/22	10	49.45	20.1	50.00	49.50	-10.1	9,463	-0.11%
2023/09/21	31	50.81	0	0.00	49.80	31	9,532	0.33%
2023/09/20	10.4	51.59	19.2	51.71	51.30	-8.8	9,490	-0.09%
2023/09/19	10	50.70	7.1	51.03	50.50	2.9	9,382	0.03%
2023/09/18	0	0.00	1	50.90	50.90	-1	9,376	-0.01%
2023/09/15	33	50.64	12.6	50.52	50.60	20.4	9,386	0.22%
2023/09/14	6	47.71	13	48.21	48.85	-7	8,722	-0.08%
2023/09/11	0	46.10	0	0.00	46.00	0	8,719	0.00%
2023/09/08	1	46.55	2	46.40	46.30	-1	8,781	-0.01%
2023/09/07	1	46.30	1	45.65	45.65	0	8,817	0.00%
2023/09/06	5	46.57	0	0.00	46.30	5	8,880	0.06%
2023/09/05	0	0.00	3	47.03	47.30	-3	8,935	-0.03%
2023/09/04	2	45.17	4	46.34	46.50	-2	9,162	-0.02%
2023/09/01	3	45.12	0	0.00	44.90	3	9,167	0.03%
2023/08/31	2	45.53	1	46.55	45.30	1	9,261	0.01%
2023/08/30	0.3	45.80	2	45.75	45.85	-1.7	9,242	-0.02%
2023/08/29	13.2	45.44	0	0.00	45.35	13.2	9,324	0.14%
2023/08/28	0.1	45.91	0	0.00	46.10	0.1	9,394	0.00%
2023/08/24	3.5	46.89	0	0.00	46.00	3.5	9,566	0.04%
2023/08/23	1	48.40	0	0.00	47.55	1	9,478	0.01%
2023/08/22	2	48.30	2	49.13	48.70	0	9,435	0.00%
2023/08/21	3	49.47	0	0.00	49.30	3	9,449	0.03%
2023/08/18	20	49.43	23	50.41	50.50	-3	9,404	-0.03%
2023/08/17	1.1	47.91	0	47.75	47.90	1.1	9,202	0.01%
2023/08/16	1.1	47.55	0	0.00	47.60	1.1	9,232	0.01%
2023/08/15	1	49.10	0	0.00	49.00	1	9,236	0.01%
2023/08/11	0	0.00	2	50.35	50.60	-2	9,367	-0.02%
2023/08/09	1	50.10	0	0.00	50.10	1	9,428	0.01%
2023/08/08	2	50.03	0	0.00	50.10	2	9,472	0.02%
2023/08/07	1	50.30	2.3	50.24	50.50	-1.3	9,594	-0.01%
2023/08/04	0	0.00	2.3	51.46	51.60	-2.3	9,661	-0.02%
2023/08/02	1	50.70	0.5	51.20	51.10	0.5	9,689	0.01%
2023/08/01	0	0.00	1	51.10	51.10	-1	9,706	-0.01%
2023/07/31	2	51.10	0	0.00	50.40	2	9,784	0.02%
2023/07/28	22.8	51.54	21	51.49	51.80	1.8	9,824	0.02%
2023/07/27	0	0.00	2	50.25	50.40	-2	9,917	-0.02%
2023/07/25	2.2	49.42	1	49.45	49.20	1.2	9,972	0.01%
2023/07/24	2	49.30	1	49.30	49.30	1	10,070	0.01%
2023/07/21	0	0.00	0.1	51.00	50.90	-0.1	10,120	0.00%
2023/07/20	3	51.60	2	51.65	51.90	1	10,171	0.01%
2023/07/19	2	50.90	0	0.00	50.90	2	10,214	0.02%
2023/07/18	3	50.60	3	51.53	50.40	0	10,362	0.00%
2023/07/17	4	51.03	6.1	51.00	51.00	-2.1	10,322	-0.02%
2023/07/14	2	50.30	1.1	50.96	50.40	0.9	10,323	0.01%
2023/07/13	4.3	49.67	3	50.53	49.30	1.3	10,335	0.01%
2023/07/12	3.3	51.91	0.3	52.00	51.60	3	10,261	0.03%
2023/07/11	1	53.70	1	53.50	53.60	0	10,245	0.00%
2023/07/10	5.2	54.19	2	53.90	53.60	3.2	10,259	0.03%
2023/07/07	12	56.57	5	56.70	56.70	7	10,090	0.07%
2023/07/06	0	57.40	0	0.00	57.60	0	9,972	0.00%
2023/07/05	2	57.30	1.3	57.57	57.70	0.7	9,939	0.01%
2023/07/04	8	59.69	9	59.91	57.30	-1	9,675	-0.01%
2023/07/03	22	58.14	11.1	58.37	58.90	10.9	8,716	0.13%
2023/06/30	36	58.79	31	58.90	59.00	5	8,216	0.06%
2023/06/29	1.1	57.80	0	0.00	57.30	1.1	7,941	0.01%
2023/06/28	0	58.60	2	58.75	58.40	-2	7,880	-0.02%
2023/06/27	0	59.10	0	0.00	58.80	0	7,873	0.00%
2023/06/26	1.1	59.59	0	0.00	58.80	1.1	7,871	0.01%
2023/06/21	1.2	59.68	1	59.70	60.20	0.2	7,865	0.00%
2023/06/20	3	61.70	1	61.00	61.00	2	7,836	0.03%
2023/06/19	11	61.78	10.3	61.11	61.10	0.7	7,892	0.01%
2023/06/16	0	0.00	1	62.80	62.60	-1	7,918	-0.01%
2023/06/15	1	62.00	0.2	61.95	61.70	0.8	7,940	0.01%
2023/06/14	0	0.00	1	62.30	62.20	-1	8,067	-0.01%
2023/06/12	2	61.35	3	61.63	62.10	-1	8,862	-0.01%
2023/06/09	1	61.50	0	0.00	61.80	1	9,553	0.01%
2023/06/08	6.1	61.77	5.2	61.71	61.50	0.9	9,687	0.01%
2023/06/06	30	59.07	30	59.20	59.50	0	9,925	0.00%
2023/06/05	0	0.00	2	58.00	58.00	-2	9,958	-0.02%
2023/06/02	1	57.90	2	58.00	58.10	-1	10,005	-0.01%
2023/06/01	0.1	57.53	0	0.00	57.10	0.1	10,059	0.00%
2023/05/31	3.1	58.61	0	0.00	58.00	3.1	10,104	0.03%
2023/05/30	3.1	59.35	1	58.80	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	1	60.30	60.00	-1	10,361	-0.01%
2023/05/26	1	58.71	0	0.00	58.90	1	10,595	0.01%
2023/05/25	0	59.10	0	0.00	58.70	0	10,907	0.00%
2023/05/24	0.7	60.39	1	60.00	60.10	-0.3	11,227	0.00%
2023/05/23	0.1	60.40	0	0.00	60.10	0.1	11,458	0.00%
2023/05/22	1	59.80	1	60.80	60.20	0	11,482	0.00%
2023/05/19	5	59.90	3	60.00	60.30	2	11,432	0.02%
2023/05/18	0	0.00	1	60.10	59.60	-1	11,369	-0.01%
2023/05/17	2	59.95	2	60.10	60.20	0	11,390	0.00%
2023/05/16	2	59.85	1	59.60	59.60	1	11,367	0.01%
2023/05/11	5	59.72	0	0.00	59.10	5	11,447	0.04%
2023/05/10	0	0.00	2	61.40	61.60	-2	11,368	-0.02%
2023/05/09	1.1	60.46	1	60.50	60.20	0.1	11,394	0.00%
2023/05/08	2	59.45	0	0.00	59.40	2	11,536	0.02%
2023/05/05	1	60.01	2	59.70	59.50	-1	11,898	-0.01%
2023/05/04	1.1	60.16	0	0.00	60.10	1.1	11,984	0.01%
2023/05/03	0.2	61.59	0	0.00	60.50	0.2	12,004	0.00%
2023/05/02	1.1	63.67	2	63.20	63.20	-0.9	11,970	-0.01%
2023/04/28	0	0.00	1	65.00	65.00	-1	12,084	-0.01%
2023/04/27	1.3	62.66	1.3	63.32	63.70	0	12,176	0.00%
2023/04/26	0.1	63.27	4	63.50	63.70	-3.9	12,253	-0.03%
2023/04/25	1	65.28	0	0.00	64.20	1	12,258	0.01%
2023/04/24	0	0.00	0.3	65.38	65.50	-0.3	12,374	0.00%
2023/04/21	5	66.04	1	64.90	65.00	4	12,497	0.03%
2023/04/19	5	68.60	4	68.50	68.00	1	12,630	0.01%
2023/04/18	3	69.30	26	69.49	69.00	-23	12,772	-0.18%
2023/04/17	0	0.00	5	70.86	70.50	-5	12,889	-0.04%
2023/04/14	30	68.97	32	69.42	69.90	-2	13,041	-0.02%
2023/04/13	4	68.45	1	68.80	68.50	3	13,235	0.02%
2023/04/12	1	69.20	2.5	69.20	68.80	-1.5	13,442	-0.01%
2023/04/11	1.1	68.90	0.3	68.70	68.60	0.9	13,740	0.01%
2023/04/06	1	68.00	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	69.70	0	0.00	68.50	1	15,727	0.01%
2023/03/30	2	69.05	1	68.80	68.50	1	17,126	0.01%
2023/03/29	2.1	68.86	0	0.00	68.80	2.1	17,649	0.01%
2023/03/28	0	0.00	1	69.30	69.30	-1	18,203	-0.01%
2023/03/27	1	69.72	1	69.80	69.70	0	18,992	0.00%
2023/03/24	2	69.95	0	0.00	70.50	2	19,983	0.01%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.01%
2023/03/22	0	0.00	3.4	70.08	70.40	-3.4	20,171	-0.02%
2023/03/21	1	69.79	0	0.00	69.00	1	20,226	0.01%
2023/03/20	25	70.04	29	69.88	69.60	-4	20,233	-0.02%
2023/03/17	11	68.88	16	68.89	69.00	-5	20,203	-0.02%
2023/03/16	8.3	68.97	5	69.12	68.20	3.3	20,128	0.02%
2023/03/15	43.3	71.51	26	71.85	71.00	17.3	19,886	0.09%
2023/03/14	37.1	73.14	8	73.33	72.50	29.1	19,571	0.15%
2023/03/13	33	80.82	36.3	80.75	80.50	-3.3	18,898	-0.02%
2023/03/10	9	80.50	5	80.46	79.10	4	18,755	0.02%
2023/03/09	1	79.80	2	80.25	80.10	-1	18,527	-0.01%
2023/03/08	2.2	79.19	0	0.00	79.00	2.2	18,647	0.01%
2023/03/07	2	81.00	0	0.00	80.70	2	18,699	0.01%
2023/03/06	2	80.55	12.1	81.04	80.60	-10.1	18,803	-0.05%
2023/03/03	7	80.54	5.3	81.13	81.10	1.7	19,016	0.01%
2023/03/02	13	80.59	53.1	80.55	80.70	-40.1	19,149	-0.21%
2023/03/01	39.3	78.10	3	78.53	78.60	36.3	18,998	0.19%
2023/02/24	25	79.25	9.2	79.61	79.60	15.8	18,961	0.08%
2023/02/23	6.1	78.43	23.3	79.15	79.20	-17.2	18,829	-0.09%
2023/02/22	18.8	77.83	6.6	78.10	76.70	12.2	18,592	0.07%
2023/02/21	59	76.13	61.3	76.47	77.50	-2.3	18,344	-0.01%
2023/02/20	0	0.00	5.2	74.00	74.00	-5.2	18,296	-0.03%
2023/02/17	5.1	72.98	1	72.50	73.30	4.1	18,522	0.02%
2023/02/16	2	73.75	1	73.70	73.70	1	18,664	0.01%
2023/02/15	3	73.93	0	0.00	73.70	3	19,073	0.02%
2023/02/14	1.1	74.60	3	74.73	74.80	-1.9	19,329	-0.01%
2023/02/13	5	73.76	1	73.70	73.80	4	19,474	0.02%
2023/02/10	4	75.70	1.1	75.88	75.50	2.9	19,706	0.01%
2023/02/09	2	77.60	0	0.00	76.90	2	20,025	0.01%
2023/02/08	0	0.00	2	77.95	77.90	-2	20,279	-0.01%
2023/02/07	1	76.60	3.4	77.11	77.60	-2.4	20,350	-0.01%
2023/02/06	9.5	77.19	2	77.20	76.10	7.5	20,482	0.04%
2023/02/03	27	79.72	28	79.97	79.50	-1	20,459	0.00%
2023/02/02	1	77.50	8	77.93	78.60	-7	20,220	-0.03%
2023/02/01	4	76.60	4	76.40	76.70	0	20,217	0.00%
2023/01/31	4	75.85	3	75.90	75.90	1	20,313	0.00%
2023/01/30	6	73.75	4	74.83	75.60	2	20,414	0.01%
2023/01/17	5	74.04	5	74.04	73.60	0	20,433	0.00%
2023/01/16	7.1	73.73	10	73.44	73.70	-2.9	20,475	-0.01%
2023/01/13	2	74.45	4	74.35	74.50	-2	20,424	-0.01%
2023/01/12	13.2	74.87	12	74.36	74.10	1.2	20,536	0.01%
2023/01/11	33	77.35	32	76.38	76.10	1	20,473	0.01%
2023/01/10	10.3	77.76	10	76.63	76.50	0.3	20,444	0.00%
2023/01/09	9	77.51	8	77.55	77.50	1	20,639	0.00%
2023/01/06	9.1	76.59	8	77.43	77.80	1.1	20,709	0.01%
2023/01/05	7	77.51	5	78.10	77.10	2	20,762	0.01%
2023/01/04	5.2	78.19	6	77.17	77.10	-0.8	20,903	0.00%
2023/01/03	11	80.32	3	80.53	79.20	8	20,825	0.04%
2022/12/30	4	80.28	27	80.86	80.10	-23	20,753	-0.11%
2022/12/29	49	79.22	26	79.75	79.20	23	20,637	0.11%
2022/12/28	45	81.49	37	79.47	79.00	8	20,583	0.04%
2022/12/27	10	84.51	50	83.85	82.10	-40	20,463	-0.20%
2022/12/26	17	84.64	16	84.51	82.40	1	20,553	0.00%
2022/12/23	36	85.14	24	86.05	86.20	12	20,344	0.06%
2022/12/22	55	83.80	39.1	84.95	87.20	15.9	19,732	0.08%
2022/12/21	3	78.53	6.4	78.96	79.80	-3.4	18,579	-0.02%
2022/12/20	51	76.98	50.6	77.75	76.70	0.4	18,285	0.00%
2022/12/19	11	79.04	4.1	77.73	76.20	6.9	18,086	0.04%
2022/12/16	15	76.50	28.7	76.57	78.80	-13.7	17,509	-0.08%
2022/12/15	4	71.97	9	72.18	72.50	-5	16,827	-0.03%
2022/12/14	2	69.36	1	69.99	70.70	1	17,223	0.01%
2022/12/13	2	69.71	3	70.50	70.30	-1	17,331	-0.01%
2022/12/12	1	70.00	9	69.32	69.30	-8	17,584	-0.05%
2022/12/09	1	70.20	3.4	69.73	70.10	-2.4	17,814	-0.01%
2022/12/08	1	68.41	16	68.76	68.60	-15	18,088	-0.08%
2022/12/07	2.2	70.31	0	0.00	69.10	2.2	18,250	0.01%
2022/12/06	5	71.86	1	71.11	70.60	4	18,254	0.02%
2022/12/05	2	74.85	2.2	74.61	74.30	-0.2	18,390	0.00%
2022/12/02	0	75.10	3	75.10	74.50	-3	18,584	-0.02%
2022/12/01	5.2	76.33	0.1	76.20	75.30	5.1	18,774	0.03%
2022/11/30	4.3	75.30	1	75.90	76.10	3.3	18,698	0.02%
2022/11/29	0	74.33	1	73.60	74.70	-1	18,769	-0.01%
2022/11/28	2.1	73.75	3	73.53	72.90	-0.9	18,998	0.00%
2022/11/25	4	75.80	6.1	76.14	74.90	-2.1	18,973	-0.01%
2022/11/24	4.1	73.94	9.1	74.64	75.40	-5.1	19,000	-0.03%
2022/11/23	1	70.60	4.2	70.16	71.10	-3.2	18,785	-0.02%
2022/11/22	2	69.70	10	70.02	69.10	-8	18,934	-0.04%
2022/11/21	3.1	70.95	1	69.50	69.50	2.1	18,878	0.01%
2022/11/18	8	73.29	1	72.60	71.80	7	18,843	0.04%
2022/11/17	6	75.30	5	74.20	74.20	1	18,944	0.01%
2022/11/16	9	74.63	10.9	75.16	75.30	-1.9	18,910	-0.01%
2022/11/15	7	74.16	22.4	74.03	74.60	-15.4	18,998	-0.08%
2022/11/14	3	74.07	10	74.38	74.10	-7	18,805	-0.04%
2022/11/11	24	74.50	24	73.65	73.50	0	18,698	0.00%
2022/11/10	11.7	73.21	23.5	73.63	74.40	-11.8	18,395	-0.06%
2022/11/09	6	71.48	5.3	72.10	72.00	0.7	18,244	0.00%
2022/11/08	45.3	71.90	14	70.88	70.40	31.3	18,282	0.17%
2022/11/07	5	69.15	11	69.28	70.00	-6	18,009	-0.03%
2022/11/04	6	66.77	6	66.62	66.60	0	17,759	0.00%
2022/11/03	5.1	65.43	3	65.57	65.80	2.1	17,605	0.01%
2022/11/02	72	67.13	72	67.85	66.50	0	17,748	0.00%
2022/11/01	13.3	67.56	10	68.30	66.00	3.3	17,590	0.02%
2022/10/31	2	67.25	2	67.75	67.70	0	17,596	0.00%
2022/10/28	4	69.13	0	0.00	68.50	4	17,585	0.02%
2022/10/27	1	68.40	8	70.03	70.50	-7	17,529	-0.04%
2022/10/26	4	67.45	7.3	67.86	69.20	-3.3	17,483	-0.02%
2022/10/25	3.2	68.55	2	69.00	67.70	1.2	17,395	0.01%
2022/10/24	4	68.88	7	69.33	68.50	-3	17,586	-0.02%
2022/10/21	7	66.50	8	66.96	66.50	-1	17,570	-0.01%
2022/10/20	5	64.08	4	66.58	66.90	1	17,578	0.01%
2022/10/19	1	68.10	1	68.20	67.90	0	17,706	0.00%
2022/10/18	1	67.00	2	66.45	67.00	-1	17,674	-0.01%
2022/10/17	8.1	63.61	14	63.08	64.90	-5.9	17,705	-0.03%
2022/10/14	5	69.28	9	68.88	68.80	-4	17,512	-0.02%
2022/10/13	3	68.60	2	66.55	65.40	1	17,873	0.01%
2022/10/12	12.1	68.67	0	0.00	68.30	12.1	18,252	0.07%
2022/10/11	6	72.23	5	72.86	72.20	1	18,103	0.01%
2022/10/07	19	73.79	34	73.91	73.20	-15	17,998	-0.08%
2022/10/06	7	71.96	11	72.31	73.60	-4	18,048	-0.02%
2022/10/05	12	73.44	10	73.48	72.90	2	18,103	0.01%
2022/10/04	25.1	71.38	41	71.61	71.60	-16	18,225	-0.09%
2022/10/03	36	69.71	29.1	70.23	70.30	6.9	18,110	0.04%
2022/09/30	12	64.34	8.2	66.10	66.80	3.8	17,994	0.02%
2022/09/29	6	66.40	3	67.97	66.50	3	17,966	0.02%
2022/09/28	14.1	67.69	10.3	68.20	65.70	3.8	17,990	0.02%
2022/09/27	5	70.16	7	71.00	71.00	-2	18,355	-0.01%
2022/09/26	7.3	71.18	2	71.35	69.40	5.3	18,480	0.03%
2022/09/23	3.5	75.99	9	77.00	74.90	-5.5	18,620	-0.03%
2022/09/22	14.1	75.32	6.1	75.83	74.70	8	18,861	0.04%
2022/09/21	31.5	78.21	38	77.27	78.30	-6.5	19,104	-0.03%
2022/09/20	5	75.58	1.1	76.12	75.10	3.9	19,163	0.02%
2022/09/19	18.3	77.33	20	75.93	74.10	-1.7	19,630	-0.01%
2022/09/16	14	78.92	0	0.00	80.70	14	19,925	0.07%
2022/09/15	10.3	80.40	5.3	81.30	80.70	5	20,286	0.02%
2022/09/14	2.2	75.61	0	0.00	79.10	2.2	20,546	0.01%
2022/09/13	5	77.82	7.2	77.88	77.70	-2.2	20,614	-0.01%
2022/09/12	5.1	78.60	3	76.50	76.90	2.1	20,925	0.01%
2022/09/08	1.4	73.30	0.1	73.80	74.10	1.3	20,836	0.01%
2022/09/07	22	74.27	5	74.34	74.50	17	20,908	0.08%
2022/09/06	0	0.00	1.5	77.49	76.80	-1.5	20,750	-0.01%
2022/09/05	34.2	76.71	1	76.20	76.20	33.2	20,692	0.16%
2022/09/02	17.2	81.10	13.6	78.75	78.00	3.6	20,581	0.02%
2022/09/01	7	84.67	5	83.94	83.70	2	20,346	0.01%
2022/08/31	15	84.07	17	84.12	86.80	-2	20,415	-0.01%
2022/08/30	1	86.50	0	0.00	86.10	1	20,129	0.00%
2022/08/29	7	86.80	2	86.50	86.30	5	20,111	0.02%
2022/08/26	0	93.30	0	0.00	93.10	0	20,046	0.00%
2022/08/25	3	92.70	3	92.47	92.80	0	20,010	0.00%
2022/08/24	4	93.50	1	93.40	91.30	3	20,068	0.01%
2022/08/23	2.1	94.61	1.4	95.64	94.60	0.7	20,090	0.00%
2022/08/22	15.5	96.16	11	95.75	95.10	4.5	20,154	0.02%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	2	100.75	2.1	101.22	101.00	-0.1	20,220	0.00%
2022/08/17	2	100.50	2	101.50	101.50	0	20,697	0.00%
2022/08/16	22.1	100.05	10	99.90	99.90	12.1	21,251	0.06%
2022/08/15	6.2	101.81	2	101.25	101.50	4.2	21,871	0.02%
2022/08/12	5	103.00	10	104.00	104.50	-5	21,770	-0.02%
2022/08/11	12.1	103.17	5	103.50	103.00	7.1	21,901	0.03%
2022/08/10	3	104.83	2	105.00	103.00	1	21,885	0.00%
2022/08/09	30	104.83	24.2	105.59	105.00	5.8	21,937	0.03%
2022/08/08	19	106.68	22.3	107.18	107.50	-3.3	21,826	-0.02%
2022/08/05	3	106.00	7	106.79	107.50	-4	21,846	-0.02%
2022/08/04	14	103.11	16	103.81	104.00	-2	21,921	-0.01%
2022/08/03	7.2	104.77	7.3	104.61	104.50	-0.1	21,955	0.00%
2022/08/02	15.2	104.05	11	104.45	105.00	4.2	22,088	0.02%
2022/08/01	13	106.81	16.3	107.16	107.50	-3.3	22,109	-0.01%
2022/07/29	5	106.50	24.6	107.41	107.00	-19.6	22,202	-0.09%
2022/07/28	4.8	103.45	3	103.83	102.00	1.8	22,118	0.01%
2022/07/27	1	104.00	1	103.00	104.50	0	22,091	0.00%
2022/07/26	17.1	100.92	2	102.25	100.50	15.1	22,099	0.07%
2022/07/25	1	104.00	2	104.75	104.00	-1	21,952	0.00%
2022/07/22	4	105.63	2	106.50	106.50	2	21,993	0.01%
2022/07/21	6	106.08	7	105.79	105.50	-1	22,013	0.00%
2022/07/20	43.2	107.23	40	105.63	103.50	3.2	21,989	0.01%
2022/07/19	15	126.03	18	125.78	131.00	-3	21,598	-0.01%
2022/07/18	18	119.50	1.1	120.95	121.00	16.9	21,147	0.08%
2022/07/15	3	118.50	4	118.00	117.00	-1	21,144	0.00%
2022/07/14	22	117.75	21	115.45	118.50	1	21,219	0.00%
2022/07/13	3.2	116.16	2	116.50	113.50	1.2	21,063	0.01%
2022/07/12	19.3	114.23	14	111.96	112.00	5.3	20,966	0.03%
2022/07/11	11	119.59	10	120.50	120.50	1	20,719	0.00%
2022/07/08	25	119.82	27	120.52	120.50	-2	20,675	-0.01%
2022/07/07	11	113.50	13	114.81	116.50	-2	20,505	-0.01%
2022/07/06	22.3	114.46	23.3	113.53	113.50	-1	20,500	0.00%
2022/07/05	33	115.98	27	115.83	116.00	6	20,405	0.03%
2022/07/04	14	113.57	15.1	114.41	115.50	-1.1	19,948	-0.01%
2022/07/01	35.1	116.56	36.3	118.38	111.00	-1.2	19,836	-0.01%
2022/06/30	4.3	119.62	4	118.63	119.00	0.3	19,480	0.00%
2022/06/29	17	122.38	12.5	125.40	120.00	4.5	19,155	0.02%
2022/06/28	14	124.85	15.2	126.63	128.00	-1.2	18,787	-0.01%
2022/06/27	17.1	123.56	17	124.38	128.00	0.1	18,412	0.00%
2022/06/24	28	116.23	30.3	115.53	116.50	-2.3	17,937	-0.01%
2022/06/23	20.5	113.41	16	111.53	110.50	4.5	17,617	0.03%
2022/06/22	8	118.94	6.1	116.74	120.00	2	17,276	0.01%
2022/06/21	3.1	122.30	6.1	121.49	123.50	-3.1	16,758	-0.02%
2022/06/20	5	123.60	4	122.88	119.50	1	16,534	0.01%
2022/06/17	5	131.10	4.1	131.24	131.00	0.9	16,156	0.01%
2022/06/16	2	137.27	4	134.75	131.00	-2	15,984	-0.01%
2022/06/14	7	142.64	1	143.50	143.00	6	16,380	0.04%
2022/06/13	7	144.78	5	144.00	143.00	2	17,312	0.01%
2022/06/10	8	150.63	2	152.00	150.00	6	17,735	0.03%
2022/06/09	11	156.36	0	0.00	155.00	11	17,977	0.06%
2022/06/08	2	160.50	7	161.00	161.50	-5	18,124	-0.03%
2022/06/07	2	159.00	2	159.75	159.00	0	18,565	0.00%
2022/06/06	3	161.00	5	160.50	158.50	-2	19,086	-0.01%
2022/06/02	4	159.00	1	159.00	158.50	3	19,672	0.02%
2022/06/01	7	159.86	7.1	159.57	159.50	-0.1	20,734	0.00%
2022/05/31	11	158.82	5.2	158.28	157.00	5.8	22,047	0.03%
2022/05/30	2	160.00	4	159.50	158.50	-2	22,405	-0.01%
2022/05/27	3	159.00	1	159.50	160.50	2	22,706	0.01%
2022/05/26	24	161.67	24	160.10	156.50	0	23,032	0.00%
2022/05/25	7	160.50	3	162.50	160.50	4	23,196	0.02%
2022/05/24	28	165.43	33	163.65	161.50	-5	23,415	-0.02%
2022/05/23	6	156.83	21.1	161.18	163.50	-15.1	23,452	-0.06%
2022/05/20	1	147.00	3	148.00	149.00	-2	23,616	-0.01%
2022/05/19	3	141.50	2	143.00	146.00	1	24,528	0.00%
2022/05/18	3	145.83	9	146.50	147.50	-6	25,491	-0.02%
2022/05/17	38	147.30	31	145.73	143.00	7	26,034	0.03%
2022/05/16	12	150.88	14	149.64	148.00	-2	26,380	-0.01%
2022/05/13	1	151.00	6	152.50	153.50	-5	26,755	-0.02%
2022/05/12	13	148.23	3.2	148.97	148.50	9.8	27,852	0.04%
2022/05/11	22	151.05	31	152.63	151.50	-9	28,048	-0.03%
2022/05/10	1	152.00	3	151.33	151.50	-2	28,426	-0.01%
2022/05/09	4	149.50	2	150.25	148.00	2	28,842	0.01%
2022/05/06	3.1	147.69	2	149.75	151.50	1.1	29,843	0.00%
2022/05/05	3	152.33	22.5	153.47	153.00	-19.5	29,960	-0.06%
2022/05/04	2	149.75	13.5	149.33	148.50	-11.5	29,923	-0.04%
2022/05/03	4.9	143.87	1	144.00	146.00	3.9	30,123	0.01%
2022/04/29	13	146.27	18.2	146.80	146.00	-5.2	30,426	-0.02%
2022/04/28	5	143.50	5	144.10	142.00	0	30,615	0.00%
2022/04/27	11.2	143.18	5	143.90	144.00	6.2	30,648	0.02%
2022/04/26	5	148.70	6	149.33	145.00	-1	30,761	0.00%
2022/04/25	30	150.88	3.1	148.71	148.00	26.9	30,860	0.09%
2022/04/22	4	155.88	3	157.00	156.00	1	30,890	0.00%
2022/04/21	8.5	158.06	2.4	158.21	157.50	6.2	31,098	0.02%
2022/04/20	1	156.00	4	156.75	155.50	-3	31,348	-0.01%
2022/04/19	1	154.50	4	155.63	156.00	-3	31,482	-0.01%
2022/04/18	5	152.50	28	151.52	151.00	-23	31,728	-0.07%
2022/04/15	3	154.50	4	155.63	155.00	-1	32,036	0.00%
2022/04/14	3.1	156.00	2.1	156.71	154.50	1	32,163	0.00%
2022/04/13	5	155.70	4	156.38	158.00	1	32,253	0.00%
2022/04/12	15.1	148.84	16	150.63	153.00	-0.9	32,311	0.00%
2022/04/11	4	152.88	1	155.50	151.50	3	32,351	0.01%
2022/04/08	5	153.50	6	154.58	154.00	-1	32,947	0.00%
2022/04/07	8	150.81	1	153.50	149.50	7	33,063	0.02%
2022/04/06	2	155.00	0	0.00	156.00	2	33,093	0.01%
2022/04/01	4	158.75	3	159.33	160.00	1	33,478	0.00%
2022/03/31	2	158.25	3	157.50	158.50	-1	33,528	0.00%
2022/03/30	4	156.75	10	157.15	160.00	-6	33,688	-0.02%
2022/03/29	4.1	157.62	0	0.00	154.50	4.1	33,769	0.01%
2022/03/28	11.8	155.02	7	154.29	156.00	4.8	34,092	0.01%
2022/03/25	14.1	154.79	3.3	157.59	153.50	10.8	34,467	0.03%
2022/03/24	9	161.39	0.2	163.50	160.00	8.8	34,857	0.03%
2022/03/23	3	165.00	1	163.50	163.00	2	35,566	0.01%
2022/03/22	2.2	165.41	2	163.00	162.50	0.2	36,222	0.00%
2022/03/21	2.1	165.21	3	164.67	163.00	-0.9	37,126	0.00%
2022/03/18	5	161.80	2	163.00	163.00	3	38,261	0.01%
2022/03/17	4	162.88	2	167.50	168.00	2	38,841	0.01%
2022/03/16	31.4	162.96	25	159.34	161.50	6.4	39,919	0.02%
2022/03/15	3	177.34	0	0.00	172.50	3	39,944	0.01%
2022/03/14	0.1	180.00	5.2	180.93	182.00	-5.1	41,030	-0.01%
2022/03/11	2	175.26	1	176.00	175.00	1	42,473	0.00%
2022/03/10	6	179.33	4.1	180.61	176.50	1.9	43,249	0.00%
2022/03/09	5	175.10	0	0.00	174.00	5	43,857	0.01%
2022/03/08	4.1	176.00	5	170.60	170.50	-0.9	44,460	0.00%
2022/03/07	35	192.31	30.2	191.93	180.00	4.9	43,865	0.01%
2022/03/04	15.1	197.82	15.1	194.28	192.00	0	43,042	0.00%
2022/03/03	3	193.83	2	194.50	192.00	1	41,921	0.00%
2022/03/02	5	192.99	2	191.50	190.50	3	41,774	0.01%
2022/03/01	5	193.90	5	193.30	193.00	0	41,636	0.00%
2022/02/25	0.1	186.00	4	186.00	187.00	-3.9	41,391	-0.01%
2022/02/24	24.2	189.52	46.1	186.79	182.00	-21.9	41,218	-0.05%
2022/02/23	14.2	188.82	13	188.62	190.00	1.2	40,843	0.00%
2022/02/22	16	184.25	50	186.80	181.50	-34	40,488	-0.08%
2022/02/21	34	197.32	32.2	196.69	195.00	1.8	39,762	0.00%
2022/02/18	52.2	191.95	14	188.75	194.50	38.2	39,031	0.10%
2022/02/17	36	186.50	41.4	186.27	183.00	-5.4	38,225	-0.01%
2022/02/16	6	183.08	6.3	183.37	183.50	-0.3	37,912	0.00%
2022/02/15	6	181.08	5	179.50	178.50	1	38,206	0.00%
2022/02/14	23.3	179.78	28	180.29	180.00	-4.7	38,783	-0.01%
2022/02/11	4	174.38	9	174.67	172.00	-5	38,390	-0.01%
2022/02/10	3	175.65	18	172.82	175.50	-15	39,037	-0.04%
2022/02/09	18	173.69	25.8	175.31	173.50	-7.8	39,741	-0.02%
2022/02/08	35	172.59	19.2	173.93	172.00	15.8	39,830	0.04%
2022/02/07	2	153.50	4.2	160.81	162.00	-2.2	39,996	-0.01%
2022/01/26	1	147.01	0.1	148.00	147.50	1	41,239	0.00%
2022/01/25	6	148.66	5	150.30	145.50	1	41,581	0.00%
2022/01/24	5	149.20	7.2	149.47	153.00	-2.2	41,813	-0.01%
2022/01/21	16.9	155.80	28	154.29	151.50	-11.1	42,137	-0.03%
2022/01/19	5	162.60	3	164.83	161.50	2	42,524	0.00%
2022/01/18	4	166.12	4	167.00	166.00	0	42,715	0.00%
2022/01/17	9	168.94	1	170.00	166.00	8	43,550	0.02%
2022/01/14	9	170.82	7.8	169.36	173.50	1.2	44,029	0.00%
2022/01/13	6.3	170.67	4	174.13	168.50	2.3	44,460	0.01%
2022/01/12	3.1	182.41	11	177.55	176.00	-7.9	44,725	-0.02%
2022/01/11	2	181.00	2	181.50	181.50	0	45,521	0.00%
2022/01/10	8.2	181.43	0	0.00	179.50	8.2	46,605	0.02%
2022/01/07	0.1	188.25	0.2	189.50	187.50	-0.1	47,315	0.00%
2022/01/06	5	192.70	5	191.90	191.00	0	48,866	0.00%
2022/01/05	3	192.32	5	192.10	191.00	-2	49,726	0.00%
2022/01/04	3	187.66	3	187.00	191.50	0	50,499	0.00%
2022/01/03	7.3	188.75	18	189.72	187.50	-10.7	51,296	-0.02%
2021/12/30	4	199.75	0.5	198.57	198.50	3.5	51,827	0.01%
2021/12/29	0	0.00	1	203.00	201.00	-1	52,778	0.00%
2021/12/28	9	204.33	18	203.44	200.50	-9	54,654	-0.02%
2021/12/27	6	199.58	0.1	199.00	199.00	5.9	55,451	0.01%
2021/12/24	6	200.58	9	201.17	199.00	-3	56,326	-0.01%
2021/12/23	3	202.67	8.4	201.71	200.00	-5.4	56,322	-0.01%
2021/12/22	5.1	204.39	4	204.13	204.00	1.1	56,540	0.00%
2021/12/21	33	201.64	36.2	202.63	207.00	-3.2	56,543	-0.01%
2021/12/20	10	200.49	2	201.75	199.00	8	56,620	0.01%
2021/12/17	40.6	203.01	57	201.60	200.00	-16.4	56,644	-0.03%
2021/12/16	2.1	197.79	7	198.36	196.50	-4.9	56,315	-0.01%
2021/12/15	18.1	195.38	6	197.33	199.00	12.1	56,196	0.02%
2021/12/14	63	198.06	42.5	193.06	189.50	20.5	56,156	0.04%
2021/12/13	25.2	208.76	11	207.23	201.50	14.2	55,319	0.03%
2021/12/10	41.3	207.92	7	207.36	210.50	34.3	55,553	0.06%
2021/12/09	10	198.95	17.6	200.86	208.00	-7.6	54,894	-0.01%
2021/12/08	39	198.50	31	197.98	197.00	8	54,715	0.01%
2021/12/07	28	184.66	51.1	186.17	191.00	-23.1	54,241	-0.04%
2021/12/06	9	173.28	17	174.26	176.50	-8	53,587	-0.01%
2021/12/03	21	169.67	13	170.42	164.50	8	53,625	0.01%
2021/12/02	9	164.56	13.5	166.55	169.50	-4.5	53,692	-0.01%
2021/12/01	1	155.00	4	155.13	154.50	-3	53,099	-0.01%
2021/11/30	0	0.00	3	155.83	156.50	-3	53,553	-0.01%
2021/11/29	6.1	152.19	1	155.00	153.00	5.1	54,150	0.01%
2021/11/26	7	157.91	3	156.67	152.00	4	55,260	0.01%
2021/11/25	2	156.50	2	156.75	157.50	0	55,943	0.00%
2021/11/24	1	154.00	1.1	154.44	154.00	-0.1	56,530	0.00%
2021/11/23	4	155.75	0	0.00	154.00	4	58,328	0.01%
2021/11/22	7	155.07	6	156.67	154.50	1	60,206	0.00%
2021/11/19	6	157.17	4	156.38	156.00	2	61,871	0.00%
2021/11/18	0	0.00	2.1	159.76	160.50	-2.1	64,140	0.00%
2021/11/17	7.2	158.64	13	158.38	158.50	-5.9	66,010	-0.01%
2021/11/16	2	160.25	3	161.00	161.00	-1	67,378	0.00%
2021/11/15	2	159.24	4	159.75	157.00	-2	69,856	0.00%
2021/11/12	8.8	160.04	17	159.12	159.00	-8.2	71,211	-0.01%
2021/11/11	26.1	167.33	10	170.45	159.50	16.1	71,484	0.02%
2021/11/10	16	182.69	21	184.74	177.00	-5	72,107	-0.01%
2021/11/09	30.2	185.27	11	187.59	183.50	19.2	73,224	0.03%
2021/11/08	22.2	183.00	14	184.18	190.00	8.2	73,787	0.01%
2021/11/05	13	175.85	20	174.33	178.00	-7	74,735	-0.01%
2021/11/04	15.4	176.74	16.1	177.70	174.50	-0.7	76,083	0.00%
2021/11/03	32.3	170.62	33.1	171.76	171.50	-0.8	76,323	0.00%
2021/11/02	4.1	163.54	12	162.13	161.00	-7.9	76,868	-0.01%
2021/11/01	12.1	163.29	12	160.17	158.50	0.1	77,612	0.00%
2021/10/29	0	0.00	42.3	156.82	160.00	-42.3	78,267	-0.05%
2021/10/28	44.2	154.90	12.2	155.43	153.50	32	79,584	0.04%
2021/10/27	10.3	153.92	2.2	154.36	153.00	8.1	82,036	0.01%
2021/10/26	5	157.00	9.5	156.48	157.00	-4.5	84,992	-0.01%
2021/10/25	8.6	154.74	20.6	156.88	157.50	-12	87,571	-0.01%
2021/10/22	22	154.61	17	153.85	152.50	5	90,066	0.01%
2021/10/21	15	161.80	2.1	164.38	159.00	12.9	91,770	0.01%
2021/10/20	10	160.40	15.1	162.14	159.50	-5.1	92,550	-0.01%
2021/10/19	18.1	158.73	20	161.13	158.00	-1.9	94,278	0.00%
2021/10/18	48.1	153.20	49	155.40	160.00	-0.9	96,471	0.00%
2021/10/15	20	161.58	17.2	162.01	161.00	2.8	97,931	0.00%
2021/10/14	38.1	164.23	55	159.81	164.50	-17	98,982	-0.02%
2021/10/13	34	157.43	16	157.75	155.00	18	99,248	0.02%
2021/10/12	17	156.36	6	155.83	153.50	11	101,711	0.01%
2021/10/08	26	168.38	22	166.95	169.50	4	102,911	0.00%
2021/10/07	13	173.96	26.7	170.84	171.50	-13.7	105,121	-0.01%
2021/10/06	17	165.06	13	165.65	161.50	4	106,167	0.00%
2021/10/05	66	164.05	73	166.38	173.00	-7	107,309	-0.01%
2021/10/04	28	168.91	23.6	173.94	165.50	4.4	108,342	0.00%
2021/10/01	22.1	187.80	18	190.06	183.50	4.1	110,613	0.00%
2021/09/30	12	203.21	14	202.46	203.50	-2	112,158	0.00%
2021/09/29	10.1	201.41	10	202.30	200.50	0.1	113,993	0.00%
2021/09/28	16	202.84	5	202.70	203.50	11	115,755	0.01%
2021/09/27	20	212.03	13	213.27	208.00	7	117,732	0.01%
2021/09/24	12	213.29	12.3	214.70	215.00	-0.3	121,860	0.00%
2021/09/23	12	208.92	13	208.04	207.50	-1	123,853	0.00%
2021/09/22	12	203.67	9.1	204.54	203.00	2.9	127,961	0.00%
2021/09/17	5	206.40	16.2	208.65	210.00	-11.2	129,019	-0.01%
2021/09/16	2	202.50	2	201.50	200.50	0	131,239	0.00%
2021/09/15	12.1	201.85	24	200.75	205.00	-11.9	132,972	-0.01%
2021/09/14	14	207.64	24	205.65	201.50	-10	136,191	-0.01%
2021/09/13	14.4	213.20	31	213.16	210.00	-16.6	138,442	-0.01%
2021/09/10	47.2	210.73	38	211.59	211.50	9.2	139,336	0.01%
2021/09/09	47	207.03	75	207.63	207.50	-28	140,530	-0.02%
2021/09/08	81.2	212.39	36	212.65	213.00	45.2	141,059	0.03%
2021/09/07	34.4	205.85	65	208.72	209.50	-30.6	141,359	-0.02%
2021/09/06	8.2	214.09	8	221.81	211.00	0.2	140,707	0.00%
2021/09/03	9.1	226.03	19	235.13	222.00	-9.9	140,444	-0.01%
2021/09/02	16	239.15	17	238.44	235.50	-1	139,951	0.00%
2021/09/01	75.2	238.15	49	238.00	235.00	26.2	139,269	0.02%
2021/08/31	49.1	249.40	62.1	248.10	248.00	-13	138,045	-0.01%
2021/08/30	50	251.25	64	255.39	249.00	-14	137,102	-0.01%
2021/08/27	83	256.74	97	256.19	252.00	-14	136,378	-0.01%
2021/08/26	61	257.25	91	256.25	258.00	-30	134,570	-0.02%
2021/08/25	123	255.01	123.3	250.02	262.00	-0.3	132,823	0.00%	大買/大賣/
2021/08/24	88	245.69	43	252.08	244.00	45	131,087	0.03%
2021/08/23	25	243.70	37.5	242.85	248.00	-12.5	129,142	-0.01%
2021/08/20	55	218.35	112	218.39	225.50	-57	129,352	-0.04%	大賣/
2021/08/19	171.2	223.37	148.2	224.28	213.00	23	130,804	0.02%	大買/大賣/
2021/08/18	68	214.34	41.1	216.35	226.00	27	129,864	0.02%
2021/08/17	58	211.15	56.1	212.28	205.50	1.9	130,875	0.00%
2021/08/16	56.1	213.65	78.5	211.95	215.00	-22.4	131,847	-0.02%
2021/08/13	107	225.03	124	225.04	215.00	-17	131,260	-0.01%	大買/大賣/
2021/08/12	67	220.75	85.1	219.90	230.00	-18.1	131,665	-0.01%
2021/08/11	142.2	218.46	134.1	218.73	217.00	8.1	131,247	0.01%	大買/大賣/
2021/08/10	84	227.26	75	228.56	225.00	9	129,537	0.01%
2021/08/09	51	230.37	28	233.45	229.00	23	128,839	0.02%
2021/08/06	98	233.86	84	231.66	231.00	14	128,536	0.01%
2021/08/05	39	223.88	55.1	227.00	221.00	-16.1	127,154	-0.01%
2021/08/04	65	232.59	69	233.22	233.00	-4	126,543	0.00%
2021/08/03	87.2	233.43	90	231.94	229.00	-2.8	126,639	0.00%
2021/08/02	137	226.92	181	220.90	232.00	-44	125,565	-0.04%	大買/大賣/
2021/07/30	142.2	239.18	128	244.62	223.50	14.2	123,176	0.01%	大買/大賣/
2021/07/29	103	238.27	88	236.53	248.00	15	120,666	0.01%	大買/
2021/07/28	140	208.73	127.2	213.76	225.50	12.8	118,502	0.01%	大買/大賣/
2021/07/27	79	206.06	67.2	205.29	205.00	11.8	116,098	0.01%
2021/07/26	41.2	225.33	52.2	232.61	216.50	-11	115,006	-0.01%
2021/07/23	62	245.51	85	246.22	240.00	-23	113,819	-0.02%
2021/07/22	168.1	228.00	172.7	229.39	240.00	-4.6	112,099	0.00%	大買/大賣/
2021/07/21	111.1	247.20	105	254.50	238.50	6.1	109,689	0.01%	大買/大賣/
2021/07/20	101.3	263.79	114	272.38	260.50	-12.7	107,231	-0.01%	大買/大賣/
2021/07/19	39	290.42	48	292.34	286.00	-9	105,706	-0.01%
2021/07/16	131.3	292.68	118.4	291.59	286.00	13	105,178	0.01%	大買/大賣/
2021/07/15	45	268.58	42.4	271.65	278.50	2.6	102,364	0.00%
2021/07/14	91	255.52	94.6	247.22	253.50	-3.6	101,196	0.00%
2021/07/13	108.6	267.51	109.1	282.14	258.50	-0.5	98,531	0.00%	大買/大賣/
2021/07/12	98	289.17	77.1	288.22	287.00	20.9	96,744	0.02%
2021/07/09	114.6	285.05	119.1	290.97	275.00	-4.5	94,700	0.00%	大買/大賣/
2021/07/08	112.1	282.49	185.7	280.35	304.00	-73.6	92,400	-0.08%	大買/大賣/
2021/07/07	113	289.62	115	290.37	276.50	-2	89,534	0.00%	大買/大賣/
2021/07/06	196.4	308.07	103	306.71	296.00	93.4	87,537	0.11%	大買/大賣/
2021/07/05	94.2	308.33	106	310.43	302.00	-11.8	85,714	-0.01%	大賣/
2021/07/02	81.5	333.45	77	327.96	326.50	4.4	83,762	0.01%
2021/07/01	215.1	337.28	176.1	338.62	336.00	39	81,705	0.05%	大買/大賣/
2021/06/30	44	309.72	75.9	312.71	321.00	-31.9	77,304	-0.04%
2021/06/29	143.2	307.75	126.2	307.65	292.00	17	75,146	0.02%	大買/大賣/
2021/06/28	25	296.46	26	296.08	300.00	-1	71,395	0.00%
2021/06/25	105.2	265.15	75	267.35	273.00	30.2	70,194	0.04%	大買/
2021/06/24	66	239.15	123.5	245.16	248.50	-57.5	67,663	-0.08%	大賣/
2021/06/23	126.2	244.14	96.5	244.78	226.00	29.7	65,883	0.05%	大買/
2021/06/22	123	265.46	122	264.15	251.00	1	61,674	0.00%	大買/大賣/
2021/06/21	35	242.40	40	244.75	249.00	-5	58,851	-0.01%
2021/06/18	85	218.64	113	218.70	226.50	-28	58,156	-0.05%	大賣/
2021/06/17	99.3	201.08	62	207.06	206.00	37.3	56,643	0.07%
2021/06/16	43	206.34	18	208.42	205.50	25	55,154	0.05%
2021/06/15	8	184.52	1	188.00	191.50	7	53,839	0.01%
2021/06/11	4	168.25	24.1	170.72	174.50	-20.1	53,432	-0.04%
2021/06/10	8	151.00	9	150.50	159.00	-1	53,228	0.00%
2021/06/09	5	160.70	10.1	159.85	160.00	-5.1	53,324	-0.01%
2021/06/08	9	161.28	23	162.70	165.00	-14	53,404	-0.03%
2021/06/07	12.1	145.88	3	154.17	153.00	9.1	53,464	0.02%
2021/06/04	12	160.75	3	155.17	155.50	9	53,521	0.02%
2021/06/03	22	164.82	1	165.50	161.00	21	53,592	0.04%
2021/06/02	6	162.84	34	160.12	160.00	-28	53,515	-0.05%
2021/06/01	12.3	152.19	11	148.32	159.50	1.3	53,205	0.00%
2021/05/31	22	153.80	28	149.05	145.00	-6	53,006	-0.01%
2021/05/28	36	148.10	55	151.23	154.50	-19	52,533	-0.04%
2021/05/27	18	137.64	13	137.88	140.50	5	50,723	0.01%
2021/05/26	123	122.96	107	122.73	128.00	16	47,866	0.03%	大買/大賣/
2021/05/25	72.1	120.34	74.1	120.59	116.50	-2	46,237	0.00%
2021/05/24	65	120.79	58	121.89	125.00	7	43,825	0.02%
2021/05/21	6	111.92	19	113.26	114.00	-13	42,234	-0.03%
2021/05/20	18	95.54	36	100.97	104.00	-18	41,724	-0.04%
2021/05/19	22	90.74	7	92.80	94.60	15	39,609	0.04%
2021/05/18	24	83.03	9	85.61	86.00	15	39,042	0.04%
2021/05/17	14	77.84	22	77.67	78.20	-8	38,911	-0.02%
2021/05/14	136	79.90	152	78.84	81.60	-16	37,764	-0.04%	大買/大賣/
2021/05/13	46	81.40	93	80.70	80.10	-47	36,679	-0.13%
2021/05/12	80	91.31	159	91.10	88.90	-79	36,346	-0.22%	大賣/
2021/05/11	70.1	100.62	37	99.74	98.70	33.1	36,361	0.09%
2021/05/10	47	97.43	43.6	99.69	101.50	3.4	35,317	0.01%
2021/05/07	68	89.99	16	89.83	92.30	52	34,558	0.15%
2021/05/06	129	92.90	74	90.04	89.90	55	34,312	0.16%	大買/
2021/05/05	41	92.41	28	93.81	92.50	13	33,721	0.04%
2021/05/04	90	93.94	36	92.87	91.40	54	33,189	0.16%
2021/05/03	48	101.65	42	100.51	101.50	6	32,428	0.02%
2021/04/29	2	92.55	5	93.04	94.70	-3	31,563	-0.01%
2021/04/28	36	92.49	55	94.33	92.50	-19	31,936	-0.06%
2021/04/27	103	91.83	78	93.46	91.20	25	31,941	0.08%	大買/
2021/04/26	0	0.00	13	89.21	90.20	-13	31,963	-0.04%
2021/04/23	38	83.91	17	84.64	82.00	21	32,715	0.06%
2021/04/22	35.1	92.11	26	92.28	85.80	9.1	32,945	0.03%
2021/04/21	39	87.02	47	85.70	89.60	-8	32,068	-0.02%
2021/04/20	17	80.46	7	80.20	81.50	10	31,928	0.03%
2021/04/19	25	78.68	17	79.79	80.60	8	32,264	0.02%
2021/04/16	49	69.65	48	68.99	73.30	1	32,430	0.00%
2021/04/15	68	66.46	68	65.94	66.70	0	32,892	0.00%
2021/04/14	22	64.56	327	64.97	65.30	-305	34,186	-0.89%	大賣/鉅額交易
2021/04/13	43	64.35	157	63.76	64.30	-114	34,459	-0.33%	大賣/鉅額交易
2021/04/12	57	63.66	78	61.47	64.00	-21	35,159	-0.06%
2021/04/09	25	57.50	17	57.69	58.20	8	36,862	0.02%
2021/04/08	3	58.63	2	58.90	58.90	1	37,908	0.00%
2021/04/07	10	58.10	9	58.18	58.70	1	39,236	0.00%
2021/04/06	4	56.25	45	57.21	57.40	-41	42,280	-0.10%
2021/04/01	51	56.03	21	56.00	55.90	30	43,279	0.07%
2021/03/31	65	55.78	57.2	56.52	55.10	7.8	44,129	0.02%
2021/03/30	75	54.49	21	54.46	54.60	54	44,067	0.12%
2021/03/29	12	54.87	60	53.97	55.40	-48	44,720	-0.11%
2021/03/26	58	51.12	42	51.85	52.90	16	46,649	0.03%
2021/03/25	45	50.75	17	50.74	49.90	28	47,659	0.06%
2021/03/24	18	51.81	14.1	52.25	52.00	3.9	48,732	0.01%
2021/03/23	25.1	53.44	19	52.12	51.70	6.1	48,863	0.01%
2021/03/22	31	53.54	16.2	54.33	54.50	14.8	48,009	0.03%
2021/03/19	52	49.05	22	49.56	49.55	30	47,755	0.06%
2021/03/18	51	49.50	30	49.51	49.95	21	48,015	0.04%
2021/03/17	52	48.98	0	0.00	49.00	52	48,441	0.11%
2021/03/16	30	48.35	10	48.50	48.65	20	48,956	0.04%
2021/03/15	13	48.50	5	48.60	48.70	8	49,649	0.02%
2021/03/12	24	47.91	3	47.98	47.40	21	50,455	0.04%
2021/03/11	32	47.75	2	47.55	47.25	30	50,756	0.06%
2021/03/10	120	46.91	18	46.57	47.00	102	50,926	0.20%	大買/鉅額交易
2021/03/09	53	46.52	63	46.81	47.50	-10	51,141	-0.02%
2021/03/08	48	45.92	30	47.08	45.40	18	51,479	0.03%
2021/03/05	35.1	46.02	3	46.30	45.85	32.1	51,890	0.06%
2021/03/04	24	46.00	0	0.00	46.05	24	52,319	0.05%
2021/03/03	12	46.94	33	46.80	47.30	-21	52,717	-0.04%
2021/03/02	37.1	47.16	20	48.40	45.50	17.1	53,775	0.03%
2021/02/26	33	47.19	41	47.60	47.95	-8	54,074	-0.01%
2021/02/25	16	47.14	84	47.56	47.30	-68	54,060	-0.13%
2021/02/24	79.2	46.58	83	46.59	46.00	-3.8	54,183	-0.01%
2021/02/23	77	46.98	156	47.43	46.70	-79	54,262	-0.15%	大賣/
2021/02/22	23	46.62	16	46.81	46.75	7	54,800	0.01%
2021/02/19	17	44.44	6	44.56	44.50	11	54,951	0.02%
2021/02/18	70	45.39	152	45.96	45.25	-82	55,206	-0.15%	大賣/
2021/02/17	93	43.04	33	43.83	43.90	60	54,788	0.11%
2021/02/05	58	42.47	2	42.65	42.20	56	54,773	0.10%
2021/02/04	4	42.53	3	42.98	43.50	1	54,818	0.00%
2021/02/03	84	42.79	28	43.98	42.25	56	55,361	0.10%
2021/02/02	40	42.05	111	43.43	43.50	-71	56,019	-0.13%	大賣/
2021/02/01	100	41.80	30	41.67	41.35	70	55,488	0.13%
2021/01/29	112	42.66	44	43.11	42.80	68	55,267	0.12%	大買/
2021/01/28	0	0.00	2	45.15	44.75	-2	55,130	0.00%
2021/01/27	3	45.53	3	45.05	44.55	0	54,963	0.00%
2021/01/26	21	45.61	22	45.65	45.60	-1	55,058	0.00%
2021/01/25	0	0.00	3	46.02	45.65	-3	54,998	-0.01%
2021/01/22	19	42.89	27	43.97	44.80	-8	54,629	-0.01%
2021/01/21	8	43.54	3	43.62	42.70	5	54,212	0.01%
2021/01/20	7	42.40	16	43.03	42.10	-9	53,579	-0.02%
2021/01/19	14	45.02	4	46.61	43.20	10	52,968	0.02%
2021/01/18	16	43.15	16	43.29	45.10	0	52,507	0.00%
2021/01/15	41	44.71	417	43.77	43.25	-376	51,347	-0.73%	大賣/鉅額交易
2021/01/14	7	49.59	18	49.39	48.05	-11	50,492	-0.02%
2021/01/13	51	48.42	17	48.41	48.00	34	50,040	0.07%
2021/01/12	203	50.59	5	49.12	49.05	198	49,715	0.40%	大買/鉅額交易
2021/01/11	131	48.73	122	50.25	50.40	9	48,278	0.02%	大買/大賣/
2021/01/08	95	47.60	8	49.05	48.50	87	47,488	0.18%
2021/01/07	83	46.65	233	46.85	47.35	-150	46,536	-0.32%	大賣/鉅額交易
2021/01/06	159	51.62	203	53.18	50.30	-44	45,072	-0.10%	大買/大賣/
2021/01/05	25	55.05	9	55.22	54.60	16	44,340	0.04%
2021/01/04	178	54.72	51	55.76	57.10	127	43,023	0.30%	大買/鉅額交易
2020/12/31	173	52.22	95	51.49	52.90	78	40,875	0.19%	大買/
2020/12/30	56	50.06	37	49.98	50.10	19	39,737	0.05%
2020/12/29	248	53.70	316	51.17	49.35	-68	38,285	-0.18%	大買/大賣/
2020/12/28	254	52.00	156	52.72	52.80	98	35,075	0.28%	大買/大賣/
2020/12/25	27	48.38	17.3	48.48	48.00	9.7	33,634	0.03%
2020/12/24	5	45.74	12	45.73	45.25	-7	32,551	-0.02%
2020/12/23	18	43.44	21	44.30	45.45	-3	32,156	-0.01%
2020/12/22	32	46.46	24.1	45.91	43.15	8	31,216	0.03%
2020/12/21	9	44.36	24	45.95	47.50	-15	28,681	-0.05%
2020/12/18	11	43.80	13	43.36	43.20	-2	27,305	-0.01%
2020/12/17	1	41.00	29	42.36	42.35	-28	25,975	-0.11%
2020/12/16	10	40.45	0	0.00	41.00	10	25,507	0.04%
2020/12/15	10	41.10	3	41.90	40.00	7	25,254	0.03%
2020/12/14	3	40.75	23	40.35	40.75	-20	24,601	-0.08%
2020/12/11	20	39.16	2	39.85	38.95	18	24,110	0.07%
2020/12/10	25	41.66	8	42.11	41.40	17	23,548	0.07%
2020/12/09	5	41.59	1	41.65	41.40	4	22,943	0.02%
2020/12/08	19	41.08	34	41.19	40.60	-15	22,173	-0.07%
2020/12/07	6	37.66	21	38.20	38.25	-15	21,113	-0.07%
2020/12/04	25	38.64	20	38.32	38.00	5	20,573	0.02%
2020/12/03	29	40.01	18	40.01	39.50	11	20,136	0.05%
2020/12/02	12	40.41	7	40.19	40.00	5	19,824	0.03%
2020/12/01	12	42.53	2	41.83	41.10	10	19,317	0.05%
2020/11/30	7	43.29	5	43.11	43.70	2	18,836	0.01%
2020/11/27	1	41.20	3	42.20	43.00	-2	18,393	-0.01%
2020/11/26	19	41.92	7	41.04	40.65	12	17,895	0.07%
2020/11/25	10	39.00	11	39.89	40.90	-1	16,799	-0.01%
2020/11/24	5	37.55	2	37.25	37.20	3	16,009	0.02%
2020/11/23	0	0.00	3	37.83	37.45	-3	15,818	-0.02%
2020/11/20	5	37.33	4	36.88	36.75	1	15,621	0.01%
2020/11/19	7	36.69	5	37.07	37.45	2	15,539	0.01%
2020/11/18	5	35.59	17	36.11	36.40	-12	14,552	-0.08%
2020/11/17	4	33.05	9	32.73	33.35	-5	13,788	-0.04%
2020/11/16	2	31.45	7	31.74	31.55	-5	13,474	-0.04%
2020/11/13	9	31.15	9	31.71	30.60	0	13,393	0.00%
2020/11/12	8	31.51	2	31.75	31.20	6	13,198	0.05%
2020/11/11	1	32.10	2	32.23	32.45	-1	13,081	-0.01%
2020/11/10	4	31.91	16	30.38	29.80	-12	12,631	-0.09%
2020/11/06	1	29.15	1	29.00	29.35	0	11,333	0.00%
2020/11/03	2	28.18	3	28.62	28.60	-1	11,022	-0.01%
2020/11/02	5	26.87	7	27.80	27.00	-2	10,673	-0.02%
2020/10/29	1	25.40	1	25.75	26.70	0	10,172	0.00%
2020/10/28	2	27.23	1	27.20	26.15	1	10,059	0.01%
2020/10/26	2	26.08	8	26.27	26.85	-6	9,717	-0.06%
2020/10/23	0	0.00	1	24.75	24.60	-1	9,230	-0.01%
2020/10/22	1	24.30	0	0.00	24.45	1	9,161	0.01%
2020/10/21	3	25.15	5	25.41	25.30	-2	9,085	-0.02%
2020/10/20	3	24.92	4	25.20	25.25	-1	8,840	-0.01%
2020/10/19	1	23.20	0	0.00	23.55	1	8,522	0.01%
2020/10/15	1	23.90	1	24.00	24.05	0	8,399	0.00%
2020/10/14	6	24.38	0	0.00	24.55	6	8,292	0.07%
2020/10/13	19	24.17	30	24.52	25.05	-11	8,112	-0.14%
2020/10/08	3	23.37	0	0.00	23.80	3	7,540	0.04%
2020/10/07	27	24.11	0	0.00	24.45	27	7,351	0.37%
2020/10/06	0	0.00	1	22.55	23.45	-1	7,094	-0.01%
2020/10/05	32	21.58	2	22.00	22.85	30	6,852	0.44%
2020/09/28	0	0.00	20	21.55	21.65	-20	6,365	-0.31%
2020/09/25	1	20.75	41	20.10	20.45	-40	6,001	-0.67%
2020/09/24	0	0.00	50	19.05	19.20	-50	5,795	-0.86%
2020/09/15	17	19.40	17	19.55	19.80	0	5,503	0.00%
2020/09/08	1	19.95	0	0.00	20.00	1	5,129	0.02%
2020/09/07	92	20.53	42	20.75	20.15	50	5,064	0.99%
2020/09/04	42	19.95	2	20.15	20.00	40	4,899	0.82%
2020/09/03	2	20.45	3	20.40	20.45	-1	4,775	-0.02%
2020/09/02	2	20.45	2	20.70	20.70	0	4,671	0.00%
2020/09/01	2	21.45	0	0.00	20.95	2	4,595	0.04%
2020/08/27	4	21.04	0	0.00	20.90	4	4,277	0.09%
2020/08/25	54	21.14	85	21.33	21.75	-31	3,937	-0.79%
2020/08/24	0	0.00	10	20.15	20.40	-10	3,573	-0.28%
2020/08/21	26	20.04	0	0.00	20.10	26	3,516	0.74%
2020/08/19	1	20.55	1	20.80	20.35	0	3,250	0.00%
2020/08/17	4	20.10	21	20.22	20.05	-17	2,835	-0.60%
2020/08/14	3	19.75	20	20.12	19.90	-17	2,607	-0.65%
2020/08/13	5	19.45	2	19.05	19.05	3	2,275	0.13%
2020/08/12	5	18.80	0	0.00	18.80	5	2,218	0.23%
2020/08/11	0	0.00	105	18.84	18.80	-105	2,191	-4.79%	大賣/鉅額交易
2020/08/10	40	18.25	0	0.00	19.00	40	2,144	1.87%
2020/08/07	0	0.00	40	18.15	18.30	-40	2,044	-1.96%
2020/08/06	45	17.34	0	0.00	18.30	45	2,057	2.19%
2020/07/22	30	18.00	9	17.98	17.85	21	2,093	1.00%
2020/07/21	0	0.00	3	18.00	18.00	-3	2,088	-0.14%
2020/07/17	30	18.25	5	18.20	18.10	25	2,067	1.21%
2020/07/15	0	0.00	1	18.45	18.60	-1	2,041	-0.05%
2020/07/13	1	18.65	0	0.00	18.80	1	2,028	0.05%
2020/07/10	0	0.00	10	18.30	18.65	-10	2,028	-0.49%
2020/07/07	0	0.00	50	17.65	18.40	-50	1,792	-2.79%
2020/07/02	50	16.50	2	16.50	16.50	48	1,623	2.96%
2020/06/11	0	0.00	3	16.90	16.65	-3	2,176	-0.14%
2020/06/09	0	0.00	55	17.10	17.00	-55	2,236	-2.46%
2020/06/08	0	0.00	60	17.10	17.05	-60	2,256	-2.66%
2020/05/28	8	16.00	0	0.00	16.05	8	2,270	0.35%
2020/05/25	5	15.95	0	0.00	16.10	5	2,242	0.22%
2020/05/08	45	16.75	0	0.00	16.75	45	2,240	2.01%
2020/05/06	30	16.45	0	0.00	16.45	30	2,259	1.33%
2020/04/30	40	16.88	0	0.00	16.90	40	2,272	1.76%
2020/04/14	5	15.05	5	15.20	15.45	0	2,122	0.00%
2020/04/08	0	0.00	10	14.95	14.95	-10	2,082	-0.48%
2020/04/07	10	14.50	10	14.75	14.50	0	2,062	0.00%
2020/04/06	30	14.12	30	14.32	14.30	0	2,026	0.00%
2020/04/01	0	0.00	30	14.22	14.35	-30	2,011	-1.49%
2020/03/31	10	13.75	0	0.00	13.75	10	1,958	0.51%
2020/03/27	30	14.10	40	14.03	13.90	-10	1,903	-0.53%
2020/03/26	40	13.24	50	13.51	13.60	-10	1,872	-0.53%
2020/03/25	50	13.38	10	13.45	13.25	40	1,844	2.17%
2020/03/19	11	12.71	0	0.00	11.90	11	1,715	0.64%
2020/03/18	10	13.65	0	0.00	13.15	10	1,612	0.62%
2020/03/17	1	13.90	0	0.00	13.40	1	1,565	0.06%
2020/03/16	7	14.64	0	0.00	14.30	7	1,524	0.46%
2020/03/13	12	14.83	0	0.00	15.10	12	1,496	0.80%
2020/03/12	5	15.80	40	15.86	15.70	-35	1,441	-2.43%
2020/03/11	40	16.60	0	0.00	16.50	40	1,418	2.82%
2020/02/19	0	0.00	30	17.63	17.50	-30	1,290	-2.33%
2020/02/05	30	17.10	0	0.00	17.05	30	1,242	2.41%
2020/02/04	6	16.96	0	0.00	16.95	6	1,235	0.49%
2020/01/30	5	16.85	0	0.00	16.80	5	1,166	0.43%
2019/12/30	0	0.00	35	18.52	18.50	-35	1,320	-2.65%
2019/12/19	0	0.00	5	18.45	18.40	-5	1,376	-0.36%
2019/11/26	10	18.15	0	0.00	18.20	10	1,841	0.54%
2019/11/18	2	18.05	0	0.00	18.00	2	2,193	0.09%
2019/10/16	0	0.00	1	17.80	17.80	-1	4,573	-0.02%
2019/10/04	3	18.03	0	0.00	17.70	3	4,628	0.06%
2019/09/25	0	0.00	5	18.75	18.85	-5	4,760	-0.11%
2019/09/10	35	19.66	0	0.00	19.20	35	4,870	0.72%
2019/09/09	0	0.00	0	19.90	19.90	0	4,820	0.00%
2019/09/05	0	0.00	2	19.80	19.75	-2	4,873	-0.04%
2019/09/04	3	20.05	0	0.00	20.15	3	4,831	0.06%
2019/09/03	7	20.05	0	0.00	20.20	7	4,719	0.15%
2019/08/22	0	0.00	0	18.75	18.75	0	4,606	0.00%
2019/08/08	0	0.00	1	20.65	21.40	-1	4,184	-0.02%
2019/08/06	0	0.00	10	20.45	20.55	-10	4,031	-0.25%
2019/08/05	1	21.90	0	0.00	21.40	1	3,939	0.03%
2019/07/31	0	0.00	2	20.80	20.75	-2	3,472	-0.06%
2019/07/29	10	21.50	0	0.00	22.10	10	3,295	0.30%
2019/07/26	10	23.00	1	21.90	21.90	9	3,167	0.28%
2019/07/24	1	20.25	1	20.45	20.40	0	2,501	0.00%
2019/07/04	0	0.00	9	19.22	19.25	-9	1,874	-0.48%
2019/07/03	12	18.95	28	19.12	19.10	-16	1,844	-0.87%
2019/07/02	0	0.00	12	18.68	19.10	-12	1,787	-0.67%
2019/06/28	3	18.25	3	18.40	18.10	0	1,697	0.00%
2019/06/27	0	0.00	3	18.40	18.40	-3	1,678	-0.18%
2019/06/26	0	0.00	3	18.30	18.35	-3	1,659	-0.18%
2019/06/25	3	18.10	3	18.20	18.25	0	1,643	0.00%
2019/06/24	0	0.00	0.1	18.10	18.15	-0.1	1,602	-0.01%
2019/06/20	3	18.15	3	18.45	17.95	0	1,518	0.00%
2019/06/14	21	18.45	21	18.71	18.40	0	1,419	0.00%
2019/05/29	0	0.00	7	18.50	18.50	-7	994	-0.70%
2019/05/28	10	18.00	15	18.20	18.20	-5	944	-0.53%
2019/05/27	5	17.90	5	18.15	18.05	0	905	0.00%
2019/05/24	0	0.00	11	17.70	17.90	-11	854	-1.29%
2019/05/23	0	0.00	6	17.50	17.60	-6	823	-0.73%
2019/05/22	5	17.45	5	17.60	17.50	0	811	0.00%
2019/05/21	0	0.00	10	17.50	17.55	-10	794	-1.26%
2019/05/20	3	17.05	15	17.17	17.10	-12	751	-1.60%
2019/05/17	15	16.92	15	17.15	16.95	0	745	0.00%
2019/05/13	0	0.00	12	16.50	16.50	-12	676	-1.77%
2019/05/07	10	16.35	0	0.00	16.45	10	663	1.51%
2019/04/29	1	16.25	0	0.00	16.25	1	621	0.16%
2019/04/16	0	0.00	0.1	16.05	16.15	-0.1	538	-0.02%
2019/04/08	1	16.00	0	0.00	16.15	1	495	0.20%
2019/03/05	0	0.00	2	16.10	16.00	-2	522	-0.38%
2019/02/27	2	16.10	0	0.00	15.95	2	529	0.38%
2018/12/28	0	0.00	2	15.80	15.95	-2	708	-0.28%
2018/12/26	0	0.00	4	15.85	15.65	-4	739	-0.54%
2018/12/25	4	15.70	0	0.00	15.70	4	747	0.54%
2018/12/20	3	16.05	3	16.15	16.00	0	773	0.00%
2018/12/14	0	0.00	15	16.13	16.10	-15	788	-1.90%
2018/12/10	5	15.90	5	16.10	16.00	0	800	0.00%
2018/11/30	10	15.90	0	0.00	15.90	10	870	1.15%
2018/11/27	0	0.00	15	15.70	15.70	-15	855	-1.75%
2018/11/20	3	15.50	3	15.60	15.50	0	880	0.00%
2018/11/16	0	0.00	5	15.55	15.55	-5	910	-0.55%
2018/11/09	5	15.20	0	0.00	15.15	5	1,075	0.46%
2018/10/29	2	15.25	0	0.00	15.40	2	1,124	0.18%
2018/10/25	6	15.80	6	15.88	15.90	0	1,117	0.00%
2018/10/19	3	15.95	3	16.05	15.95	0	1,125	0.00%
2018/10/18	3	16.15	15	16.13	16.15	-12	1,138	-1.05%
2018/10/15	0	0.00	1	15.80	16.05	-1	1,143	-0.09%
2018/10/12	0	0.00	3	15.65	15.70	-3	1,130	-0.27%
2018/10/05	1	16.30	0	0.00	16.30	1	1,202	0.08%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/12	2	16.90	2	17.00	16.85	0	1,331	0.00%
2018/09/04	3	16.70	0	0.00	16.70	3	1,331	0.23%
2018/08/03	6	16.75	0	0.00	16.75	6	1,358	0.44%
2018/07/06	0	0.00	1	16.70	16.75	-1	1,275	-0.08%
2018/07/05	0	0.00	20	16.80	16.80	-20	1,316	-1.52%
2018/07/04	0	0.00	5	17.20	17.20	-5	1,325	-0.38%
2018/07/03	0	0.00	15	17.15	17.10	-15	1,330	-1.13%
2018/07/02	3	16.85	3	17.00	16.95	0	1,322	0.00%
2018/06/26	0	0.00	20	16.55	16.65	-20	1,300	-1.54%
2018/06/25	0	0.00	0.1	16.60	16.55	-0.1	1,308	-0.01%
2018/06/11	0	0.00	0.1	16.70	16.70	-0.1	1,473	0.00%
2018/06/06	0	0.00	10	16.75	16.70	-10	1,534	-0.65%
2018/06/04	11	16.61	15	16.75	16.60	-4	1,558	-0.26%
2018/05/23	1	16.35	0	0.00	16.40	1	1,608	0.06%
2018/05/22	0	0.00	37	16.78	16.55	-37	1,590	-2.33%
2018/05/21	0	0.00	3	16.70	16.55	-3	1,595	-0.19%
2018/05/17	10	16.45	5	16.70	16.55	5	1,629	0.31%
2018/05/16	10	16.35	10	16.50	16.50	0	1,621	0.00%
2018/05/15	55	16.56	0	0.00	16.50	55	1,604	3.43%
2018/05/14	10	16.75	0	0.00	16.75	10	1,644	0.61%
2018/05/02	5	17.05	0	0.00	17.05	5	1,748	0.29%
2018/04/18	5	16.95	1	16.95	16.95	4	1,907	0.21%
2018/04/13	25	17.11	10	17.18	17.25	15	2,008	0.75%
2018/04/11	20	17.61	0	0.00	17.50	20	2,003	1.00%
2018/04/10	10	17.85	0	0.00	17.85	10	1,984	0.50%
2018/03/27	20	18.00	0	0.00	18.00	20	2,181	0.92%
2018/03/16	0	0.00	9	18.42	18.60	-9	2,168	-0.42%
2018/03/15	25	17.89	0	0.00	17.85	25	2,191	1.14%
2018/03/13	10	18.00	0	0.00	18.00	10	2,281	0.44%
2018/03/12	6	18.01	0	0.00	18.10	6	2,314	0.26%
2018/03/09	3	18.10	40	18.14	18.15	-37	2,383	-1.55%
2018/03/05	40	17.95	0	0.00	17.90	40	2,921	1.37%
2018/02/26	9	18.03	0	0.00	18.00	9	3,151	0.29%
2018/02/23	3	18.10	0	0.00	18.10	3	3,173	0.09%
2018/02/12	0	0.00	5	17.55	17.60	-5	3,231	-0.15%
2018/02/06	2	17.10	20	17.10	17.25	-18	3,230	-0.56%
2018/02/05	4	18.04	2	18.20	18.30	2	3,155	0.06%
2018/02/02	6	18.48	20	18.45	18.50	-14	3,140	-0.45%
2018/02/01	6	18.58	8	18.70	18.70	-2	3,129	-0.06%
2018/01/31	4	18.44	3	18.55	18.60	1	3,128	0.03%
2018/01/26	12	18.80	12	18.90	18.90	0	3,131	0.00%
2018/01/23	3	19.30	0	0.00	19.20	3	3,105	0.10%
2018/01/22	6	19.30	4	19.55	19.45	2	3,086	0.06%
2018/01/19	4	19.80	0	0.00	19.80	4	3,087	0.13%
2018/01/18	2	19.85	0	0.00	19.85	2	3,078	0.06%
2018/01/16	14	19.74	14	19.89	19.85	0	3,140	0.00%
2018/01/15	4	19.93	20	19.95	19.95	-16	3,177	-0.50%
2018/01/11	4	19.95	0	0.00	19.90	4	3,369	0.12%
2018/01/10	0	0.00	7	20.04	19.90	-7	3,335	-0.21%
2018/01/09	0	0.00	9	19.95	19.95	-9	3,311	-0.27%
2018/01/05	12	19.60	31	19.79	19.75	-19	3,296	-0.58%
2018/01/04	14	19.40	0	0.00	19.45	14	3,285	0.43%
2018/01/03	15	19.69	0	0.00	19.60	15	3,300	0.45%
2018/01/02	2	19.80	3	20.02	19.85	-1	3,233	-0.03%