萬海 (2615)-群益金鼎-桃園券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/17	1	81.20	1	81.90	82.20	0	39,561	0.00%
2024/12/16	11.1	80.59	0	0.00	79.60	11.1	39,607	0.03%
2024/12/13	3	83.17	6	82.87	82.20	-3	39,400	-0.01%
2024/12/12	5.2	82.15	1.5	82.07	81.70	3.7	39,349	0.01%
2024/12/11	8.1	83.15	20	82.81	82.90	-11.9	39,300	-0.03%
2024/12/10	4.1	84.87	1	85.30	84.50	3.1	39,332	0.01%
2024/12/09	28	87.55	34	87.93	86.10	-6	39,141	-0.02%
2024/12/06	4	84.15	0	0.00	84.00	4	38,433	0.01%
2024/12/05	1	85.10	0	0.00	84.20	1	38,372	0.00%
2024/12/04	2	86.30	2	85.20	86.30	0	38,376	0.00%
2024/12/03	6.5	84.52	10.2	85.74	86.10	-3.7	38,502	-0.01%
2024/12/02	8	84.20	1	84.00	83.40	7	38,342	0.02%
2024/11/29	6	83.98	0	0.00	83.00	6	38,473	0.02%
2024/11/28	12.4	84.42	0	0.00	83.80	12.4	38,680	0.03%
2024/11/27	17	85.48	6	85.65	84.50	11	38,470	0.03%
2024/11/26	9	90.39	3	90.30	89.70	6	37,910	0.02%
2024/11/25	15.1	91.84	1	91.60	90.70	14.1	37,921	0.04%
2024/11/22	14.1	94.12	8	93.89	93.60	6.1	37,730	0.02%
2024/11/21	52	97.13	56	97.27	95.80	-4	37,298	-0.01%
2024/11/20	30	95.14	78.5	95.54	94.80	-48.5	36,322	-0.13%
2024/11/19	21.5	92.99	69	93.26	93.30	-47.5	35,041	-0.14%
2024/11/18	5	91.92	9	91.22	90.90	-4	34,756	-0.01%
2024/11/15	22	91.65	11	92.01	90.50	11	34,624	0.03%
2024/11/14	12	90.63	10.1	90.04	89.80	1.9	34,403	0.01%
2024/11/13	8	91.65	4	90.68	90.60	4	34,579	0.01%
2024/11/12	48	93.03	24	94.12	91.30	24	34,754	0.07%
2024/11/11	60	94.43	40.5	94.47	94.30	19.5	34,807	0.06%
2024/11/08	129	94.30	72.1	95.69	93.70	57	34,755	0.16%	大買/
2024/11/07	11.1	90.67	2	92.25	91.80	9.1	34,903	0.03%
2024/11/06	30	93.95	16	94.05	93.60	14	34,962	0.04%
2024/11/05	42.6	93.51	53	93.76	94.70	-10.4	35,337	-0.03%
2024/11/04	40	94.37	30.4	93.74	89.80	9.6	34,898	0.03%
2024/11/01	23	90.21	47	91.29	94.20	-24	33,867	-0.07%
2024/10/30	2	87.10	2	87.60	85.70	0	33,326	0.00%
2024/10/29	12	86.78	9	87.40	85.70	3	33,492	0.01%
2024/10/28	9	87.93	11	88.59	88.60	-2	33,530	-0.01%
2024/10/25	4	86.88	11	87.52	86.90	-7	33,429	-0.02%
2024/10/24	26	86.50	26	87.50	86.00	0	33,446	0.00%
2024/10/23	8	87.79	10	88.13	87.70	-2	33,445	-0.01%
2024/10/22	33.4	88.09	38	89.24	87.60	-4.6	33,552	-0.01%
2024/10/21	10	87.57	10	87.54	87.90	0	33,427	0.00%
2024/10/18	21	85.86	19	86.30	85.30	2	33,412	0.01%
2024/10/17	13	86.03	9	84.98	86.40	4	33,275	0.01%
2024/10/16	12	81.99	9	82.63	82.20	3	32,997	0.01%
2024/10/15	7	81.59	2	81.10	81.10	5	33,039	0.02%
2024/10/14	5.1	82.69	7	82.17	82.00	-1.9	33,346	-0.01%
2024/10/11	7	83.29	2	83.90	83.00	5	33,454	0.01%
2024/10/09	18.2	83.46	23	83.90	83.00	-4.8	33,604	-0.01%
2024/10/08	19.1	86.65	14	85.66	85.50	5.1	33,639	0.02%
2024/10/07	24.2	86.11	8	86.10	85.70	16.2	33,858	0.05%
2024/10/04	40	89.74	6	89.47	89.30	34	33,872	0.10%
2024/10/01	24	100.74	20	100.27	99.20	4	33,637	0.01%
2024/09/30	34	100.73	13.2	100.65	98.00	20.8	32,958	0.06%
2024/09/27	12	105.75	17.2	106.36	107.50	-5.2	32,265	-0.02%
2024/09/26	31	102.98	31.6	103.32	102.00	-0.6	31,422	0.00%
2024/09/25	59.2	94.65	114.4	97.38	99.70	-55.1	30,038	-0.18%	大賣/
2024/09/24	45.1	87.98	51.1	88.50	90.70	-6	27,949	-0.02%
2024/09/23	5	82.02	8.1	82.39	82.50	-3.1	26,876	-0.01%
2024/09/20	5.5	81.16	15	81.53	81.10	-9.5	27,305	-0.03%
2024/09/19	12	80.43	7	80.50	81.00	5	28,026	0.02%
2024/09/18	6	80.43	6.3	80.07	80.50	-0.3	28,900	0.00%
2024/09/16	2	77.75	8.2	78.05	78.30	-6.2	30,633	-0.02%
2024/09/13	4	78.05	4	78.50	79.20	0	31,476	0.00%
2024/09/12	4	78.10	7	78.34	77.70	-3	32,673	-0.01%
2024/09/11	8	76.94	21	76.72	76.80	-13	33,220	-0.04%
2024/09/10	1	76.10	8	74.40	74.10	-7	34,500	-0.02%
2024/09/09	5.1	75.62	1	75.40	75.20	4.1	35,508	0.01%
2024/09/06	1	78.60	1	78.60	78.20	0	36,148	0.00%
2024/09/05	10	79.36	14	79.98	78.80	-4	37,345	-0.01%
2024/09/04	2.1	77.50	1	78.70	78.70	1.1	39,131	0.00%
2024/09/03	5	79.56	4.5	80.20	79.50	0.5	40,875	0.00%
2024/09/02	20	81.10	12	81.52	79.50	8	43,141	0.02%
2024/08/30	11	81.35	42.2	81.47	82.90	-31.2	43,791	-0.07%
2024/08/29	0	0.00	4	78.35	79.20	-4	43,678	-0.01%
2024/08/28	2.2	77.93	0	0.00	78.10	2.2	45,476	0.00%
2024/08/27	7.1	78.20	3	78.33	78.30	4.1	45,817	0.01%
2024/08/26	9.2	80.71	14	81.57	79.90	-4.8	45,676	-0.01%
2024/08/23	4	79.83	1	80.00	79.50	3	45,635	0.01%
2024/08/22	2	79.95	1	79.80	79.70	1	45,927	0.00%
2024/08/21	12	79.24	7	80.00	80.40	5	46,209	0.01%
2024/08/20	10.8	80.70	14.3	80.06	79.20	-3.4	46,217	-0.01%
2024/08/19	15	80.23	0	0.00	79.50	15	46,054	0.03%
2024/08/16	9	80.54	13	80.67	80.80	-4	45,967	-0.01%
2024/08/15	13	79.18	25	79.40	80.40	-12	45,678	-0.03%
2024/08/14	13	78.32	11	79.28	77.70	2	45,246	0.00%
2024/08/13	18.2	80.02	8.4	79.67	79.10	9.8	44,815	0.02%
2024/08/12	22.2	81.21	19	80.81	82.50	3.1	44,178	0.01%
2024/08/09	25	80.09	28.8	80.53	77.20	-3.8	45,149	-0.01%
2024/08/08	44	81.39	57	79.94	78.80	-13	49,084	-0.03%
2024/08/07	58	80.97	46.2	82.07	84.20	11.9	50,537	0.02%
2024/08/06	37	78.83	20.3	79.52	79.60	16.7	51,107	0.03%
2024/08/05	13.6	76.15	50.3	76.50	75.00	-36.7	51,191	-0.07%
2024/08/02	17.3	81.09	22.9	79.85	79.70	-5.6	51,118	-0.01%
2024/08/01	7	79.80	17	79.83	79.70	-10	50,658	-0.02%
2024/07/31	2	76.20	19	77.12	77.90	-17	50,404	-0.03%
2024/07/30	4.1	74.20	10	75.03	76.20	-5.9	50,310	-0.01%
2024/07/29	6.2	73.18	11	73.41	72.90	-4.8	50,441	-0.01%
2024/07/26	3.3	73.12	2	72.50	73.90	1.3	50,553	0.00%
2024/07/23	12	72.96	18	72.92	74.20	-6	50,717	-0.01%
2024/07/22	13.1	69.48	13	69.19	71.00	0.1	50,851	0.00%
2024/07/19	22	71.53	20.3	71.98	71.10	1.7	50,442	0.00%
2024/07/18	8	73.68	10	73.86	74.00	-2	50,132	0.00%
2024/07/17	14	74.21	15	74.94	73.50	-1	49,984	0.00%
2024/07/16	12.1	76.43	5	76.66	75.10	7.1	49,777	0.01%
2024/07/15	12.1	77.20	62	76.19	77.90	-49.9	49,553	-0.10%
2024/07/12	7	76.04	3	76.03	76.40	4	49,136	0.01%
2024/07/11	3.1	77.42	2	77.30	77.30	1.1	48,805	0.00%
2024/07/10	5.2	76.21	0	0.00	76.10	5.2	48,607	0.01%
2024/07/09	5	77.60	14	77.41	77.20	-9	48,258	-0.02%
2024/07/08	10.5	77.58	6	77.93	78.00	4.5	47,642	0.01%
2024/07/05	26.1	84.23	4.3	85.40	83.70	21.8	46,700	0.05%
2024/07/04	5.4	86.87	12	87.68	86.40	-6.6	46,213	-0.01%
2024/07/03	17.3	88.63	6	88.35	87.60	11.3	45,858	0.02%
2024/07/02	25	85.47	11.1	86.04	84.80	13.9	45,291	0.03%
2024/07/01	54	85.55	22	86.10	86.00	32	44,799	0.07%
2024/06/28	1.1	89.73	3	89.10	88.60	-1.9	44,030	0.00%
2024/06/27	12	89.23	61	89.97	89.20	-49	43,631	-0.11%
2024/06/26	18.1	90.16	9	90.93	89.00	9.1	43,091	0.02%
2024/06/25	58	90.30	15	90.86	91.70	43	42,423	0.10%
2024/06/24	40	90.67	6	89.73	88.80	34	41,532	0.08%
2024/06/21	100	94.84	76.5	95.25	92.30	23.5	40,591	0.06%
2024/06/20	47	91.80	96	92.38	92.10	-49	38,643	-0.13%
2024/06/19	70.1	92.00	120.2	92.93	90.00	-50.1	37,771	-0.13%	大賣/
2024/06/18	47	90.18	41.2	90.14	88.80	5.9	36,480	0.02%
2024/06/17	123	92.16	29	90.22	89.10	94	35,801	0.26%	大買/
2024/06/14	48.2	88.91	86	89.03	92.80	-37.8	34,396	-0.11%
2024/06/13	35	86.50	49.4	86.36	84.40	-14.4	33,344	-0.04%
2024/06/12	41.3	83.18	41	82.99	83.00	0.3	32,877	0.00%
2024/06/11	68.3	92.03	31.1	94.43	88.20	37.2	31,780	0.12%
2024/06/07	82.6	98.09	67	98.43	96.20	15.6	29,937	0.05%
2024/06/06	56	93.24	81	94.55	96.80	-25	27,958	-0.09%
2024/06/05	6	85.85	28	86.70	88.00	-22	25,592	-0.09%
2024/06/04	14.1	80.21	6	79.93	80.00	8.1	24,729	0.03%
2024/06/03	63.3	78.14	60.4	79.04	82.00	2.9	24,299	0.01%
2024/05/31	18	82.52	10	87.65	79.70	8	22,456	0.04%
2024/05/30	12	83.89	60	86.55	87.50	-48	22,077	-0.22%
2024/05/29	32.4	85.89	101	86.76	85.60	-68.6	21,953	-0.31%	大賣/
2024/05/28	15.6	85.67	16.2	85.12	87.00	-0.6	21,736	0.00%
2024/05/27	30	81.35	20	80.75	82.10	10	21,665	0.05%
2024/05/24	0.5	74.00	13	74.18	74.90	-12.5	21,326	-0.06%
2024/05/23	16	71.39	0	0.00	71.10	16	21,128	0.08%
2024/05/22	6	70.90	18	71.16	71.20	-12	21,144	-0.06%
2024/05/21	1	69.50	5	69.44	68.80	-4	21,103	-0.02%
2024/05/20	1	69.90	17	70.67	70.80	-16	21,096	-0.08%
2024/05/17	3	70.20	4	70.90	70.00	-1	21,037	0.00%
2024/05/16	4.3	71.11	6.6	70.96	71.90	-2.3	20,902	-0.01%
2024/05/15	65	69.88	69.1	69.17	70.50	-4.1	20,605	-0.02%
2024/05/14	230	71.22	147	71.46	68.40	83	19,005	0.44%	大買/大賣/
2024/05/13	158	69.77	38	69.39	70.10	120	13,910	0.86%	大買/鉅額交易
2024/05/10	71	63.08	102.1	62.16	63.80	-31.1	11,861	-0.26%	大賣/
2024/05/09	12.1	56.37	27.2	56.03	58.00	-15.1	10,361	-0.15%
2024/05/08	7	52.21	14.1	52.85	52.80	-7.1	9,418	-0.08%
2024/05/07	15	50.76	14.1	50.74	50.80	0.9	8,781	0.01%
2024/05/06	5	49.68	6.1	49.66	49.80	-1.1	8,545	-0.01%
2024/05/03	7.1	49.50	12	50.10	49.40	-4.9	8,490	-0.06%
2024/05/02	4.1	50.85	10	51.36	49.40	-5.9	8,400	-0.07%
2024/04/30	10.2	48.66	23.1	49.31	50.70	-12.9	7,939	-0.16%
2024/04/29	13	49.50	18.1	49.77	49.55	-5.1	7,708	-0.07%
2024/04/26	28	47.85	60.4	47.04	48.35	-32.4	7,407	-0.44%
2024/04/25	0	0.00	3	45.52	45.50	-3	7,008	-0.04%
2024/04/24	0	0.00	30.1	45.42	45.45	-30.1	7,132	-0.42%
2024/04/23	0	0.00	4	44.95	44.95	-4	7,199	-0.06%
2024/04/22	1	43.85	2	44.43	43.85	-1	7,263	-0.01%
2024/04/19	0	0.00	4.1	43.64	43.25	-4.1	7,188	-0.06%
2024/04/17	13	43.00	0	0.00	42.80	13	7,256	0.18%
2024/04/16	9.2	43.61	1	43.30	42.90	8.2	7,492	0.11%
2024/04/15	0	0.00	4	45.30	45.10	-4	7,909	-0.05%
2024/04/12	1	44.75	1	44.95	45.00	0	8,164	0.00%
2024/04/11	0	0.00	22	44.99	44.80	-22	8,591	-0.26%
2024/04/10	3	44.65	1	45.05	44.50	2	9,432	0.02%
2024/04/09	0	0.00	2.1	44.76	44.95	-2.1	9,660	-0.02%
2024/04/08	2	43.30	0	0.00	44.10	2	10,167	0.02%
2024/04/03	4	43.80	0	0.00	43.65	4	10,191	0.04%
2024/04/02	5	44.05	10	44.05	44.05	-5	10,328	-0.05%
2024/04/01	1.8	44.47	3.3	44.35	44.55	-1.5	10,619	-0.01%
2024/03/29	4	44.23	1	44.24	44.10	3	11,020	0.03%
2024/03/28	20	44.09	1.7	44.18	44.00	18.3	11,852	0.15%
2024/03/27	12	44.55	0	0.00	44.45	12	13,593	0.09%
2024/03/26	9	44.63	0	0.00	44.55	9	14,921	0.06%
2024/03/25	1	45.40	2	45.58	45.40	-1	15,353	-0.01%
2024/03/22	13	44.58	5	45.11	45.30	8	16,105	0.05%
2024/03/21	0	0.00	1	45.05	45.10	-1	16,959	-0.01%
2024/03/20	3	45.05	6	45.19	45.00	-3	17,230	-0.02%
2024/03/19	16	46.03	2.1	46.07	45.50	13.9	17,402	0.08%
2024/03/18	7	45.32	1	46.04	45.65	6	17,526	0.03%
2024/03/15	21.2	44.94	4	45.56	46.45	17.2	17,778	0.10%
2024/03/14	13	47.31	5.3	47.20	47.10	7.7	17,606	0.04%
2024/03/13	23.1	49.13	15.1	49.77	49.00	8	17,484	0.05%
2024/03/11	1	49.64	3.3	49.22	49.30	-2.3	17,544	-0.01%
2024/03/08	2	48.66	4	49.38	48.65	-2	17,905	-0.01%
2024/03/07	2	48.28	0	0.00	48.10	2	18,241	0.01%
2024/03/06	2.1	48.75	0	0.00	48.40	2.1	18,390	0.01%
2024/03/05	9	49.61	15	49.63	49.35	-6	18,379	-0.03%
2024/03/04	13	49.67	8	49.49	49.65	5	18,350	0.03%
2024/03/01	23.1	49.59	20	49.65	49.90	3.1	18,376	0.02%
2024/02/29	4.1	50.25	7	50.01	50.40	-2.9	18,247	-0.02%
2024/02/27	4	48.35	1	48.75	48.10	3	17,884	0.02%
2024/02/26	8	48.90	5.5	48.98	48.80	2.5	17,833	0.01%
2024/02/23	8	49.70	9	50.35	49.65	-1	17,845	-0.01%
2024/02/22	5	50.04	0	0.00	50.00	5	17,821	0.03%
2024/02/21	0	0.00	5	49.46	49.00	-5	17,723	-0.03%
2024/02/20	0	0.00	11	48.24	48.65	-11	17,675	-0.06%
2024/02/19	3	47.50	6	47.71	47.90	-3	17,664	-0.02%
2024/02/16	0	0.00	4	47.36	47.30	-4	17,819	-0.02%
2024/02/15	3.2	46.59	1	47.20	47.20	2.2	17,961	0.01%
2024/02/02	8.2	48.47	0	0.00	48.20	8.2	17,983	0.05%
2024/02/01	7	49.14	8	49.68	49.65	-1	17,868	-0.01%
2024/01/31	3	49.33	3	49.77	48.90	0	17,839	0.00%
2024/01/30	3.2	49.48	1	49.55	49.45	2.2	17,848	0.01%
2024/01/29	0	0.00	2	49.80	50.00	-2	17,858	-0.01%
2024/01/26	0	0.00	1	49.80	49.75	-1	17,882	-0.01%
2024/01/25	3.3	49.96	0	0.00	49.75	3.3	17,876	0.02%
2024/01/23	8	50.96	5	50.20	50.20	3	17,846	0.02%
2024/01/22	2	50.10	1	49.85	50.70	1	17,889	0.01%
2024/01/19	2	51.10	0	0.00	51.20	2	17,791	0.01%
2024/01/18	0	0.00	1	52.70	52.50	-1	17,695	-0.01%
2024/01/17	14.2	51.92	13	51.08	51.00	1.2	17,539	0.01%
2024/01/16	0	0.00	10	52.00	52.00	-10	17,383	-0.06%
2024/01/15	0	0.00	4	53.50	52.80	-4	17,235	-0.02%
2024/01/12	5	52.40	12	52.52	52.50	-7	17,179	-0.04%
2024/01/11	1	51.10	0	0.00	50.90	1	17,038	0.01%
2024/01/10	7	50.67	3	50.50	50.70	4	16,960	0.02%
2024/01/09	7.2	52.91	53	53.06	52.40	-45.8	16,693	-0.27%
2024/01/08	24	56.98	10	56.24	56.20	14	16,210	0.09%
2024/01/05	67	57.18	16	57.59	57.90	51	15,999	0.32%
2024/01/04	11	56.35	10.6	57.09	57.00	0.4	15,558	0.00%
2024/01/03	3	55.20	12	55.23	55.00	-9	14,793	-0.06%
2024/01/02	6	56.33	5	58.10	54.70	1	14,512	0.01%
2023/12/29	10	55.07	0	0.00	55.00	10	13,941	0.07%
2023/12/28	2	55.75	7.1	55.48	55.20	-5.1	13,906	-0.04%
2023/12/27	16.1	57.64	34	56.83	56.60	-17.9	13,795	-0.13%
2023/12/26	21	54.99	1	56.00	56.00	20	13,532	0.15%
2023/12/25	28	57.16	62	57.39	54.50	-34	13,140	-0.26%
2023/12/22	115	59.79	73.1	60.52	60.10	41.9	12,342	0.34%	大買/
2023/12/21	66	57.44	70.2	58.46	59.60	-4.2	10,570	-0.04%
2023/12/20	4.1	52.57	6.1	53.88	54.50	-2	9,261	-0.02%
2023/12/19	19	53.52	36.1	52.78	52.30	-17.1	8,798	-0.19%
2023/12/18	34.1	52.11	34.3	52.54	52.90	-0.2	8,116	0.00%
2023/12/15	1	49.80	10.2	50.59	50.60	-9.2	7,335	-0.13%
2023/12/14	21.3	49.27	0	0.00	49.05	21.3	7,080	0.30%
2023/12/13	7.2	50.52	0	0.00	50.10	7.2	6,925	0.10%
2023/12/12	4	52.63	0	0.00	51.80	4	7,366	0.05%
2023/12/11	6	53.17	10	52.10	52.40	-4	7,192	-0.06%
2023/12/08	0.7	50.60	0	50.50	51.10	0.7	6,988	0.01%
2023/12/07	5	50.60	0	0.00	50.10	5	6,981	0.07%
2023/12/06	1	50.30	1	50.90	51.30	0	6,957	0.00%
2023/12/05	3	51.57	13	51.62	52.00	-10	6,865	-0.15%
2023/12/04	5	51.98	8.3	51.12	52.50	-3.3	6,511	-0.05%
2023/12/01	1.4	47.98	10.1	48.37	48.65	-8.8	6,098	-0.14%
2023/11/30	2	46.80	1	47.00	46.70	1	5,955	0.02%
2023/11/28	0	0.00	4	46.93	47.00	-4	6,013	-0.07%
2023/11/24	3	45.53	1	45.65	45.50	2	5,985	0.03%
2023/11/23	1	45.65	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1.1	45.71	0	0.00	45.65	1.1	6,052	0.02%
2023/11/15	1	47.25	3.1	47.23	47.85	-2.1	6,230	-0.03%
2023/11/14	3	46.37	4	47.23	46.10	-1	6,289	-0.02%
2023/11/13	2	45.55	2	46.73	45.75	0	6,211	0.00%
2023/11/10	6.1	45.16	0	0.00	45.00	6.1	6,230	0.10%
2023/11/07	6	47.05	6	46.60	46.25	0	6,245	0.00%
2023/11/06	1	46.45	2	46.68	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	10.1	47.70	47.70	-10.1	6,210	-0.16%
2023/11/02	1	47.05	13	47.01	47.10	-12	6,237	-0.19%
2023/11/01	0.2	46.20	1	46.15	46.40	-0.8	6,246	-0.01%
2023/10/31	0	0.00	1	46.95	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	9.1	46.75	47.45	-9.1	6,225	-0.15%
2023/10/20	1	44.85	1	44.65	44.90	0	6,415	0.00%
2023/10/19	1	45.60	4.1	45.68	45.60	-3.1	6,456	-0.05%
2023/10/17	1	44.65	0	0.00	44.70	1	6,481	0.02%
2023/10/16	0.1	44.05	0	0.00	45.00	0.1	6,549	0.00%
2023/10/13	5	44.48	1	44.60	44.25	4	6,610	0.06%
2023/10/11	1.1	45.38	1	45.95	45.25	0.1	6,647	0.00%
2023/10/03	7	46.59	0	0.00	46.00	7	7,134	0.10%
2023/10/02	16.1	47.48	9	47.76	47.35	7.1	7,230	0.10%
2023/09/28	0	0.00	3	49.32	48.30	-3	7,291	-0.04%
2023/09/27	3	48.55	0	0.00	48.40	3	7,636	0.04%
2023/09/26	0.2	49.20	0	0.00	48.70	0.2	8,660	0.00%
2023/09/22	0	0.00	1	49.40	49.50	-1	9,463	-0.01%
2023/09/21	1	49.90	1	49.85	49.80	0	9,532	0.00%
2023/09/20	0	0.00	7	52.00	51.30	-7	9,490	-0.07%
2023/09/19	7	50.97	1	50.80	50.50	6	9,382	0.06%
2023/09/18	16	50.54	13	50.87	50.90	3	9,376	0.03%
2023/09/15	11	50.71	1	50.20	50.60	10	9,386	0.11%
2023/09/14	0	0.00	19	47.68	48.85	-19	8,722	-0.22%
2023/09/13	10	46.58	0	0.00	46.65	10	8,628	0.12%
2023/09/12	8	46.06	6	46.80	46.80	2	8,725	0.02%
2023/09/11	6	46.04	4	45.90	46.00	2	8,719	0.02%
2023/09/08	4	46.29	1	46.75	46.30	3	8,781	0.03%
2023/09/07	1	45.65	1	45.65	45.65	0	8,817	0.00%
2023/09/06	2	46.55	0	0.00	46.30	2	8,880	0.02%
2023/09/05	1	47.45	1	47.10	47.30	0	8,935	0.00%
2023/09/04	0	0.00	0	46.60	46.50	0	9,162	0.00%
2023/09/01	0	0.00	5	45.11	44.90	-5	9,167	-0.05%
2023/08/31	1	45.30	0.3	45.40	45.30	0.7	9,261	0.01%
2023/08/29	1	45.65	1	45.45	45.35	0	9,324	0.00%
2023/08/25	0.1	46.20	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	3	46.38	0	0.00	46.00	3	9,566	0.03%
2023/08/23	0.1	48.00	1	47.80	47.55	-0.9	9,478	-0.01%
2023/08/21	5.7	49.81	2.3	49.27	49.30	3.4	9,449	0.04%
2023/08/18	14.3	51.17	5.1	50.70	50.50	9.2	9,404	0.10%
2023/08/17	0	0.00	1	46.45	47.90	-1	9,202	-0.01%
2023/08/16	1	47.50	0	0.00	47.60	1	9,232	0.01%
2023/08/15	0	0.00	0.2	49.00	49.00	-0.2	9,236	0.00%
2023/08/14	5	49.60	1	49.80	49.50	4	9,286	0.04%
2023/08/11	1	49.95	0	0.00	50.60	1	9,367	0.01%
2023/08/09	0	0.00	1	49.90	50.10	-1	9,428	-0.01%
2023/08/08	1	49.80	1	50.10	50.10	0	9,472	0.00%
2023/08/07	6.6	50.55	8	50.31	50.50	-1.5	9,594	-0.02%
2023/08/04	9	51.38	1	51.60	51.60	8	9,661	0.08%
2023/08/02	34	50.96	11	50.54	51.10	23	9,689	0.24%
2023/08/01	6	51.07	1	51.00	51.10	5	9,706	0.05%
2023/07/31	4.9	50.57	1	50.30	50.40	3.9	9,784	0.04%
2023/07/28	1.7	51.41	0	0.00	51.80	1.7	9,824	0.02%
2023/07/26	3	49.82	1	49.80	49.45	2	9,944	0.02%
2023/07/25	1	49.40	2	49.60	49.20	-1	9,972	-0.01%
2023/07/24	0	0.00	7	49.30	49.30	-7	10,070	-0.07%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/18	1	50.70	1	50.70	50.40	0	10,362	0.00%
2023/07/17	0	0.00	0.4	51.10	51.00	-0.4	10,322	0.00%
2023/07/14	0.1	50.30	3	50.23	50.40	-2.9	10,323	-0.03%
2023/07/13	1	50.00	12	50.43	49.30	-11	10,335	-0.11%
2023/07/12	0	52.30	1	52.90	51.60	-1	10,261	-0.01%
2023/07/11	5	53.70	5	53.76	53.60	0	10,245	0.00%
2023/07/10	8.5	54.81	9	54.06	53.60	-0.5	10,259	0.00%
2023/07/07	1	56.50	7	56.43	56.70	-6	10,090	-0.06%
2023/07/06	1.2	57.83	0	0.00	57.60	1.2	9,972	0.01%
2023/07/05	4.9	57.46	3	57.73	57.70	1.9	9,939	0.02%
2023/07/04	62.2	61.35	55.2	59.19	57.30	7	9,675	0.07%
2023/07/03	6.2	58.08	3	58.23	58.90	3.2	8,716	0.04%
2023/06/30	10	58.84	9	58.86	59.00	1	8,216	0.01%
2023/06/29	0	57.90	4	58.00	57.30	-4	7,941	-0.05%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/27	1	58.80	0	0.00	58.80	1	7,873	0.01%
2023/06/26	4	59.38	0	0.00	58.80	4	7,871	0.05%
2023/06/21	11	59.87	0.1	60.60	60.20	10.9	7,865	0.14%
2023/06/20	0	0.00	0.1	61.30	61.00	-0.1	7,836	0.00%
2023/06/19	1	61.70	0	0.00	61.10	1	7,892	0.01%
2023/06/16	11.1	62.75	1	63.00	62.60	10.1	7,918	0.13%
2023/06/15	0	0.00	0.5	62.00	61.70	-0.5	7,940	-0.01%
2023/06/14	6	62.38	5	62.68	62.20	1	8,067	0.01%
2023/06/13	1	61.50	0	0.00	61.80	1	8,375	0.01%
2023/06/12	2	61.15	4	62.03	62.10	-2	8,862	-0.02%
2023/06/09	1	60.90	3	61.70	61.80	-2	9,553	-0.02%
2023/06/08	0	0.00	14.2	61.53	61.50	-14.2	9,687	-0.15%
2023/06/07	0	0.00	22	59.92	59.80	-22	9,917	-0.22%
2023/06/06	0	0.00	10.2	59.20	59.50	-10.2	9,925	-0.10%
2023/06/05	0	0.00	0	58.00	58.00	0	9,958	0.00%
2023/06/02	2	57.80	1	58.10	58.10	1	10,005	0.01%
2023/06/01	6.2	57.23	5	57.02	57.10	1.2	10,059	0.01%
2023/05/31	7	58.39	0	0.00	58.00	7	10,104	0.07%
2023/05/30	20	58.75	0	0.00	58.70	20	10,281	0.19%
2023/05/29	0	0.00	4	60.20	60.00	-4	10,361	-0.04%
2023/05/26	3.3	59.01	0	0.00	58.90	3.3	10,595	0.03%
2023/05/25	5	59.06	0	59.60	58.70	5	10,907	0.05%
2023/05/24	1	60.40	1	60.10	60.10	0	11,227	0.00%
2023/05/23	0	0.00	1	60.40	60.10	-1	11,458	-0.01%
2023/05/22	1	59.50	5	60.56	60.20	-4	11,482	-0.03%
2023/05/19	0	0.00	1	60.20	60.30	-1	11,432	-0.01%
2023/05/18	3	59.67	1	59.70	59.60	2	11,369	0.02%
2023/05/17	0	0.00	2	60.20	60.20	-2	11,390	-0.02%
2023/05/16	3	59.80	2	59.70	59.60	1	11,367	0.01%
2023/05/15	4	58.55	4	59.50	60.20	0	11,413	0.00%
2023/05/12	4	59.05	1.2	59.20	59.20	2.8	11,434	0.02%
2023/05/11	4.2	59.78	0.5	60.20	59.10	3.7	11,447	0.03%
2023/05/10	0	61.70	25.9	61.02	61.60	-25.9	11,368	-0.23%
2023/05/09	3	60.23	2.3	59.96	60.20	0.7	11,394	0.01%
2023/05/08	3	59.53	1	59.50	59.40	2	11,536	0.02%
2023/05/05	7.2	59.54	0	0.00	59.50	7.2	11,898	0.06%
2023/05/04	9	60.43	2	60.75	60.10	7	11,984	0.06%
2023/05/03	3	60.70	6	61.73	60.50	-3	12,004	-0.02%
2023/05/02	1	63.40	0	0.00	63.20	1	11,970	0.01%
2023/04/28	1	64.60	1	65.40	65.00	0	12,084	0.00%
2023/04/27	10	62.63	1	63.60	63.70	9	12,176	0.07%
2023/04/26	0.2	63.95	0	0.00	63.70	0.2	12,253	0.00%
2023/04/25	1.2	65.28	1	64.10	64.20	0.2	12,258	0.00%
2023/04/24	2	65.35	1	65.20	65.50	1	12,374	0.01%
2023/04/21	14	66.00	0	0.00	65.00	14	12,497	0.11%
2023/04/20	0.2	68.50	0	0.00	67.70	0.2	12,473	0.00%
2023/04/19	0.2	68.60	2	68.10	68.00	-1.8	12,630	-0.01%
2023/04/18	1.9	70.01	0.3	69.30	69.00	1.6	12,772	0.01%
2023/04/17	1	70.90	0	0.00	70.50	1	12,889	0.01%
2023/04/14	0	0.00	1.6	69.78	69.90	-1.6	13,041	-0.01%
2023/04/13	7	69.10	0	0.00	68.50	7	13,235	0.05%
2023/04/12	2	69.35	0	0.00	68.80	2	13,442	0.01%
2023/04/11	12	69.00	0	0.00	68.60	12	13,740	0.09%
2023/04/10	1	70.40	1	69.00	68.80	0	14,135	0.00%
2023/04/07	3	68.87	21.2	69.38	69.40	-18.2	14,505	-0.13%
2023/04/06	3.4	68.44	1	67.70	67.80	2.4	14,953	0.02%
2023/03/31	15	68.97	3	69.37	68.50	12	15,727	0.08%
2023/03/30	0	0.00	1	68.80	68.50	-1	17,126	-0.01%
2023/03/29	1	68.80	0	0.00	68.80	1	17,649	0.01%
2023/03/28	0	0.00	5	70.50	69.30	-5	18,203	-0.03%
2023/03/27	0	0.00	0.5	69.98	69.70	-0.5	18,992	0.00%
2023/03/24	1	70.10	1	70.20	70.50	0	19,983	0.00%
2023/03/23	2.1	69.93	4	69.75	69.90	-1.9	20,125	-0.01%
2023/03/22	0	0.00	1	70.00	70.40	-1	20,171	0.00%
2023/03/21	1	69.00	2	69.20	69.00	-1	20,226	0.00%
2023/03/20	2	69.80	11	70.16	69.60	-9	20,233	-0.04%
2023/03/17	2	69.05	0.2	69.20	69.00	1.8	20,203	0.01%
2023/03/16	12.4	68.86	18.3	68.66	68.20	-5.9	20,128	-0.03%
2023/03/15	26	71.45	21.2	71.26	71.00	4.8	19,886	0.02%
2023/03/14	12	73.20	11	73.13	72.50	1	19,571	0.01%
2023/03/13	5	79.72	5	80.44	80.50	0	18,898	0.00%
2023/03/10	9	81.64	12	81.63	79.10	-3	18,755	-0.02%
2023/03/09	1	80.40	1	79.90	80.10	0	18,527	0.00%
2023/03/08	5	79.22	7	79.44	79.00	-2	18,647	-0.01%
2023/03/07	5	81.18	5	80.76	80.70	0	18,699	0.00%
2023/03/06	13	81.15	6	80.90	80.60	7	18,803	0.04%
2023/03/03	18	80.67	3	80.67	81.10	15	19,016	0.08%
2023/03/02	1	80.50	13.5	80.30	80.70	-12.5	19,149	-0.07%
2023/03/01	3	77.97	0	0.00	78.60	3	18,998	0.02%
2023/02/24	5	79.18	5	79.96	79.60	0	18,961	0.00%
2023/02/23	4.3	79.07	4	78.88	79.20	0.3	18,829	0.00%
2023/02/22	3	78.10	19.4	78.25	76.70	-16.4	18,592	-0.09%
2023/02/21	2	75.45	6.8	76.56	77.50	-4.8	18,344	-0.03%
2023/02/17	2.4	72.89	2	72.90	73.30	0.4	18,522	0.00%
2023/02/16	7	73.99	3	73.60	73.70	4	18,664	0.02%
2023/02/15	8	74.26	4.4	74.25	73.70	3.7	19,073	0.02%
2023/02/14	2	74.75	5.7	74.55	74.80	-3.7	19,329	-0.02%
2023/02/13	1	73.60	1	73.60	73.80	0	19,474	0.00%
2023/02/10	2.4	76.28	1	75.50	75.50	1.4	19,706	0.01%
2023/02/09	1	78.19	3	77.30	76.90	-2	20,025	-0.01%
2023/02/08	2	77.90	3.2	77.89	77.90	-1.2	20,279	-0.01%
2023/02/07	3	76.90	2.2	76.67	77.60	0.9	20,350	0.00%
2023/02/06	4.2	76.96	2	78.25	76.10	2.2	20,482	0.01%
2023/02/03	21	80.72	32	80.69	79.50	-11	20,459	-0.05%
2023/02/02	3	77.77	6	78.50	78.60	-3	20,220	-0.01%
2023/02/01	3	76.70	11	76.60	76.70	-8	20,217	-0.04%
2023/01/31	1	76.20	1	75.90	75.90	0	20,313	0.00%
2023/01/30	5	73.70	5	73.96	75.60	0	20,414	0.00%
2023/01/17	1	73.80	1	75.00	73.60	0	20,433	0.00%
2023/01/16	28	73.64	3	73.07	73.70	25	20,475	0.12%
2023/01/13	0	0.00	3	74.37	74.50	-3	20,424	-0.01%
2023/01/12	0.2	75.75	7	74.73	74.10	-6.8	20,536	-0.03%
2023/01/11	8	77.14	3	76.30	76.10	5	20,473	0.02%
2023/01/10	2	78.10	2	78.20	76.50	0	20,444	0.00%
2023/01/09	13	77.22	3	77.73	77.50	10	20,639	0.05%
2023/01/06	12.1	77.35	15	77.18	77.80	-2.9	20,709	-0.01%
2023/01/05	3	78.07	3.1	78.25	77.10	-0.1	20,762	0.00%
2023/01/04	23	77.40	10	79.03	77.10	13	20,903	0.06%
2023/01/03	0	0.00	1	79.80	79.20	-1	20,825	0.00%
2022/12/30	4	80.50	3	80.63	80.10	1	20,753	0.00%
2022/12/29	6	79.40	6	79.42	79.20	0	20,637	0.00%
2022/12/28	19.1	80.51	10	79.57	79.00	9.1	20,583	0.04%
2022/12/27	13.6	84.54	9	83.76	82.10	4.6	20,463	0.02%
2022/12/26	20.2	84.48	20.1	83.12	82.40	0.1	20,553	0.00%
2022/12/23	37	84.90	19	85.31	86.20	18	20,344	0.09%
2022/12/22	26	84.77	29	85.62	87.20	-3	19,732	-0.02%
2022/12/21	10	78.78	9.2	79.00	79.80	0.8	18,579	0.00%
2022/12/20	21	77.54	41	77.09	76.70	-20	18,285	-0.11%
2022/12/19	10.1	78.55	7	78.01	76.20	3.1	18,086	0.02%
2022/12/16	11	77.18	42	76.90	78.80	-31	17,509	-0.18%
2022/12/15	3	72.20	9	71.67	72.50	-6	16,827	-0.04%
2022/12/13	0	0.00	2	70.60	70.30	-2	17,331	-0.01%
2022/12/12	3	70.07	3	69.60	69.30	0	17,584	0.00%
2022/12/09	5	69.60	2	69.50	70.10	3	17,814	0.02%
2022/12/08	8	68.93	8	68.63	68.60	0	18,088	0.00%
2022/12/07	20.1	69.64	4	69.18	69.10	16.1	18,250	0.09%
2022/12/06	23	71.99	16	71.40	70.60	7	18,254	0.04%
2022/12/05	7	74.64	2.1	74.78	74.30	4.9	18,390	0.03%
2022/12/02	6	74.73	0	0.00	74.50	6	18,584	0.03%
2022/12/01	35	76.83	31	75.70	75.30	4	18,774	0.02%
2022/11/30	11	75.81	7	75.13	76.10	4	18,698	0.02%
2022/11/29	2	73.90	3	73.67	74.70	-1	18,769	-0.01%
2022/11/28	4	72.93	1	72.90	72.90	3	18,998	0.02%
2022/11/25	10	75.82	12	75.99	74.90	-2	18,973	-0.01%
2022/11/24	14	74.73	8	74.56	75.40	6	19,000	0.03%
2022/11/23	1	71.30	0	0.00	71.10	1	18,785	0.01%
2022/11/22	1.1	70.25	16	69.61	69.10	-14.9	18,934	-0.08%
2022/11/21	0.3	71.21	10	71.20	69.50	-9.7	18,878	-0.05%
2022/11/18	3.2	73.43	0	0.00	71.80	3.2	18,843	0.02%
2022/11/17	5	75.22	7	75.34	74.20	-2	18,944	-0.01%
2022/11/16	24	74.66	4	74.53	75.30	20	18,910	0.11%
2022/11/15	1.1	74.05	4.4	73.77	74.60	-3.4	18,998	-0.02%
2022/11/14	7.3	74.65	0	0.00	74.10	7.3	18,805	0.04%
2022/11/11	15.5	75.35	9	74.66	73.50	6.5	18,698	0.03%
2022/11/10	7	73.76	7	73.77	74.40	0	18,395	0.00%
2022/11/09	0	0.00	5	72.20	72.00	-5	18,244	-0.03%
2022/11/08	3	71.70	9	71.52	70.40	-6	18,282	-0.03%
2022/11/07	0	0.00	11.6	69.14	70.00	-11.6	18,009	-0.06%
2022/11/04	7	66.83	7.3	65.71	66.60	-0.3	17,759	0.00%
2022/11/03	3	65.73	3	65.73	65.80	0	17,605	0.00%
2022/11/02	8	67.85	6	67.90	66.50	2	17,748	0.01%
2022/11/01	3	66.73	1	66.10	66.00	2	17,590	0.01%
2022/10/31	0	0.00	1	67.70	67.70	-1	17,596	-0.01%
2022/10/27	0	0.00	1.5	69.98	70.50	-1.5	17,529	-0.01%
2022/10/26	1	68.80	0	68.80	69.20	1	17,483	0.01%
2022/10/25	1	68.10	3	68.37	67.70	-2	17,395	-0.01%
2022/10/20	6	63.78	2	64.55	66.90	4	17,578	0.02%
2022/10/18	14	66.74	8	66.99	67.00	6	17,674	0.03%
2022/10/17	24	63.80	10.2	63.89	64.90	13.8	17,705	0.08%
2022/10/14	7	69.64	18	69.16	68.80	-11	17,512	-0.06%
2022/10/13	5	66.36	21	65.68	65.40	-16	17,873	-0.09%
2022/10/12	8	69.29	17	68.79	68.30	-9	18,252	-0.05%
2022/10/11	33	72.27	5	72.16	72.20	28	18,103	0.15%
2022/10/07	2	74.29	2	73.40	73.20	0	17,998	0.00%
2022/10/06	1	71.11	3	72.23	73.60	-2	18,048	-0.01%
2022/10/05	3	73.63	10.1	73.26	72.90	-7.1	18,103	-0.04%
2022/10/04	0	0.00	29	71.46	71.60	-29	18,225	-0.16%
2022/10/03	44	70.12	52.3	69.89	70.30	-8.3	18,110	-0.05%
2022/09/30	2	65.60	4	66.35	66.80	-2	17,994	-0.01%
2022/09/29	0	67.00	4	67.00	66.50	-4	17,966	-0.02%
2022/09/28	0	68.80	7.5	66.27	65.70	-7.4	17,990	-0.04%
2022/09/27	16	70.45	2.6	70.88	71.00	13.4	18,355	0.07%
2022/09/26	10	72.31	2	71.30	69.40	8	18,480	0.04%
2022/09/23	6	76.28	14	75.84	74.90	-8	18,620	-0.04%
2022/09/22	3	76.37	0.3	75.60	74.70	2.7	18,861	0.01%
2022/09/21	12	77.13	26.5	77.36	78.30	-14.4	19,104	-0.08%
2022/09/20	1.1	75.16	9.1	75.52	75.10	-8	19,163	-0.04%
2022/09/19	10	76.46	6.2	74.26	74.10	3.9	19,630	0.02%
2022/09/16	7	79.74	10.1	79.44	80.70	-3.1	19,925	-0.02%
2022/09/15	4.1	80.95	17	81.48	80.70	-12.9	20,286	-0.06%
2022/09/14	18	75.78	10.3	77.56	79.10	7.7	20,546	0.04%
2022/09/13	5	77.94	6	78.07	77.70	-1	20,614	0.00%
2022/09/12	17	78.19	17.8	77.04	76.90	-0.8	20,925	0.00%
2022/09/08	12	73.51	9	73.88	74.10	3	20,836	0.01%
2022/09/07	2	74.40	2	74.60	74.50	0	20,908	0.00%
2022/09/06	6	77.53	3	77.60	76.80	3	20,750	0.01%
2022/09/05	3.6	77.38	4.1	77.75	76.20	-0.5	20,692	0.00%
2022/09/02	6.9	80.39	3.2	81.24	78.00	3.7	20,581	0.02%
2022/09/01	3.3	84.50	3.2	84.00	83.70	0.1	20,346	0.00%
2022/08/31	13	83.63	25	85.10	86.80	-12	20,415	-0.06%
2022/08/30	1	86.60	2	86.05	86.10	-1	20,129	0.00%
2022/08/29	4	87.00	7	88.07	86.30	-3	20,111	-0.01%
2022/08/26	0	93.40	2	93.55	93.10	-2	20,046	-0.01%
2022/08/25	3	92.50	4	92.90	92.80	-1	20,010	0.00%
2022/08/24	16	93.52	1	91.30	91.30	15	20,068	0.07%
2022/08/23	3	95.13	3	95.23	94.60	0	20,090	0.00%
2022/08/22	27	96.86	1	95.10	95.10	26	20,154	0.13%
2022/08/18	0	101.00	0	0.00	101.00	0	20,220	0.00%
2022/08/17	1	102.49	2	102.00	101.50	-1	20,697	0.00%
2022/08/16	3.2	100.00	0	100.00	99.90	3.2	21,251	0.02%
2022/08/15	2.1	101.26	2.2	101.50	101.50	-0.1	21,871	0.00%
2022/08/12	1	104.50	3	103.50	104.50	-2	21,770	-0.01%
2022/08/11	2	103.01	0	0.00	103.00	2	21,901	0.01%
2022/08/10	21	104.81	21	103.55	103.00	0	21,885	0.00%
2022/08/09	7	105.71	16	105.16	105.00	-9	21,937	-0.04%
2022/08/08	0	106.00	2	105.50	107.50	-2	21,826	-0.01%
2022/08/05	9	106.72	2	106.50	107.50	7	21,846	0.03%
2022/08/04	0	102.50	0	0.00	104.00	0	21,921	0.00%
2022/08/03	1	106.00	1	105.00	104.50	0	21,955	0.00%
2022/08/02	2	104.00	6	104.33	105.00	-4	22,088	-0.02%
2022/08/01	3	107.00	0	0.00	107.50	3	22,109	0.01%
2022/07/29	12	107.04	11	107.00	107.00	1	22,202	0.00%
2022/07/28	10	103.15	3	105.67	102.00	7	22,118	0.03%
2022/07/27	1	102.50	12	103.25	104.50	-11	22,091	-0.05%
2022/07/26	18.7	101.06	6	102.17	100.50	12.7	22,099	0.06%
2022/07/25	5	104.10	2.3	104.33	104.00	2.7	21,952	0.01%
2022/07/22	9	105.72	7	106.43	106.50	2	21,993	0.01%
2022/07/21	2	105.51	2	106.00	105.50	0	22,013	0.00%
2022/07/20	18	107.42	2	105.75	103.50	16	21,989	0.07%
2022/07/19	6.4	129.42	9.1	128.46	131.00	-2.7	21,598	-0.01%
2022/07/18	2	119.75	2	120.25	121.00	0	21,147	0.00%
2022/07/15	1	118.00	0	0.00	117.00	1	21,144	0.00%
2022/07/14	1	118.50	4	116.00	118.50	-3	21,219	-0.01%
2022/07/13	2	116.25	0	0.00	113.50	2	21,063	0.01%
2022/07/12	13	112.73	11	111.91	112.00	2	20,966	0.01%
2022/07/11	2	119.50	1	120.00	120.50	1	20,719	0.00%
2022/07/08	8.5	120.50	8	120.88	120.50	0.5	20,675	0.00%
2022/07/07	2	114.75	3.2	114.28	116.50	-1.2	20,505	-0.01%
2022/07/06	1	115.00	8	114.44	113.50	-7	20,500	-0.03%
2022/07/05	19.5	116.25	14	116.50	116.00	5.5	20,405	0.03%
2022/07/04	1.6	113.20	2	111.75	115.50	-0.4	19,948	0.00%
2022/07/01	10	118.60	11	116.68	111.00	-1	19,836	0.00%
2022/06/30	12	117.04	15	118.07	119.00	-3	19,480	-0.02%
2022/06/29	18	122.47	20	121.85	120.00	-2	19,155	-0.01%
2022/06/28	13	125.96	24	126.15	128.00	-11	18,787	-0.06%
2022/06/27	24	122.79	12	124.25	128.00	12	18,412	0.07%
2022/06/24	12	115.46	12.1	115.21	116.50	-0.1	17,937	0.00%
2022/06/23	24	112.44	13	113.38	110.50	11	17,617	0.06%
2022/06/22	8	118.56	8.1	117.95	120.00	-0.1	17,276	0.00%
2022/06/21	3.1	123.23	2	124.00	123.50	1.1	16,758	0.01%
2022/06/20	0.1	122.91	5.1	123.80	119.50	-5	16,534	-0.03%
2022/06/17	1	130.52	1.1	131.50	131.00	-0.1	16,156	0.00%
2022/06/16	9.1	134.99	0	0.00	131.00	9.1	15,984	0.06%
2022/06/15	4	141.88	0	0.00	140.50	4	16,030	0.03%
2022/06/14	0	142.63	0	0.00	143.00	0	16,380	0.00%
2022/06/13	6	143.84	1	145.00	143.00	5	17,312	0.03%
2022/06/10	4	151.00	0	0.00	150.00	4	17,735	0.02%
2022/06/09	12	155.29	9	157.17	155.00	3	17,977	0.02%
2022/06/08	0	0.00	8	161.13	161.50	-8	18,124	-0.04%
2022/06/07	2	159.25	1	159.50	159.00	1	18,565	0.01%
2022/06/06	7	161.29	4	159.75	158.50	3	19,086	0.02%
2022/06/02	0	159.00	0	0.00	158.50	0	19,672	0.00%
2022/06/01	3	159.99	2	159.50	159.50	1	20,734	0.00%
2022/05/31	7	157.93	7	157.00	157.00	0	22,047	0.00%
2022/05/30	2	159.00	2	159.25	158.50	0	22,405	0.00%
2022/05/27	1.1	158.47	3	159.17	160.50	-1.9	22,706	-0.01%
2022/05/26	4.1	161.13	5	161.10	156.50	-0.9	23,032	0.00%
2022/05/25	9.1	161.55	6	161.43	160.50	3.1	23,196	0.01%
2022/05/24	10.3	165.13	12	162.17	161.50	-1.7	23,415	-0.01%
2022/05/23	7	161.36	14	161.39	163.50	-7	23,452	-0.03%
2022/05/20	0.1	148.05	0	0.00	149.00	0.1	23,616	0.00%
2022/05/19	2	142.01	3	143.17	146.00	-1	24,528	0.00%
2022/05/18	1.1	144.59	1	145.50	147.50	0.1	25,491	0.00%
2022/05/17	4	146.75	4	146.75	143.00	0	26,034	0.00%
2022/05/16	1	149.54	1	149.00	148.00	0	26,380	0.00%
2022/05/13	0	0.00	1	152.00	153.50	-1	26,755	0.00%
2022/05/12	4	152.72	6	151.08	148.50	-2	27,852	-0.01%
2022/05/11	0	152.00	2	152.00	151.50	-2	28,048	-0.01%
2022/05/10	10	150.95	5	150.50	151.50	5	28,426	0.02%
2022/05/09	3	151.17	6.2	150.39	148.00	-3.2	28,842	-0.01%
2022/05/06	6	148.83	7.3	148.27	151.50	-1.3	29,843	0.00%
2022/05/05	14.2	151.96	17	152.56	153.00	-2.8	29,960	-0.01%
2022/05/04	2	149.00	3	149.83	148.50	-1	29,923	0.00%
2022/05/03	6	144.08	6	144.83	146.00	0	30,123	0.00%
2022/04/29	4.1	146.13	4.3	146.06	146.00	-0.2	30,426	0.00%
2022/04/28	4	144.87	4.4	141.73	142.00	-0.4	30,615	0.00%
2022/04/27	13	142.69	14	142.00	144.00	-1	30,648	0.00%
2022/04/26	5.2	146.30	1	150.01	145.00	4.2	30,761	0.01%
2022/04/25	17.4	149.11	6	150.00	148.00	11.4	30,860	0.04%
2022/04/22	1	154.51	3	155.83	156.00	-2	30,890	-0.01%
2022/04/21	4	158.50	5.7	157.80	157.50	-1.7	31,098	-0.01%
2022/04/20	6	157.08	4	157.00	155.50	2	31,348	0.01%
2022/04/19	0	154.50	10	155.30	156.00	-10	31,482	-0.03%
2022/04/18	12	151.29	5	151.00	151.00	7	31,728	0.02%
2022/04/15	2	156.00	1	154.00	155.00	1	32,036	0.00%
2022/04/14	2	157.01	6.1	158.07	154.50	-4.1	32,163	-0.01%
2022/04/13	6	156.17	5.2	157.15	158.00	0.8	32,253	0.00%
2022/04/12	3.6	151.82	1	151.00	153.00	2.6	32,311	0.01%
2022/04/11	3	154.67	10	154.70	151.50	-7	32,351	-0.02%
2022/04/08	10.1	154.49	7.2	154.58	154.00	2.9	32,947	0.01%
2022/04/07	11.2	151.49	15.3	150.63	149.50	-4.1	33,063	-0.01%
2022/04/06	8.8	154.85	4	155.88	156.00	4.8	33,093	0.01%
2022/04/01	1	158.50	6.7	159.28	160.00	-5.7	33,478	-0.02%
2022/03/31	6.1	158.74	3	158.83	158.50	3.1	33,528	0.01%
2022/03/30	7	159.00	13	158.88	160.00	-6	33,688	-0.02%
2022/03/29	14	156.22	4	155.38	154.50	10	33,769	0.03%
2022/03/28	8.5	154.91	8.4	155.26	156.00	0.1	34,092	0.00%
2022/03/25	11.3	155.96	6	157.17	153.50	5.3	34,467	0.02%
2022/03/24	3.2	161.05	0	0.00	160.00	3.2	34,857	0.01%
2022/03/23	2.1	163.81	2	165.25	163.00	0.1	35,566	0.00%
2022/03/22	5	164.20	2	165.50	162.50	3	36,222	0.01%
2022/03/21	4.2	164.98	3	163.50	163.00	1.2	37,126	0.00%
2022/03/18	18.1	162.91	12	161.33	163.00	6.1	38,261	0.02%
2022/03/17	7.1	163.98	6	163.59	168.00	1	38,841	0.00%
2022/03/16	36.4	164.09	25	164.48	161.50	11.4	39,919	0.03%
2022/03/15	33.1	176.68	24	177.46	172.50	9.1	39,944	0.02%
2022/03/14	13.1	179.31	18.1	180.85	182.00	-5.1	41,030	-0.01%
2022/03/11	27.1	175.92	17	175.53	175.00	10.1	42,473	0.02%
2022/03/10	10	177.95	12.3	178.65	176.50	-2.3	43,249	-0.01%
2022/03/09	16.2	174.24	8.3	173.33	174.00	7.9	43,857	0.02%
2022/03/08	34.7	175.82	38.6	173.11	170.50	-4	44,460	-0.01%
2022/03/07	33.5	187.81	25.2	188.50	180.00	8.3	43,865	0.02%
2022/03/04	48.2	196.87	40	195.98	192.00	8.2	43,042	0.02%
2022/03/03	11.2	194.49	14.1	195.21	192.00	-2.9	41,921	-0.01%
2022/03/02	8	191.75	6	192.25	190.50	2	41,774	0.00%
2022/03/01	22	193.16	9.2	193.99	193.00	12.8	41,636	0.03%
2022/02/25	3.1	187.45	8	186.69	187.00	-4.9	41,391	-0.01%
2022/02/24	53.4	187.52	48	184.59	182.00	5.4	41,218	0.01%
2022/02/23	17	188.68	52.3	189.10	190.00	-35.3	40,843	-0.09%
2022/02/22	51.4	183.44	33	183.27	181.50	18.4	40,488	0.05%
2022/02/21	29	197.41	42	197.62	195.00	-13	39,762	-0.03%
2022/02/18	28.7	191.73	40.1	191.49	194.50	-11.4	39,031	-0.03%
2022/02/17	17	186.09	16	185.69	183.00	1	38,225	0.00%
2022/02/16	9	183.89	10	183.85	183.50	-1	37,912	0.00%
2022/02/15	5.1	180.68	5	182.30	178.50	0.1	38,206	0.00%
2022/02/14	10	179.45	21.1	179.79	180.00	-11.1	38,783	-0.03%
2022/02/11	5	173.00	5	175.49	172.00	0	38,390	0.00%
2022/02/10	14	174.50	13	174.42	175.50	1	39,037	0.00%
2022/02/09	15.2	174.91	19	174.42	173.50	-3.8	39,741	-0.01%
2022/02/08	23.1	168.34	28.4	170.02	172.00	-5.4	39,830	-0.01%
2022/02/07	7	150.14	9	156.41	162.00	-2	39,996	-0.01%
2022/01/26	21	148.90	26	148.46	147.50	-5	41,239	-0.01%
2022/01/25	13	149.04	6	146.83	145.50	7	41,581	0.02%
2022/01/24	4	152.50	10	150.75	153.00	-6	41,813	-0.01%
2022/01/21	10	154.25	9.2	153.61	151.50	0.8	42,137	0.00%
2022/01/20	4	161.88	6	162.00	161.00	-2	42,290	0.00%
2022/01/19	7.5	162.69	4	164.00	161.50	3.5	42,524	0.01%
2022/01/18	11	166.59	9	167.78	166.00	2	42,715	0.00%
2022/01/17	16.1	167.84	2	168.50	166.00	14.1	43,550	0.03%
2022/01/14	32	169.42	28	170.00	173.50	4	44,029	0.01%
2022/01/13	46.2	174.70	66	169.89	168.50	-19.8	44,460	-0.04%
2022/01/12	33.1	178.95	35	177.59	176.00	-1.9	44,725	0.00%
2022/01/11	28	180.25	30	181.68	181.50	-2	45,521	0.00%
2022/01/10	40	182.98	11	180.73	179.50	29	46,605	0.06%
2022/01/07	5.1	189.76	3	188.00	187.50	2.1	47,315	0.00%
2022/01/06	8	191.25	11	192.05	191.00	-3	48,866	-0.01%
2022/01/05	35.1	191.07	38.1	191.42	191.00	-3	49,726	-0.01%
2022/01/04	40	186.96	39	187.72	191.50	1	50,499	0.00%
2022/01/03	40	187.85	32	186.64	187.50	8	51,296	0.02%
2021/12/30	8	199.31	8	199.19	198.50	0	51,827	0.00%
2021/12/29	9	201.11	7	202.43	201.00	2	52,778	0.00%
2021/12/28	24	203.92	26	203.37	200.50	-2	54,654	0.00%
2021/12/27	4	199.38	4	199.63	199.00	0	55,451	0.00%
2021/12/24	23	200.87	23.1	202.00	199.00	-0.1	56,326	0.00%
2021/12/23	22	202.14	16	204.63	200.00	6	56,322	0.01%
2021/12/22	15	203.87	5	203.80	204.00	10	56,540	0.02%
2021/12/21	35	199.94	46.1	201.73	207.00	-11.1	56,543	-0.02%
2021/12/20	17	198.59	12	198.80	199.00	5	56,620	0.01%
2021/12/17	31	201.31	37	201.93	200.00	-6	56,644	-0.01%
2021/12/16	16	198.31	15	199.00	196.50	1	56,315	0.00%
2021/12/15	23.1	195.73	32	195.50	199.00	-8.9	56,196	-0.02%
2021/12/14	67.1	198.52	56.1	194.39	189.50	11.1	56,156	0.02%
2021/12/13	34.2	206.75	25.1	207.74	201.50	9.1	55,319	0.02%
2021/12/10	45	206.07	45	208.56	210.50	0	55,553	0.00%
2021/12/09	22	200.95	35	202.83	208.00	-13	54,894	-0.02%
2021/12/08	70.1	199.22	68	198.46	197.00	2.1	54,715	0.00%
2021/12/07	38.1	184.16	50.6	185.21	191.00	-12.6	54,241	-0.02%
2021/12/06	25	173.48	37.6	174.42	176.50	-12.6	53,587	-0.02%
2021/12/03	36.1	168.63	30.2	167.13	164.50	5.9	53,625	0.01%
2021/12/02	12	160.75	25.1	165.77	169.50	-13.1	53,692	-0.02%
2021/12/01	6	154.92	5	154.60	154.50	1	53,099	0.00%
2021/11/30	6.2	156.48	7.1	155.87	156.50	-0.9	53,553	0.00%
2021/11/29	14.1	153.78	17	152.88	153.00	-2.9	54,150	-0.01%
2021/11/26	39.1	157.33	34	154.79	152.00	5.1	55,260	0.01%
2021/11/25	3	157.67	11.1	157.75	157.50	-8.1	55,943	-0.01%
2021/11/24	3	154.49	3	153.50	154.00	0	56,530	0.00%
2021/11/23	20	155.98	20	155.28	154.00	0	58,328	0.00%
2021/11/22	13.1	156.34	4	156.63	154.50	9.1	60,206	0.02%
2021/11/19	16.1	157.60	12.1	156.89	156.00	4	61,871	0.01%
2021/11/18	7	160.50	26	160.85	160.50	-19	64,140	-0.03%
2021/11/17	9.2	158.71	6	158.17	158.50	3.2	66,010	0.00%
2021/11/16	4	160.25	13	160.04	161.00	-9	67,378	-0.01%
2021/11/15	10.1	159.94	15	159.30	157.00	-4.9	69,856	-0.01%
2021/11/12	51.2	161.05	50	159.14	159.00	1.2	71,211	0.00%
2021/11/11	57.9	168.89	30	168.15	159.50	27.9	71,484	0.04%
2021/11/10	38	183.79	33	181.55	177.00	5	72,107	0.01%
2021/11/09	41.1	186.86	19	186.13	183.50	22.1	73,224	0.03%
2021/11/08	36	184.97	24.1	185.68	190.00	12	73,787	0.02%
2021/11/05	10	174.50	14.1	175.33	178.00	-4.1	74,735	-0.01%
2021/11/04	22	177.59	22.3	177.57	174.50	-0.3	76,083	0.00%
2021/11/03	58	171.23	41	171.98	171.50	17	76,323	0.02%
2021/11/02	14	160.89	25	162.44	161.00	-11	76,868	-0.01%
2021/11/01	24	161.63	25	161.84	158.50	-1	77,612	0.00%
2021/10/29	23	158.70	45.8	159.69	160.00	-22.8	78,267	-0.03%
2021/10/28	19	156.11	20.1	157.39	153.50	-1.1	79,584	0.00%
2021/10/27	17.3	154.14	14	153.85	153.00	3.3	82,036	0.00%
2021/10/26	31	157.63	30.5	157.92	157.00	0.5	84,992	0.00%
2021/10/25	20.1	156.10	37.3	156.21	157.50	-17.2	87,571	-0.02%
2021/10/22	27.1	156.89	22	153.66	152.50	5.1	90,066	0.01%
2021/10/21	25	162.08	35	163.29	159.00	-10	91,770	-0.01%
2021/10/20	23	161.15	23	162.22	159.50	0	92,550	0.00%
2021/10/19	16	161.13	20	160.68	158.00	-4	94,278	0.00%
2021/10/18	26.1	153.72	44	152.47	160.00	-17.9	96,471	-0.02%
2021/10/15	57	162.53	21	161.33	161.00	36	97,931	0.04%
2021/10/14	41	164.51	54.2	162.02	164.50	-13.2	98,982	-0.01%
2021/10/13	32	157.14	39.1	158.03	155.00	-7.1	99,248	-0.01%
2021/10/12	44.3	157.05	36	156.88	153.50	8.3	101,711	0.01%
2021/10/08	38	168.45	34	167.44	169.50	4	102,911	0.00%
2021/10/07	35	170.56	54	171.29	171.50	-19	105,121	-0.02%
2021/10/06	72.1	167.47	69	164.93	161.50	3.1	106,167	0.00%
2021/10/05	67	166.61	57.6	168.60	173.00	9.5	107,309	0.01%
2021/10/04	25.1	172.77	32.6	171.48	165.50	-7.5	108,342	-0.01%
2021/10/01	32.1	189.73	18.1	187.91	183.50	14.1	110,613	0.01%
2021/09/30	4	202.75	14	202.71	203.50	-10	112,158	-0.01%
2021/09/29	31.1	200.73	19	200.66	200.50	12.1	113,993	0.01%
2021/09/28	17.1	202.30	22	202.61	203.50	-5	115,755	0.00%
2021/09/27	43	212.93	41	214.49	208.00	2	117,732	0.00%
2021/09/24	65	212.60	77	213.41	215.00	-12	121,860	-0.01%
2021/09/23	39	208.41	53	208.93	207.50	-14	123,853	-0.01%
2021/09/22	24	203.79	19	205.37	203.00	5	127,961	0.00%
2021/09/17	31	205.98	30	207.05	210.00	1	129,019	0.00%
2021/09/16	27	201.74	8	203.63	200.50	19	131,239	0.01%
2021/09/15	26.2	201.84	26	202.88	205.00	0.2	132,972	0.00%
2021/09/14	34	206.18	22	204.75	201.50	12	136,191	0.01%
2021/09/13	26	212.96	18	213.56	210.00	8	138,442	0.01%
2021/09/10	26	209.67	39	211.38	211.50	-13	139,336	-0.01%
2021/09/09	32	207.86	29.5	206.25	207.50	2.5	140,530	0.00%
2021/09/08	72	211.72	59	212.46	213.00	13	141,059	0.01%
2021/09/07	20	205.68	39	208.00	209.50	-19	141,359	-0.01%
2021/09/06	46.2	217.54	45.1	215.96	211.00	1.1	140,707	0.00%
2021/09/03	25	229.77	13.3	229.82	222.00	11.7	140,444	0.01%
2021/09/02	24	239.23	33.1	240.38	235.50	-9	139,951	-0.01%
2021/09/01	55	239.56	44.1	239.79	235.00	10.9	139,269	0.01%
2021/08/31	33	246.88	36.4	247.65	248.00	-3.4	138,045	0.00%
2021/08/30	32.1	253.18	33	253.82	249.00	-0.9	137,102	0.00%
2021/08/27	82	254.59	66.6	256.71	252.00	15.4	136,378	0.01%
2021/08/26	72.5	255.89	69	256.01	258.00	3.5	134,570	0.00%
2021/08/25	42.1	252.39	52	252.07	262.00	-9.9	132,823	-0.01%
2021/08/24	81.8	250.03	65	249.35	244.00	16.8	131,087	0.01%
2021/08/23	40	242.36	93.1	245.37	248.00	-53.1	129,142	-0.04%
2021/08/20	40	218.55	57.1	218.70	225.50	-17.1	129,352	-0.01%
2021/08/19	105	223.76	83	225.34	213.00	22	130,804	0.02%	大買/
2021/08/18	51	211.08	76	209.87	226.00	-25	129,864	-0.02%
2021/08/17	27	213.22	27	212.63	205.50	0	130,875	0.00%
2021/08/16	42	212.88	56	213.74	215.00	-14	131,847	-0.01%
2021/08/13	115.1	226.58	109.1	225.45	215.00	6.1	131,260	0.00%	大買/大賣/
2021/08/12	94	219.61	96.2	220.86	230.00	-2.2	131,665	0.00%
2021/08/11	92.1	219.16	80.4	220.56	217.00	11.7	131,247	0.01%
2021/08/10	102	230.10	102	231.90	225.00	0	129,537	0.00%	大買/大賣/
2021/08/09	71.2	233.35	72	235.10	229.00	-0.8	128,839	0.00%
2021/08/06	68	233.63	83.3	232.49	231.00	-15.3	128,536	-0.01%
2021/08/05	93.3	224.63	72	223.69	221.00	21.3	127,154	0.02%
2021/08/04	46	233.68	44	233.69	233.00	2	126,543	0.00%
2021/08/03	83	231.97	89.1	233.52	229.00	-6.1	126,639	0.00%
2021/08/02	120	224.79	113	226.83	232.00	7	125,565	0.01%	大買/大賣/
2021/07/30	152.1	245.65	120.2	241.35	223.50	32	123,176	0.03%	大買/大賣/
2021/07/29	128.1	237.42	153.1	238.62	248.00	-25	120,666	-0.02%	大買/大賣/
2021/07/28	167	208.80	175.4	211.42	225.50	-8.4	118,502	-0.01%	大買/大賣/
2021/07/27	108	206.88	96.1	207.06	205.00	11.9	116,098	0.01%	大買/
2021/07/26	43.1	228.92	34.2	228.14	216.50	8.9	115,006	0.01%
2021/07/23	91.2	245.22	84	245.55	240.00	7.2	113,819	0.01%
2021/07/22	123.1	228.11	117	227.84	240.00	6.1	112,099	0.01%	大買/大賣/
2021/07/21	135.3	251.81	127	250.59	238.50	8.3	109,689	0.01%	大買/大賣/
2021/07/20	92.6	270.48	81.1	268.89	260.50	11.6	107,231	0.01%
2021/07/19	70.2	290.58	64.2	290.40	286.00	6	105,706	0.01%
2021/07/16	164.2	291.26	160.6	292.04	286.00	3.6	105,178	0.00%	大買/大賣/
2021/07/15	78.2	265.27	105.7	269.46	278.50	-27.5	102,364	-0.03%	大賣/
2021/07/14	196.3	252.74	223.1	253.73	253.50	-26.8	101,196	-0.03%	大買/大賣/
2021/07/13	139.1	275.27	105.4	278.63	258.50	33.8	98,531	0.03%	大買/大賣/
2021/07/12	96.1	288.62	131.2	292.39	287.00	-35.1	96,744	-0.04%	大賣/
2021/07/09	179.5	292.42	152.5	291.13	275.00	27.1	94,700	0.03%	大買/大賣/
2021/07/08	174	277.34	229.9	277.71	304.00	-55.9	92,400	-0.06%	大買/大賣/
2021/07/07	189.8	283.42	131.1	286.83	276.50	58.7	89,534	0.07%	大買/大賣/
2021/07/06	103.2	307.58	89.2	308.21	296.00	14	87,537	0.02%	大買/
2021/07/05	84.2	311.75	77.1	312.41	302.00	7.1	85,714	0.01%
2021/07/02	139.1	332.72	119	334.87	326.50	20.1	83,762	0.02%	大買/大賣/
2021/07/01	246.7	339.00	208	341.78	336.00	38.7	81,705	0.05%	大買/大賣/
2021/06/30	110	306.60	194.3	308.25	321.00	-84.3	77,304	-0.11%	大買/大賣/
2021/06/29	193.3	308.80	143.2	307.91	292.00	50.1	75,146	0.07%	大買/大賣/
2021/06/28	37.3	292.87	43.1	293.97	300.00	-5.7	71,395	-0.01%
2021/06/25	199.5	266.20	158	265.33	273.00	41.5	70,194	0.06%	大買/大賣/
2021/06/24	68	239.21	136	242.04	248.50	-68	67,663	-0.10%	大賣/
2021/06/23	178.2	243.58	147.5	246.56	226.00	30.7	65,883	0.05%	大買/大賣/
2021/06/22	206.7	266.24	137	266.54	251.00	69.7	61,674	0.11%	大買/大賣/
2021/06/21	91	246.19	82	243.70	249.00	9	58,851	0.02%
2021/06/18	155	216.12	178	215.19	226.50	-23	58,156	-0.04%	大買/大賣/
2021/06/17	75.6	203.36	59	204.88	206.00	16.6	56,643	0.03%
2021/06/16	68.6	206.03	57	207.39	205.50	11.5	55,154	0.02%
2021/06/15	7	185.79	4	189.50	191.50	3	53,839	0.01%
2021/06/11	2	165.25	14.1	168.65	174.50	-12.1	53,432	-0.02%
2021/06/10	7.1	152.87	2	157.75	159.00	5.1	53,228	0.01%
2021/06/09	5.5	160.00	2	160.00	160.00	3.5	53,324	0.01%
2021/06/08	3.5	162.36	7.1	161.75	165.00	-3.6	53,404	-0.01%
2021/06/07	5	145.40	8	150.50	153.00	-3	53,464	-0.01%
2021/06/04	4	157.62	7.5	156.37	155.50	-3.5	53,521	-0.01%
2021/06/03	9.1	160.95	3	163.83	161.00	6.1	53,592	0.01%
2021/06/02	23.5	163.81	3.1	163.35	160.00	20.4	53,515	0.04%
2021/06/01	3	149.17	12.1	153.64	159.50	-9.1	53,205	-0.02%
2021/05/31	31.1	150.78	8	150.70	145.00	23.1	53,006	0.04%
2021/05/28	153	151.64	77	149.75	154.50	76	52,533	0.14%	大買/
2021/05/27	57.1	138.05	46	138.14	140.50	11.1	50,723	0.02%
2021/05/26	105	121.75	197	124.73	128.00	-92	47,866	-0.19%	大買/大賣/
2021/05/25	102	121.60	124	119.54	116.50	-22	46,237	-0.05%	大買/大賣/
2021/05/24	86	122.20	85.5	121.41	125.00	0.5	43,825	0.00%
2021/05/21	31	112.45	18	113.25	114.00	13	42,234	0.03%
2021/05/20	27	97.13	48	99.02	104.00	-21	41,724	-0.05%
2021/05/19	58	92.33	51	92.33	94.60	7	39,609	0.02%
2021/05/18	8	83.85	9	83.86	86.00	-1	39,042	0.00%
2021/05/17	39	77.16	48.5	77.47	78.20	-9.5	38,911	-0.02%
2021/05/14	32	77.89	38	78.29	81.60	-6	37,764	-0.02%
2021/05/13	19.2	82.02	167	80.52	80.10	-147.8	36,679	-0.40%	大賣/鉅額交易
2021/05/12	37	91.73	4	89.05	88.90	33	36,346	0.09%
2021/05/11	23	101.80	25	99.72	98.70	-2	36,361	-0.01%
2021/05/10	28	97.53	19	98.67	101.50	9	35,317	0.03%
2021/05/07	33	90.84	19	90.52	92.30	14	34,558	0.04%
2021/05/06	38.1	91.89	35.5	89.26	89.90	2.6	34,312	0.01%
2021/05/05	44	92.62	37.4	92.83	92.50	6.6	33,721	0.02%
2021/05/04	55.8	94.58	21	92.66	91.40	34.8	33,189	0.10%
2021/05/03	78.2	100.21	27	100.98	101.50	51.2	32,428	0.16%
2021/04/29	12	92.98	16	92.53	94.70	-4	31,563	-0.01%
2021/04/28	29	96.26	43	96.49	92.50	-14	31,936	-0.04%
2021/04/27	28	92.93	22	93.08	91.20	6	31,941	0.02%
2021/04/26	6	90.03	14	89.02	90.20	-8	31,963	-0.03%
2021/04/23	30.2	84.92	31	83.57	82.00	-0.8	32,715	0.00%
2021/04/22	85.2	94.16	85	92.78	85.80	0.2	32,945	0.00%
2021/04/21	45	87.88	52.6	87.67	89.60	-7.6	32,068	-0.02%
2021/04/20	71	81.12	67	80.09	81.50	4	31,928	0.01%
2021/04/19	27	78.60	13	79.28	80.60	14	32,264	0.04%
2021/04/16	19	67.68	18	69.55	73.30	1	32,430	0.00%
2021/04/15	6	66.56	4.2	65.48	66.70	1.8	32,892	0.01%
2021/04/14	22.2	64.89	12	63.94	65.30	10.2	34,186	0.03%
2021/04/13	15	64.32	21	64.76	64.30	-6	34,459	-0.02%
2021/04/12	2	62.70	13	62.72	64.00	-11	35,159	-0.03%
2021/04/09	6	57.62	6	57.17	58.20	0	36,862	0.00%
2021/04/08	0	0.00	2	58.40	58.90	-2	37,908	-0.01%
2021/04/07	10	57.00	19	58.11	58.70	-9	39,236	-0.02%
2021/04/06	19	57.31	12.1	57.14	57.40	6.9	42,280	0.02%
2021/04/01	7	56.10	8	56.00	55.90	-1	43,279	0.00%
2021/03/31	19	56.37	42	56.16	55.10	-23	44,129	-0.05%
2021/03/30	28.2	54.39	26	54.23	54.60	2.2	44,067	0.01%
2021/03/29	25	55.02	78	54.85	55.40	-53	44,720	-0.12%
2021/03/26	19	51.58	15	51.83	52.90	4	46,649	0.01%
2021/03/25	8	50.51	0	0.00	49.90	8	47,659	0.02%
2021/03/24	15	51.73	9	52.04	52.00	6	48,732	0.01%
2021/03/23	43.2	53.24	37	53.65	51.70	6.2	48,863	0.01%
2021/03/22	30	54.01	68.3	54.05	54.50	-38.3	48,009	-0.08%
2021/03/19	10	49.63	1	49.25	49.55	9	47,755	0.02%
2021/03/18	6	49.93	8	49.93	49.95	-2	48,015	0.00%
2021/03/17	0	0.00	3	49.20	49.00	-3	48,441	-0.01%
2021/03/16	0	0.00	3	48.38	48.65	-3	48,956	-0.01%
2021/03/15	0.3	48.20	3.5	48.79	48.70	-3.2	49,649	-0.01%
2021/03/12	2	48.25	1	47.60	47.40	1	50,455	0.00%
2021/03/11	1	47.85	6	47.95	47.25	-5	50,756	-0.01%
2021/03/10	10	47.40	28	47.12	47.00	-18	50,926	-0.04%
2021/03/09	4	47.25	18	46.81	47.50	-14	51,141	-0.03%
2021/03/08	1	45.60	6	46.80	45.40	-5	51,479	-0.01%
2021/03/05	2	45.73	0	0.00	45.85	2	51,890	0.00%
2021/03/04	3	46.20	20	46.70	46.05	-17	52,319	-0.03%
2021/03/03	2	46.10	3	47.10	47.30	-1	52,717	0.00%
2021/03/02	14	47.76	11	48.23	45.50	3	53,775	0.01%
2021/02/26	2	47.85	1	47.95	47.95	1	54,074	0.00%
2021/02/25	2	47.58	5	47.68	47.30	-3	54,060	-0.01%
2021/02/24	2	46.10	4	46.86	46.00	-2	54,183	0.00%
2021/02/23	4	47.23	10	47.41	46.70	-6	54,262	-0.01%
2021/02/22	15	47.20	13	47.11	46.75	2	54,800	0.00%
2021/02/19	18	44.53	2	45.00	44.50	16	54,951	0.03%
2021/02/18	107	45.69	71	45.32	45.25	36	55,206	0.07%	大買/
2021/02/17	6	43.93	6	43.29	43.90	0	54,788	0.00%
2021/02/05	3	42.80	0.3	42.45	42.20	2.7	54,773	0.00%
2021/02/04	11	42.59	12	43.19	43.50	-1	54,818	0.00%
2021/02/03	24	43.13	27	42.85	42.25	-3	55,361	-0.01%
2021/02/02	9	44.24	13	44.23	43.50	-4	56,019	-0.01%
2021/02/01	5	41.72	2	42.83	41.35	3	55,488	0.01%
2021/01/29	11	43.55	5	43.86	42.80	6	55,267	0.01%
2021/01/28	35	44.79	40	44.74	44.75	-5	55,130	-0.01%
2021/01/27	23	45.47	23	45.69	44.55	0	54,963	0.00%
2021/01/26	47	45.79	45	45.91	45.60	2	55,058	0.00%
2021/01/25	48	45.59	51	45.84	45.65	-3	54,998	-0.01%
2021/01/22	52	43.13	61	43.44	44.80	-9	54,629	-0.02%
2021/01/21	59	43.44	54	43.64	42.70	5	54,212	0.01%
2021/01/20	42	43.01	40	43.25	42.10	2	53,579	0.00%
2021/01/19	55.2	45.05	107	44.84	43.20	-51.8	52,968	-0.10%	大賣/
2021/01/18	40	41.91	46	42.29	45.10	-6	52,507	-0.01%
2021/01/15	22.1	43.78	35	43.76	43.25	-13	51,347	-0.03%
2021/01/14	29	49.42	23	49.36	48.05	6	50,492	0.01%
2021/01/13	45	48.79	42	48.90	48.00	3	50,040	0.01%
2021/01/12	62	48.88	64	48.41	49.05	-2	49,715	0.00%
2021/01/11	57	49.56	53	49.25	50.40	4	48,278	0.01%
2021/01/08	55	48.08	60	48.40	48.50	-5	47,488	-0.01%
2021/01/07	117.2	46.83	111.2	46.96	47.35	6	46,536	0.01%	大買/大賣/
2021/01/06	28.2	52.52	65	53.28	50.30	-36.8	45,072	-0.08%
2021/01/05	51	55.22	45	55.02	54.60	6	44,340	0.01%
2021/01/04	134	55.73	96.2	55.60	57.10	37.9	43,023	0.09%	大買/
2020/12/31	65	51.76	61.2	51.83	52.90	3.9	40,875	0.01%
2020/12/30	126	50.47	144.3	49.99	50.10	-18.3	39,737	-0.05%	大買/大賣/
2020/12/29	199.2	53.30	115	52.73	49.35	84.2	38,285	0.22%	大買/大賣/
2020/12/28	53	51.85	60.2	52.37	52.80	-7.2	35,075	-0.02%
2020/12/25	55	47.88	62	48.30	48.00	-7	33,634	-0.02%
2020/12/24	31	46.11	42	45.70	45.25	-11	32,551	-0.03%
2020/12/23	49	44.32	31	44.23	45.45	18	32,156	0.06%
2020/12/22	87	47.56	72	47.34	43.15	15	31,216	0.05%
2020/12/21	93	45.70	69.3	46.29	47.50	23.7	28,681	0.08%
2020/12/18	62	43.60	49	43.57	43.20	13	27,305	0.05%
2020/12/17	4	41.38	23	41.83	42.35	-19	25,975	-0.07%
2020/12/16	14	41.06	10	40.81	41.00	4	25,507	0.02%
2020/12/15	45	41.07	32	40.89	40.00	13	25,254	0.05%
2020/12/14	135	40.21	146	40.51	40.75	-11	24,601	-0.04%	大買/大賣/
2020/12/11	18.1	39.90	36	40.74	38.95	-18	24,110	-0.07%
2020/12/10	50	42.19	38	41.93	41.40	12	23,548	0.05%
2020/12/09	33	41.45	17	41.58	41.40	16	22,943	0.07%
2020/12/08	36	41.13	41.2	41.11	40.60	-5.2	22,173	-0.02%
2020/12/07	13.1	38.41	7	38.36	38.25	6.1	21,113	0.03%
2020/12/04	25.1	38.11	29	38.07	38.00	-3.9	20,573	-0.02%
2020/12/03	25	40.18	9	40.11	39.50	16	20,136	0.08%
2020/12/02	20	40.33	16	40.45	40.00	4	19,824	0.02%
2020/12/01	18	41.65	12	41.77	41.10	6	19,317	0.03%
2020/11/30	9	43.12	15	43.14	43.70	-6	18,836	-0.03%
2020/11/27	39	42.08	39	42.38	43.00	0	18,393	0.00%
2020/11/26	25	41.98	27	42.23	40.65	-2	17,895	-0.01%
2020/11/25	39	38.77	39	39.42	40.90	0	16,799	0.00%
2020/11/24	14	37.35	22	37.07	37.20	-8	16,009	-0.05%
2020/11/23	17	37.59	11	37.75	37.45	6	15,818	0.04%
2020/11/20	20	37.54	12	37.45	36.75	8	15,621	0.05%
2020/11/19	90	37.55	82	37.15	37.45	8	15,539	0.05%
2020/11/18	48	35.72	26	35.97	36.40	22	14,552	0.15%
2020/11/17	4	32.81	18	32.74	33.35	-14	13,788	-0.10%
2020/11/16	15	31.56	4	31.79	31.55	11	13,474	0.08%
2020/11/13	6	31.18	14	31.11	30.60	-8	13,393	-0.06%
2020/11/12	1	31.70	8	31.56	31.20	-7	13,198	-0.05%
2020/11/11	20	30.02	18	31.12	32.45	2	13,081	0.02%
2020/11/10	46	31.77	44	31.34	29.80	2	12,631	0.02%
2020/11/09	0	0.00	6	31.71	32.25	-6	11,564	-0.05%
2020/11/06	2	29.00	4	29.14	29.35	-2	11,333	-0.02%
2020/11/05	12	28.88	21	29.12	28.95	-9	11,279	-0.08%
2020/11/04	14	27.77	21	28.10	28.90	-7	11,238	-0.06%
2020/11/03	16	27.93	21	28.40	28.60	-5	11,022	-0.05%
2020/11/02	14	27.24	14	27.08	27.00	0	10,673	0.00%
2020/10/30	1	26.60	4	26.29	26.20	-3	10,273	-0.03%
2020/10/29	10	26.59	0	0.00	26.70	10	10,172	0.10%
2020/10/28	51	26.25	51	26.53	26.15	0	10,059	0.00%
2020/10/27	2	26.18	3	26.35	26.10	-1	9,870	-0.01%
2020/10/26	3	26.25	17	25.91	26.85	-14	9,717	-0.14%
2020/10/23	0	0.00	2	25.10	24.60	-2	9,230	-0.02%
2020/10/22	0	0.00	41	24.27	24.45	-41	9,161	-0.45%
2020/10/21	58	25.37	23	25.06	25.30	35	9,085	0.39%
2020/10/20	0	0.00	2	24.58	25.25	-2	8,840	-0.02%
2020/10/16	0	0.00	1	23.65	23.55	-1	8,469	-0.01%
2020/10/15	2	24.23	1	23.90	24.05	1	8,399	0.01%
2020/10/14	6	24.44	12	24.48	24.55	-6	8,292	-0.07%
2020/10/13	28	24.20	48	24.27	25.05	-20	8,112	-0.25%
2020/10/12	9	22.83	7	23.15	23.15	2	7,687	0.03%
2020/10/08	12	23.55	1	23.85	23.80	11	7,540	0.15%
2020/10/07	3	24.18	23	23.75	24.45	-20	7,351	-0.27%
2020/10/06	4	23.03	1	22.25	23.45	3	7,094	0.04%
2020/10/05	1	22.60	8	22.36	22.85	-7	6,852	-0.10%
2020/09/30	1	21.25	3	21.42	21.25	-2	6,606	-0.03%
2020/09/29	4	21.76	3	21.65	21.00	1	6,614	0.02%
2020/09/28	15	21.58	34	21.62	21.65	-19	6,365	-0.30%
2020/09/22	2	19.85	2	19.90	19.85	0	5,660	0.00%
2020/09/17	0	0.00	8	20.15	20.20	-8	5,586	-0.14%
2020/09/11	9	20.14	5	19.90	20.00	4	5,337	0.07%
2020/09/10	0	0.00	5	20.60	20.40	-5	5,238	-0.10%
2020/09/09	0	0.00	4	19.93	20.40	-4	5,195	-0.08%
2020/09/08	0	0.00	2	20.00	20.00	-2	5,129	-0.04%
2020/09/07	2	20.50	9	20.56	20.15	-7	5,064	-0.14%
2020/09/04	5	20.00	5	19.85	20.00	0	4,899	0.00%
2020/09/03	10	20.43	1	20.45	20.45	9	4,775	0.19%
2020/09/02	2	20.53	5	20.85	20.70	-3	4,671	-0.06%
2020/09/01	6	21.38	5	21.00	20.95	1	4,595	0.02%
2020/08/31	5	21.95	12	21.86	21.20	-7	4,531	-0.15%
2020/08/28	5	21.00	19	20.85	21.00	-14	4,317	-0.32%
2020/08/27	7	20.99	1	20.95	20.90	6	4,277	0.14%
2020/08/26	16	22.06	6	22.08	22.10	10	4,161	0.24%
2020/08/25	21	21.22	4	21.48	21.75	17	3,937	0.43%
2020/08/24	5	20.50	8	20.33	20.40	-3	3,573	-0.08%
2020/08/21	1	20.05	0	0.00	20.10	1	3,516	0.03%
2020/08/20	28	20.28	51	20.32	19.95	-23	3,447	-0.67%
2020/08/19	50	20.67	25	20.80	20.35	25	3,250	0.77%
2020/08/18	1	20.05	0	0.00	20.10	1	3,028	0.03%
2020/08/17	10	20.23	5	20.20	20.05	5	2,835	0.18%
2020/08/14	4	19.88	3.1	19.46	19.90	0.9	2,607	0.04%
2020/08/13	1	19.10	1	19.25	19.05	0	2,275	0.00%
2020/08/11	1	18.80	1	18.95	18.80	0	2,191	0.00%
2020/08/10	0	0.00	2	18.78	19.00	-2	2,144	-0.09%
2020/08/06	0	0.00	1	17.75	18.30	-1	2,057	-0.05%
2020/08/03	0	0.00	1	16.95	17.05	-1	2,024	-0.05%
2020/07/27	3	17.20	0	0.00	17.15	3	2,045	0.15%
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/21	0.2	17.90	0	0.00	18.00	0.2	2,088	0.01%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/15	0	0.00	2	18.55	18.60	-2	2,041	-0.10%
2020/07/13	0	0.00	3	18.70	18.80	-3	2,028	-0.15%
2020/07/08	3	18.60	0	0.00	18.70	3	1,906	0.16%
2020/07/03	1	16.75	11	16.85	16.90	-10	1,623	-0.62%
2020/06/22	1	16.35	0	0.00	16.35	1	1,782	0.06%
2020/06/04	10	16.60	0	0.00	16.55	10	2,254	0.44%
2020/06/03	1	16.50	1	16.50	16.55	0	2,275	0.00%
2020/05/14	1	15.70	0	0.00	15.60	1	2,297	0.04%
2020/05/08	0	0.00	1	16.85	16.75	-1	2,240	-0.04%
2020/04/23	0	0.00	1	15.90	16.00	-1	2,263	-0.04%
2020/04/21	0	0.00	2	16.23	15.95	-2	2,263	-0.09%
2020/04/17	0	0.00	1	16.05	16.15	-1	2,199	-0.05%
2020/04/16	1	15.90	1	15.90	15.95	0	2,161	0.00%
2020/04/15	10	15.60	5	15.75	16.10	5	2,151	0.23%
2020/04/14	0	0.00	1	15.35	15.45	-1	2,122	-0.05%
2020/04/13	0	0.00	2	15.05	15.05	-2	2,124	-0.09%
2020/04/10	0.1	15.30	0	0.00	15.30	0.1	2,113	0.00%
2020/04/09	5	15.05	0	0.00	15.10	5	2,110	0.24%
2020/04/08	0	0.00	1	14.95	14.95	-1	2,082	-0.05%
2020/04/06	3	14.20	0	0.00	14.30	3	2,026	0.15%
2020/03/30	2	13.60	0	0.00	13.85	2	1,933	0.10%
2020/03/27	1	14.10	0	0.00	13.90	1	1,903	0.05%
2020/03/25	0	0.00	20	13.50	13.25	-20	1,844	-1.08%
2020/03/18	10	13.45	0	0.00	13.15	10	1,612	0.62%
2020/03/09	4	16.85	0	0.00	16.50	4	1,389	0.29%
2020/03/05	10	17.25	0	0.00	17.15	10	1,364	0.73%
2020/02/27	0	0.00	1	17.60	17.35	-1	1,348	-0.07%
2020/02/25	0	0.00	2	17.45	17.40	-2	1,336	-0.15%
2020/02/14	1	17.20	0	0.00	17.15	1	1,266	0.08%
2020/02/13	0	0.00	41	17.10	17.15	-41	1,262	-3.25%
2020/02/12	1	17.05	0	0.00	17.05	1	1,248	0.08%
2020/02/06	0	0.00	1	17.25	17.30	-1	1,239	-0.08%
2020/02/05	0	0.00	10.1	17.10	17.05	-10.1	1,242	-0.81%
2020/01/30	0	0.00	3	17.15	16.80	-3	1,166	-0.26%
2019/12/20	0	0.00	5	18.45	18.60	-5	1,378	-0.36%
2019/12/02	0	0.00	9	18.30	18.15	-9	1,587	-0.57%
2019/11/27	0	0.00	11	18.25	18.35	-11	1,807	-0.61%
2019/11/26	0	0.00	20	18.20	18.20	-20	1,841	-1.09%
2019/11/25	2	18.25	0	0.00	18.25	2	1,863	0.11%
2019/11/21	1	18.10	0	0.00	18.20	1	1,999	0.05%
2019/11/13	0	0.00	3	18.10	18.20	-3	2,410	-0.12%
2019/11/05	0	0.00	5	18.30	18.60	-5	2,832	-0.18%
2019/10/24	3	18.15	0	0.00	18.40	3	3,939	0.08%
2019/10/18	1	17.65	0	0.00	17.90	1	4,574	0.02%
2019/10/17	8	17.64	0	0.00	17.65	8	4,570	0.18%
2019/10/08	3	17.90	0	0.00	17.85	3	4,556	0.07%
2019/10/04	4	17.96	0	0.00	17.70	4	4,628	0.09%
2019/10/03	3	18.30	0	0.00	18.20	3	4,599	0.07%
2019/10/01	0	0.00	1	18.25	18.25	-1	4,625	-0.02%
2019/09/27	3	18.45	0	0.00	18.25	3	4,651	0.06%
2019/09/19	0	0.00	1	19.00	19.05	-1	4,779	-0.02%
2019/09/16	4	18.88	0	0.00	18.90	4	4,869	0.08%
2019/09/11	7	18.98	0	0.00	18.85	7	4,908	0.14%
2019/09/06	0	0.00	1	19.75	19.75	-1	4,854	-0.02%
2019/09/05	2	19.80	0	0.00	19.75	2	4,873	0.04%
2019/09/04	1	20.20	0	0.00	20.15	1	4,831	0.02%
2019/08/30	0	0.00	10	19.05	19.00	-10	4,578	-0.22%
2019/08/29	1	19.15	0	0.00	19.00	1	4,544	0.02%
2019/08/27	0	0.00	10	19.00	18.80	-10	4,607	-0.22%
2019/08/23	6	18.63	1	18.60	18.60	5	4,582	0.11%
2019/08/22	0	0.00	10	18.75	18.75	-10	4,606	-0.22%
2019/08/20	13	18.74	0	0.00	18.75	13	4,536	0.29%
2019/08/19	15	19.24	0	0.00	19.15	15	4,493	0.33%
2019/08/16	1	19.60	0	0.00	19.55	1	4,417	0.02%
2019/08/12	11	20.80	0	0.00	20.65	11	4,215	0.26%
2019/08/08	0	0.00	1	20.70	21.40	-1	4,184	-0.02%
2019/08/06	13	20.87	26	21.00	20.55	-13	4,031	-0.32%
2019/08/05	1	21.80	0	0.00	21.40	1	3,939	0.03%
2019/08/02	1	21.65	10	21.70	21.80	-9	3,813	-0.24%
2019/07/31	22	20.84	0	0.00	20.75	22	3,472	0.63%
2019/07/30	6	21.37	0	0.00	21.25	6	3,382	0.18%
2019/07/29	14	21.79	2	21.68	22.10	12	3,295	0.36%
2019/07/26	15	22.55	15	22.65	21.90	0	3,167	0.00%
2019/07/25	6	21.28	2	21.15	21.90	4	2,829	0.14%
2019/07/24	0	0.00	17	20.21	20.40	-17	2,501	-0.68%
2019/07/22	0	0.00	1.7	19.35	19.25	-1.7	2,169	-0.08%
2019/07/18	0	0.00	1	18.95	19.00	-1	2,087	-0.05%
2019/07/12	2	19.00	0	0.00	19.00	2	2,055	0.10%
2019/07/11	1	19.45	0	0.00	19.45	1	2,032	0.05%
2019/07/10	41	19.25	0	0.00	19.25	41	1,967	2.08%
2019/07/04	0	0.00	1	19.30	19.25	-1	1,874	-0.05%
2019/07/03	0	0.00	8	19.15	19.10	-8	1,844	-0.43%
2019/07/02	0	0.00	1	19.10	19.10	-1	1,787	-0.06%
2019/06/18	0	0.00	2	18.50	18.40	-2	1,443	-0.14%
2019/06/17	0	0.00	5	18.45	18.45	-5	1,425	-0.35%
2019/06/13	0	0.00	10	18.35	18.40	-10	1,370	-0.73%
2019/05/31	2	18.75	0	0.00	18.85	2	1,114	0.18%
2019/05/29	0	0.00	1	18.40	18.50	-1	994	-0.10%
2019/05/16	8	16.75	0	0.00	17.05	8	727	1.10%
2019/05/13	0	0.00	5	16.45	16.50	-5	676	-0.74%
2019/04/18	0	0.00	1	16.10	16.10	-1	552	-0.18%
2019/03/21	2	16.10	0	0.00	16.05	2	454	0.44%
2019/03/14	0	0.00	9	15.95	16.00	-9	465	-1.93%
2019/01/18	0	0.00	20	15.60	15.65	-20	503	-3.97%
2018/12/25	0	0.00	60	15.78	15.70	-60	747	-8.03%
2018/12/21	0	0.00	6	16.00	15.85	-6	770	-0.78%
2018/12/20	14	16.10	0	0.00	16.00	14	773	1.81%
2018/12/19	46	16.09	0	0.00	16.10	46	781	5.89%
2018/11/30	6	15.99	0	0.00	15.90	6	870	0.69%
2018/11/29	0	0.00	3	16.05	16.00	-3	870	-0.34%
2018/11/28	3	15.90	0	0.00	16.00	3	870	0.34%
2018/11/20	0	0.00	5	15.55	15.50	-5	880	-0.57%
2018/11/19	5	15.60	0	0.00	15.55	5	902	0.55%
2018/11/13	1	15.35	0	0.00	15.30	1	1,011	0.10%
2018/11/08	0	0.00	3	15.40	15.30	-3	1,095	-0.27%
2018/10/30	1	15.15	1	15.15	15.10	0	1,137	0.00%
2018/10/25	1	15.85	0	0.00	15.90	1	1,117	0.09%
2018/10/18	1	16.10	1	16.10	16.15	0	1,138	0.00%
2018/10/16	10	16.07	10	15.85	15.85	0	1,148	0.00%
2018/10/15	0	0.00	2	15.70	16.05	-2	1,143	-0.17%
2018/10/11	2	15.50	6	15.45	15.40	-4	1,146	-0.35%
2018/10/05	13	16.48	0	0.00	16.30	13	1,202	1.08%
2018/10/04	10	16.65	0	0.00	16.60	10	1,195	0.84%
2018/10/01	5	16.75	0	0.00	16.75	5	1,223	0.41%
2018/09/13	0	0.00	5	16.99	17.10	-5	1,338	-0.37%
2018/09/12	1	16.90	4	16.85	16.85	-3	1,331	-0.23%
2018/08/30	2	16.80	6	16.90	16.80	-4	1,342	-0.30%
2018/08/29	2	16.78	0	0.00	16.80	2	1,351	0.15%
2018/08/21	2	17.13	0	0.00	17.30	2	1,318	0.15%
2018/08/14	0	0.00	20	16.80	16.80	-20	1,213	-1.65%
2018/08/13	0	0.00	10	16.60	16.80	-10	1,224	-0.82%
2018/08/01	0	0.00	5	16.70	16.65	-5	1,369	-0.37%
2018/07/31	20	16.65	0	0.00	16.60	20	1,374	1.46%
2018/07/26	0	0.00	5	16.74	16.80	-5	1,377	-0.36%
2018/07/23	5	16.85	0	0.00	16.85	5	1,324	0.38%
2018/07/20	0	0.00	5	17.15	17.05	-5	1,311	-0.38%
2018/07/18	15	17.18	0	0.00	17.10	15	1,319	1.14%
2018/07/17	0	0.00	6	16.90	17.15	-6	1,292	-0.46%
2018/07/16	6	16.70	0	0.00	16.80	6	1,260	0.48%
2018/07/12	0	0.00	5	16.95	16.95	-5	1,212	-0.41%
2018/07/11	5	16.75	0	0.00	16.80	5	1,211	0.41%
2018/07/09	0	0.00	5	16.85	16.80	-5	1,264	-0.40%
2018/07/06	5	16.70	0	0.00	16.75	5	1,275	0.39%
2018/07/03	5	17.05	0	0.00	17.10	5	1,330	0.38%
2018/06/27	0	0.00	1	16.50	16.50	-1	1,301	-0.08%
2018/06/26	1	16.60	0	0.00	16.65	1	1,300	0.08%
2018/06/20	0	0.00	3	16.62	16.65	-3	1,356	-0.22%
2018/06/19	0	0.00	2	16.65	16.45	-2	1,357	-0.15%
2018/06/14	3	16.70	0	0.00	16.65	3	1,369	0.22%
2018/06/13	3	16.70	0	0.00	16.65	3	1,409	0.21%
2018/05/29	3	16.50	0	0.00	16.50	3	1,577	0.19%
2018/05/28	0	0.00	2	16.65	16.65	-2	1,595	-0.13%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/22	3	16.55	0	0.00	16.55	3	1,590	0.19%
2018/05/21	3	16.55	0	0.00	16.55	3	1,595	0.19%
2018/05/08	0	0.00	1	17.10	17.05	-1	1,681	-0.06%
2018/05/04	0	0.00	2	17.15	17.05	-2	1,704	-0.12%
2018/04/30	5	17.20	0	0.00	17.15	5	1,758	0.28%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/18	1	17.10	0	0.00	16.95	1	1,907	0.05%
2018/04/13	2	17.23	1	17.15	17.25	1	2,008	0.05%
2018/03/27	1	18.00	0	0.00	18.00	1	2,181	0.05%
2018/03/23	0	0.00	5	17.91	18.00	-5	2,196	-0.23%
2018/03/22	4	18.15	0	0.00	18.15	4	2,190	0.18%
2018/03/20	1	18.15	0	0.00	18.20	1	2,187	0.05%
2018/03/06	0	0.00	2	18.05	17.90	-2	2,854	-0.07%
2018/03/02	2	18.05	0	0.00	18.05	2	2,931	0.07%
2018/02/26	2	18.15	0	0.00	18.00	2	3,151	0.06%
2018/02/23	1	18.10	0	0.00	18.10	1	3,173	0.03%
2018/02/22	1	18.15	0	0.00	18.25	1	3,201	0.03%
2018/02/07	6	18.00	0	0.00	17.80	6	3,250	0.18%
2018/02/06	1	17.55	6	17.83	17.25	-5	3,230	-0.15%
2018/02/05	1	18.20	5	18.20	18.30	-4	3,155	-0.13%
2018/01/26	4	19.10	10	18.98	18.90	-6	3,131	-0.19%
2018/01/25	11	19.25	0	0.00	19.35	11	3,110	0.35%
2018/01/23	0	0.00	2	19.50	19.20	-2	3,105	-0.06%
2018/01/22	1	19.25	10	19.51	19.45	-9	3,086	-0.29%
2018/01/19	1	19.75	0	0.00	19.80	1	3,087	0.03%
2018/01/16	2	19.70	2	19.90	19.85	0	3,140	0.00%
2018/01/10	0	0.00	2	19.95	19.90	-2	3,335	-0.06%
2018/01/09	0	0.00	3	19.95	19.95	-3	3,311	-0.09%
2018/01/05	5	19.85	0	0.00	19.75	5	3,296	0.15%
2018/01/04	0	0.00	2	19.40	19.45	-2	3,285	-0.06%
2018/01/03	3	19.95	5	19.81	19.60	-2	3,300	-0.06%