萬海 (2615)-元大-金華券商分點個股進出

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
89.0
漲跌
▼2.7
漲幅
-2.94%
成交量
45,100張
產業
上市航運類股
2349人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	66	91.43	62	90.55	89.00	4	43,091	0.01%
2024/06/25	20.8	90.27	25.1	90.55	91.70	-4.3	42,423	-0.01%
2024/06/24	139	91.43	155	89.98	88.80	-16	41,532	-0.04%	大買/大賣/
2024/06/21	89.7	95.77	59	94.50	92.30	30.7	40,591	0.08%
2024/06/20	94	92.35	94	92.21	92.10	0	38,643	0.00%
2024/06/19	115	91.36	125	93.12	90.00	-10	37,771	-0.03%	大買/大賣/
2024/06/18	64	90.13	23	89.97	88.80	41	36,480	0.11%
2024/06/17	61.3	90.91	70	90.57	89.10	-8.7	35,801	-0.02%
2024/06/14	35.2	88.39	56	89.12	92.80	-20.8	34,396	-0.06%
2024/06/13	35	85.27	37	86.05	84.40	-2	33,344	-0.01%
2024/06/12	157.1	85.69	120.3	84.81	83.00	36.7	32,877	0.11%	大買/大賣/
2024/06/11	124.3	93.46	127.3	91.96	88.20	-3	31,780	-0.01%	大買/大賣/
2024/06/07	116.3	98.28	71.5	98.43	96.20	44.9	29,937	0.15%	大買/
2024/06/06	74.7	93.97	77.3	94.92	96.80	-2.6	27,958	-0.01%
2024/06/05	3	84.60	8	87.25	88.00	-5	25,592	-0.02%
2024/06/04	13	80.00	4	80.58	80.00	9	24,729	0.04%
2024/06/03	55	79.44	71	78.11	82.00	-16	24,299	-0.07%
2024/05/31	16.2	83.45	1	88.00	79.70	15.2	22,456	0.07%
2024/05/30	5.7	85.75	5	85.50	87.50	0.7	22,077	0.00%
2024/05/29	8	86.90	3	86.20	85.60	5	21,953	0.02%
2024/05/28	14	86.42	10.2	86.39	87.00	3.8	21,736	0.02%
2024/05/27	9.1	77.83	4.1	78.07	82.10	5	21,665	0.02%
2024/05/24	0.3	74.20	14.8	73.96	74.90	-14.5	21,326	-0.07%
2024/05/23	3.1	71.30	5	71.28	71.10	-1.9	21,128	-0.01%
2024/05/22	2	69.00	6	69.85	71.20	-4	21,144	-0.02%
2024/05/21	11	69.55	3.3	69.34	68.80	7.7	21,103	0.04%
2024/05/20	2.3	69.82	6	69.38	70.80	-3.7	21,096	-0.02%
2024/05/17	5	70.72	0	0.00	70.00	5	21,037	0.02%
2024/05/16	8	71.64	9.3	70.19	71.90	-1.3	20,902	-0.01%
2024/05/15	166.8	69.33	199	69.12	70.50	-32.2	20,605	-0.16%	大買/大賣/
2024/05/14	242.2	72.28	208.6	72.28	68.40	33.6	19,005	0.18%	大買/大賣/
2024/05/13	67.8	69.11	80.4	69.48	70.10	-12.6	13,910	-0.09%
2024/05/10	68.2	62.70	94.1	62.69	63.80	-25.9	11,861	-0.22%
2024/05/09	2	55.65	17.2	56.46	58.00	-15.2	10,361	-0.15%
2024/05/08	9	52.77	7	52.59	52.80	2	9,418	0.02%
2024/05/07	5	50.80	2	50.95	50.80	3	8,781	0.03%
2024/05/06	0	0.00	1	49.80	49.80	-1	8,545	-0.01%
2024/05/03	2	49.50	0	0.00	49.40	2	8,490	0.02%
2024/05/02	17.3	51.45	6	50.74	49.40	11.3	8,400	0.13%
2024/04/30	0	0.00	4	50.05	50.70	-4	7,939	-0.05%
2024/04/29	0	0.00	4	50.20	49.55	-4	7,708	-0.05%
2024/04/26	8	49.00	14.4	47.39	48.35	-6.4	7,407	-0.09%
2024/04/25	0	0.00	3	45.30	45.50	-3	7,008	-0.04%
2024/04/24	1	45.15	1	45.10	45.45	0	7,132	0.00%
2024/04/19	6	43.54	3	43.90	43.25	3	7,188	0.04%
2024/04/16	0.3	43.40	1	43.45	42.90	-0.7	7,492	-0.01%
2024/04/11	1	44.75	0	0.00	44.80	1	8,591	0.01%
2024/04/10	0.2	44.65	1	44.55	44.50	-0.9	9,432	-0.01%
2024/04/09	1	44.95	0	0.00	44.95	1	9,660	0.01%
2024/04/08	2	44.19	0	0.00	44.10	2	10,167	0.02%
2024/04/03	10	43.75	1	43.70	43.65	9	10,191	0.09%
2024/03/28	3	44.27	0	0.00	44.00	3	11,852	0.03%
2024/03/27	2	44.53	0	0.00	44.45	2	13,593	0.01%
2024/03/26	1.2	44.93	0	0.00	44.55	1.2	14,921	0.01%
2024/03/25	1	45.55	0	0.00	45.40	1	15,353	0.01%
2024/03/22	4.2	44.44	2.4	44.68	45.30	1.8	16,105	0.01%
2024/03/21	0	0.00	1	45.64	45.10	-1	16,959	-0.01%
2024/03/20	2	45.37	2	45.03	45.00	0	17,230	0.00%
2024/03/19	1.2	45.58	1	45.50	45.50	0.2	17,402	0.00%
2024/03/18	3.2	45.78	0	0.00	45.65	3.2	17,526	0.02%
2024/03/15	9.2	44.88	0	46.45	46.45	9.2	17,778	0.05%
2024/03/14	5.1	47.42	2	47.70	47.10	3.1	17,606	0.02%
2024/03/13	0.3	49.99	9	49.20	49.00	-8.8	17,484	-0.05%
2024/03/12	5	49.65	0	0.00	49.45	5	17,429	0.03%
2024/03/11	0	0.00	12.2	49.30	49.30	-12.2	17,544	-0.07%
2024/03/08	2.2	47.88	6	49.43	48.65	-3.8	17,905	-0.02%
2024/03/07	0	0.00	5.1	48.90	48.10	-5.1	18,241	-0.03%
2024/03/06	11	48.66	1	48.45	48.40	10	18,390	0.05%
2024/03/05	1	49.35	0	0.00	49.35	1	18,379	0.01%
2024/03/04	7.1	49.21	5	50.00	49.65	2.1	18,350	0.01%
2024/03/01	2	49.75	1	50.00	49.90	1	18,376	0.01%
2024/02/29	3	50.57	12.2	48.77	50.40	-9.2	18,247	-0.05%
2024/02/27	11	48.91	4	48.18	48.10	7	17,884	0.04%
2024/02/26	5	48.95	13	48.88	48.80	-8	17,833	-0.04%
2024/02/23	10	49.78	7.2	50.14	49.65	2.8	17,845	0.02%
2024/02/22	6.2	49.53	5	50.02	50.00	1.2	17,821	0.01%
2024/02/21	0	0.00	0	49.75	49.00	0	17,723	0.00%
2024/02/20	1.4	48.45	0	0.00	48.65	1.4	17,675	0.01%
2024/02/19	0	0.00	28.1	47.50	47.90	-28.1	17,664	-0.16%
2024/02/16	1.2	47.53	5	47.45	47.30	-3.8	17,819	-0.02%
2024/02/15	0.3	46.80	0	0.00	47.20	0.3	17,961	0.00%
2024/02/05	0.5	48.05	0	0.00	47.75	0.5	17,943	0.00%
2024/02/02	17.2	48.46	7.2	48.01	48.20	10	17,983	0.06%
2024/02/01	0	0.00	10	49.70	49.65	-10	17,868	-0.06%
2024/01/31	11.2	49.19	12	49.78	48.90	-0.8	17,839	0.00%
2024/01/30	5	49.50	0	0.00	49.45	5	17,848	0.03%
2024/01/29	2	50.10	2	49.98	50.00	0	17,858	0.00%
2024/01/26	0	0.00	5	49.65	49.75	-5	17,882	-0.03%
2024/01/25	11	49.89	2	49.85	49.75	9	17,876	0.05%
2024/01/24	0	0.00	1	50.50	50.50	-1	17,811	-0.01%
2024/01/23	19	50.38	11	51.25	50.20	8	17,846	0.04%
2024/01/22	1	49.55	3	49.69	50.70	-2	17,889	-0.01%
2024/01/19	10	51.30	0	0.00	51.20	10	17,791	0.06%
2024/01/18	3	52.67	11	52.00	52.50	-8	17,695	-0.05%
2024/01/17	8	51.06	1	51.00	51.00	7	17,539	0.04%
2024/01/16	9	51.90	6	51.67	52.00	3	17,383	0.02%
2024/01/15	2	53.00	2	53.80	52.80	0	17,235	0.00%
2024/01/12	0	0.00	1	52.70	52.50	-1	17,179	-0.01%
2024/01/11	0	0.00	5	51.30	50.90	-5	17,038	-0.03%
2024/01/10	7	50.77	22	51.40	50.70	-15	16,960	-0.09%
2024/01/09	69.1	52.78	66.1	52.70	52.40	3	16,693	0.02%
2024/01/08	24	56.44	11	57.00	56.20	13	16,210	0.08%
2024/01/05	51	56.70	47	57.11	57.90	4	15,999	0.03%
2024/01/04	101.1	56.93	94	56.78	57.00	7.1	15,558	0.05%	大買/
2024/01/03	3.1	54.93	6	55.80	55.00	-3	14,793	-0.02%
2024/01/02	13.1	56.43	14	57.12	54.70	-0.9	14,512	-0.01%
2023/12/29	4	55.03	13	55.73	55.00	-9	13,941	-0.06%
2023/12/28	19	55.68	4	55.50	55.20	15	13,906	0.11%
2023/12/27	36	57.26	38	56.89	56.60	-2	13,795	-0.01%
2023/12/26	11.1	55.05	25	55.51	56.00	-14	13,532	-0.10%
2023/12/25	126.1	56.16	94	56.14	54.50	32.1	13,140	0.24%	大買/
2023/12/22	54.2	60.16	72	60.24	60.10	-17.8	12,342	-0.14%
2023/12/21	99.1	57.57	71	58.37	59.60	28	10,570	0.26%
2023/12/20	12	52.31	16	52.55	54.50	-4	9,261	-0.04%
2023/12/19	25.3	53.04	23.1	53.26	52.30	2.2	8,798	0.02%
2023/12/18	18	52.36	14	52.26	52.90	4	8,116	0.05%
2023/12/15	1	49.95	2	49.95	50.60	-1	7,335	-0.01%
2023/12/14	6	49.60	5	50.20	49.05	1	7,080	0.01%
2023/12/13	9	50.63	12	50.59	50.10	-3	6,925	-0.04%
2023/12/12	10	52.45	4.3	52.98	51.80	5.7	7,366	0.08%
2023/12/11	7	53.34	6	51.93	52.40	1	7,192	0.01%
2023/12/08	1	50.50	0	0.00	51.10	1	6,988	0.01%
2023/12/07	3	50.73	1.1	50.34	50.10	1.9	6,981	0.03%
2023/12/06	1	51.30	10.2	51.03	51.30	-9.2	6,957	-0.13%
2023/12/05	5.5	51.80	2	51.45	52.00	3.5	6,865	0.05%
2023/12/04	11	50.97	10.1	51.64	52.50	0.9	6,511	0.01%
2023/12/01	0.3	47.65	2	48.50	48.65	-1.7	6,098	-0.03%
2023/11/28	1.2	46.97	0	0.00	47.00	1.2	6,013	0.02%
2023/11/27	1	46.15	1	46.00	46.00	0	5,993	0.00%
2023/11/23	0	45.65	0	0.00	45.75	0	6,051	0.00%
2023/11/22	1	45.65	0	0.00	45.65	1	6,052	0.02%
2023/11/21	0	0.00	1	46.75	46.55	-1	6,010	-0.02%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0	0.00	0.6	47.40	47.25	-0.6	6,174	-0.01%
2023/11/16	0.1	47.55	0	0.00	47.40	0.1	6,207	0.00%
2023/11/15	8	47.85	9	47.00	47.85	-1	6,230	-0.02%
2023/11/13	0	45.30	10.3	45.81	45.75	-10.3	6,211	-0.17%
2023/11/10	5	45.30	9	45.22	45.00	-4	6,230	-0.06%
2023/11/09	0	0.00	15	46.40	46.35	-15	6,191	-0.24%
2023/11/07	11	46.65	0	0.00	46.25	11	6,245	0.18%
2023/11/06	10	47.38	3	47.17	47.45	7	6,240	0.11%
2023/11/03	2	47.65	1	47.45	47.70	1	6,210	0.02%
2023/10/30	0	0.00	1.1	46.81	47.45	-1.1	6,225	-0.02%
2023/10/27	2	45.53	0	0.00	45.50	2	6,150	0.03%
2023/10/23	0	0.00	0.5	44.50	44.50	-0.5	6,394	-0.01%
2023/10/19	0.1	45.80	2	45.73	45.60	-1.9	6,456	-0.03%
2023/10/18	0	0.00	4	44.90	44.85	-4	6,467	-0.06%
2023/10/16	0	0.00	1	45.00	45.00	-1	6,549	-0.02%
2023/10/13	2.2	44.42	0	0.00	44.25	2.2	6,610	0.03%
2023/10/12	10	45.70	10	45.25	45.65	0	6,579	0.00%
2023/10/11	2.1	45.30	1	45.22	45.25	1.1	6,647	0.02%
2023/10/05	0.1	46.80	5	46.80	46.75	-5	6,910	-0.07%
2023/10/04	0	0.00	6	46.47	46.35	-6	6,971	-0.09%
2023/10/03	7	46.63	2	46.65	46.00	5	7,134	0.07%
2023/10/02	5	47.35	0	0.00	47.35	5	7,230	0.07%
2023/09/28	1	48.35	0	0.00	48.30	1	7,291	0.01%
2023/09/27	1	49.25	0	0.00	48.40	1	7,636	0.01%
2023/09/26	0	0.00	1	48.75	48.70	-1	8,660	-0.01%
2023/09/25	1.1	49.40	1	48.90	49.20	0.1	9,197	0.00%
2023/09/22	3	50.10	0	0.00	49.50	3	9,463	0.03%
2023/09/21	16	50.85	6	49.95	49.80	10	9,532	0.10%
2023/09/20	12.1	51.28	12	51.52	51.30	0.1	9,490	0.00%
2023/09/19	2	50.10	14	50.84	50.50	-12	9,382	-0.13%
2023/09/18	19.8	50.20	3	50.87	50.90	16.8	9,376	0.18%
2023/09/15	4	50.11	5.1	50.97	50.60	-1.1	9,386	-0.01%
2023/09/14	0	0.00	0.1	48.50	48.85	-0.1	8,722	0.00%
2023/09/12	5	46.00	7	46.63	46.80	-2	8,725	-0.02%
2023/09/11	23	45.97	23	46.15	46.00	0	8,719	0.00%
2023/09/08	1	46.75	21	46.56	46.30	-20	8,781	-0.23%
2023/09/07	11	45.97	0	0.00	45.65	11	8,817	0.12%
2023/09/06	12.1	46.50	0.4	46.60	46.30	11.7	8,880	0.13%
2023/09/05	1	46.60	5	46.70	47.30	-4	8,935	-0.04%
2023/09/04	1	45.25	46	46.55	46.50	-45	9,162	-0.49%
2023/09/01	28.1	45.13	5	45.40	44.90	23.1	9,167	0.25%
2023/08/31	7.1	45.89	2	45.30	45.30	5.1	9,261	0.06%
2023/08/30	18	45.82	26	45.70	45.85	-8	9,242	-0.09%
2023/08/29	8	45.58	2	45.35	45.35	6	9,324	0.06%
2023/08/28	10.9	45.99	12	45.56	46.10	-1.2	9,394	-0.01%
2023/08/25	0	0.00	5	46.35	45.90	-5	9,499	-0.05%
2023/08/24	28.3	46.39	1	46.00	46.00	27.3	9,566	0.29%
2023/08/23	14	47.93	0	0.00	47.55	14	9,478	0.15%
2023/08/22	0	48.90	0	0.00	48.70	0	9,435	0.00%
2023/08/21	0	49.50	0	0.00	49.30	0	9,449	0.00%
2023/08/18	1	50.60	21	50.16	50.50	-20	9,404	-0.21%
2023/08/17	6	47.33	5	47.41	47.90	1	9,202	0.01%
2023/08/16	3	47.92	5	47.86	47.60	-2	9,232	-0.02%
2023/08/15	8.1	49.08	0	0.00	49.00	8.1	9,236	0.09%
2023/08/14	7	49.66	3	49.50	49.50	4	9,286	0.04%
2023/08/11	2	49.30	23	50.47	50.60	-21	9,367	-0.22%
2023/08/10	7.1	49.89	2	49.75	50.10	5.1	9,379	0.05%
2023/08/09	0.1	50.00	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	1	50.60	0	0.00	50.10	1	9,472	0.01%
2023/08/07	11.2	50.46	0	0.00	50.50	11.2	9,594	0.12%
2023/08/04	1	51.50	5	51.70	51.60	-4	9,661	-0.04%
2023/08/02	12	50.37	2	51.10	51.10	10	9,689	0.10%
2023/08/01	0	0.00	11	51.07	51.10	-11	9,706	-0.11%
2023/07/31	12	50.63	1	51.10	50.40	11	9,784	0.11%
2023/07/28	3	51.40	2	51.40	51.80	1	9,824	0.01%
2023/07/27	12	50.20	12	50.21	50.40	0	9,917	0.00%
2023/07/26	6.3	49.70	16.2	49.87	49.45	-9.9	9,944	-0.10%
2023/07/24	5.1	49.65	1.2	49.26	49.30	3.9	10,070	0.04%
2023/07/21	5	50.80	0	0.00	50.90	5	10,120	0.05%
2023/07/20	0	0.00	5	51.50	51.90	-5	10,171	-0.05%
2023/07/19	0	0.00	7	50.57	50.90	-7	10,214	-0.07%
2023/07/18	1.2	51.28	1	50.40	50.40	0.2	10,362	0.00%
2023/07/14	0	0.00	27.9	50.10	50.40	-27.9	10,323	-0.27%
2023/07/13	15	50.14	5	51.70	49.30	10	10,335	0.10%
2023/07/12	10	52.05	5	53.40	51.60	5	10,261	0.05%
2023/07/11	4	53.65	4	53.70	53.60	0	10,245	0.00%
2023/07/10	14.1	54.77	4.4	53.95	53.60	9.8	10,259	0.10%
2023/07/07	5.3	56.62	0	0.00	56.70	5.3	10,090	0.05%
2023/07/06	5	57.30	1	57.60	57.60	4	9,972	0.04%
2023/07/05	1	57.60	10	57.03	57.70	-9	9,939	-0.09%
2023/07/04	30.4	59.92	17	60.27	57.30	13.4	9,675	0.14%
2023/07/03	7.3	58.43	6	58.00	58.90	1.2	8,716	0.01%
2023/06/30	5	59.38	4	59.03	59.00	1	8,216	0.01%
2023/06/29	1	57.40	10	58.25	57.30	-9	7,941	-0.11%
2023/06/28	4	58.55	0	0.00	58.40	4	7,880	0.05%
2023/06/27	1	58.60	5	59.30	58.80	-4	7,873	-0.05%
2023/06/26	1	59.11	0	0.00	58.80	1	7,871	0.01%
2023/06/21	7	59.93	16	59.68	60.20	-9	7,865	-0.11%
2023/06/19	13.2	61.78	2	61.35	61.10	11.2	7,892	0.14%
2023/06/16	2	62.90	11	62.74	62.60	-9	7,918	-0.11%
2023/06/15	10.1	61.82	0	0.00	61.70	10.1	7,940	0.13%
2023/06/14	0	0.00	2.7	62.36	62.20	-2.7	8,067	-0.03%
2023/06/13	8	61.66	0	0.00	61.80	8	8,375	0.10%
2023/06/12	11	61.15	11	61.85	62.10	0	8,862	0.00%
2023/06/09	1	61.20	0	0.00	61.80	1	9,553	0.01%
2023/06/08	4	61.60	8	61.30	61.50	-4	9,687	-0.04%
2023/06/07	0	0.00	10	59.81	59.80	-10	9,917	-0.10%
2023/06/06	4	59.30	5	59.24	59.50	-1	9,925	-0.01%
2023/06/05	1.9	58.20	3	58.23	58.00	-1.2	9,958	-0.01%
2023/06/02	0.3	58.00	21	57.81	58.10	-20.7	10,005	-0.21%
2023/06/01	9	57.27	3	57.57	57.10	6	10,059	0.06%
2023/05/31	2	58.70	1	58.00	58.00	1	10,104	0.01%
2023/05/30	8	59.34	1	59.20	58.70	7	10,281	0.07%
2023/05/29	1	59.90	7	60.01	60.00	-6	10,361	-0.06%
2023/05/26	0	0.00	5	59.50	58.90	-5	10,595	-0.05%
2023/05/25	12.1	59.35	0	0.00	58.70	12.1	10,907	0.11%
2023/05/24	3	60.10	3	60.30	60.10	0	11,227	0.00%
2023/05/22	13	59.74	9	60.32	60.20	4	11,482	0.03%
2023/05/19	0	0.00	9	60.38	60.30	-9	11,432	-0.08%
2023/05/18	7	59.73	0	0.00	59.60	7	11,369	0.06%
2023/05/17	0	0.00	158	60.23	60.20	-158	11,390	-1.39%	大賣/鉅額交易
2023/05/16	9	59.58	50	59.80	59.60	-41	11,367	-0.36%
2023/05/15	5	58.20	13	59.55	60.20	-8	11,413	-0.07%
2023/05/12	52	59.19	0	0.00	59.20	52	11,434	0.45%
2023/05/11	39.2	59.56	0	0.00	59.10	39.2	11,447	0.34%
2023/05/10	4	61.60	35	61.66	61.60	-31	11,368	-0.27%
2023/05/09	29	60.10	40	60.16	60.20	-11	11,394	-0.10%
2023/05/08	23	59.50	23	59.60	59.40	0	11,536	0.00%
2023/05/05	123.1	59.80	21	60.15	59.50	102.1	11,898	0.86%	大買/鉅額交易
2023/05/04	62	60.46	41	60.44	60.10	21	11,984	0.18%
2023/05/03	24.1	61.19	1	60.90	60.50	23.1	12,004	0.19%
2023/05/02	15	63.83	0	0.00	63.20	15	11,970	0.13%
2023/04/28	5	64.90	30	64.92	65.00	-25	12,084	-0.21%
2023/04/27	17	63.07	17	63.42	63.70	0	12,176	0.00%
2023/04/26	8	63.31	2.3	63.59	63.70	5.7	12,253	0.05%
2023/04/25	8	64.26	0	0.00	64.20	8	12,258	0.07%
2023/04/24	15	64.87	11	65.21	65.50	4	12,374	0.03%
2023/04/21	28.4	65.87	1.1	65.79	65.00	27.4	12,497	0.22%
2023/04/20	5	68.00	16	68.80	67.70	-11	12,473	-0.09%
2023/04/19	7	68.34	0	0.00	68.00	7	12,630	0.06%
2023/04/18	15	69.50	2	69.30	69.00	13	12,772	0.10%
2023/04/17	0	0.00	9.1	70.82	70.50	-9.1	12,889	-0.07%
2023/04/14	2.2	69.07	6	69.35	69.90	-3.8	13,041	-0.03%
2023/04/13	11	68.19	0	0.00	68.50	11	13,235	0.08%
2023/04/12	0	0.00	10	69.45	68.80	-10	13,442	-0.07%
2023/04/11	10	68.85	0	0.00	68.60	10	13,740	0.07%
2023/04/10	2	69.00	10	69.16	68.80	-8	14,135	-0.06%
2023/04/07	0	0.00	3	68.87	69.40	-3	14,505	-0.02%
2023/04/06	3	68.23	0	0.00	67.80	3	14,953	0.02%
2023/03/31	0	0.00	1	69.60	68.50	-1	15,727	-0.01%
2023/03/30	1	69.00	0	0.00	68.50	1	17,126	0.01%
2023/03/29	1	68.90	1	70.10	68.80	0	17,649	0.00%
2023/03/28	2.7	69.68	1	70.40	69.30	1.7	18,203	0.01%
2023/03/24	1	69.80	1	69.70	70.50	0	19,983	0.00%
2023/03/23	0	0.00	3	69.70	69.90	-3	20,125	-0.01%
2023/03/22	2	69.35	4.3	70.21	70.40	-2.2	20,171	-0.01%
2023/03/21	2	69.35	22	69.30	69.00	-20	20,226	-0.10%
2023/03/20	7.2	69.73	8	70.05	69.60	-0.8	20,233	0.00%
2023/03/17	10	68.80	10.2	69.05	69.00	-0.2	20,203	0.00%
2023/03/16	12	68.98	17.2	68.03	68.20	-5.2	20,128	-0.03%
2023/03/15	32.2	71.59	37.3	71.82	71.00	-5.1	19,886	-0.03%
2023/03/14	50.4	73.27	24	73.15	72.50	26.4	19,571	0.13%
2023/03/13	6	80.40	16.1	80.47	80.50	-10.1	18,898	-0.05%
2023/03/10	36	80.65	20	80.57	79.10	16	18,755	0.09%
2023/03/09	0	0.00	25	79.96	80.10	-25	18,527	-0.13%
2023/03/08	17	79.58	1	79.10	79.00	16	18,647	0.09%
2023/03/07	5.2	80.31	2	81.10	80.70	3.2	18,699	0.02%
2023/03/06	9	80.38	5.3	81.04	80.60	3.8	18,803	0.02%
2023/03/03	13	80.10	5	80.60	81.10	8	19,016	0.04%
2023/03/02	1.1	80.40	18	79.93	80.70	-16.9	19,149	-0.09%
2023/03/01	17.1	78.17	5	78.40	78.60	12.1	18,998	0.06%
2023/02/24	3.2	79.46	7.5	79.42	79.60	-4.3	18,961	-0.02%
2023/02/23	0.3	79.30	13	78.60	79.20	-12.8	18,829	-0.07%
2023/02/22	39	77.59	33	78.22	76.70	6	18,592	0.03%
2023/02/21	0	0.00	13.1	75.70	77.50	-13.1	18,344	-0.07%
2023/02/20	0	0.00	15	74.10	74.00	-15	18,296	-0.08%
2023/02/17	7	72.87	2	73.15	73.30	5	18,522	0.03%
2023/02/16	1	73.80	11	73.59	73.70	-10	18,664	-0.05%
2023/02/15	10	73.90	0	0.00	73.70	10	19,073	0.05%
2023/02/14	0	0.00	25	74.76	74.80	-25	19,329	-0.13%
2023/02/13	13	73.71	7	73.64	73.80	6	19,474	0.03%
2023/02/10	17	75.86	5	76.30	75.50	12	19,706	0.06%
2023/02/09	22	76.98	10	77.85	76.90	12	20,025	0.06%
2023/02/08	5	77.60	1	78.00	77.90	4	20,279	0.02%
2023/02/07	1	76.20	11	76.99	77.60	-10	20,350	-0.05%
2023/02/06	20	76.79	2	77.10	76.10	18	20,482	0.09%
2023/02/03	16.3	80.15	8.2	80.51	79.50	8.1	20,459	0.04%
2023/02/02	8	78.30	24	78.72	78.60	-16	20,220	-0.08%
2023/02/01	1	76.60	0.8	76.70	76.70	0.2	20,217	0.00%
2023/01/31	7	75.63	11	76.08	75.90	-4	20,313	-0.02%
2023/01/30	7	73.74	18	74.29	75.60	-11	20,414	-0.05%
2023/01/17	5.1	73.70	10	74.75	73.60	-5	20,433	-0.02%
2023/01/16	12	73.41	5	74.10	73.70	7	20,475	0.03%
2023/01/13	16	74.33	36	74.76	74.50	-20	20,424	-0.10%
2023/01/12	24.1	74.94	3	75.03	74.10	21.1	20,536	0.10%
2023/01/11	27	76.93	20	77.23	76.10	7	20,473	0.03%
2023/01/10	18	76.80	20	78.27	76.50	-2	20,444	-0.01%
2023/01/09	25	77.33	20	77.95	77.50	5	20,639	0.02%
2023/01/06	28	76.74	28	76.82	77.80	0	20,709	0.00%
2023/01/05	31	77.60	47	77.91	77.10	-16	20,762	-0.08%
2023/01/04	34	77.77	19	79.82	77.10	15	20,903	0.07%
2023/01/03	21	79.45	1	81.50	79.20	20	20,825	0.10%
2022/12/30	22	80.39	21.2	80.55	80.10	0.8	20,753	0.00%
2022/12/29	9	79.34	31	79.61	79.20	-22	20,637	-0.11%
2022/12/28	37	80.42	24.1	81.06	79.00	12.9	20,583	0.06%
2022/12/27	40	82.85	78.2	84.06	82.10	-38.1	20,463	-0.19%
2022/12/26	75.3	84.24	20.1	83.16	82.40	55.2	20,553	0.27%
2022/12/23	62.2	85.28	38	85.75	86.20	24.2	20,344	0.12%
2022/12/22	24.1	85.08	35.2	84.91	87.20	-11.1	19,732	-0.06%
2022/12/21	17.2	78.73	41.1	78.77	79.80	-23.9	18,579	-0.13%
2022/12/20	9.5	77.31	32.3	77.51	76.70	-22.8	18,285	-0.12%
2022/12/19	82	78.26	25	77.67	76.20	57	18,086	0.32%
2022/12/16	14	75.97	28.7	78.58	78.80	-14.7	17,509	-0.08%
2022/12/15	0	0.00	39	72.37	72.50	-39	16,827	-0.23%
2022/12/14	11	69.50	1.4	70.38	70.70	9.7	17,223	0.06%
2022/12/13	0	0.00	5	70.30	70.30	-5	17,331	-0.03%
2022/12/12	10.1	69.15	5	70.80	69.30	5.1	17,584	0.03%
2022/12/09	2.2	69.86	37	69.36	70.10	-34.9	17,814	-0.20%
2022/12/08	16.1	68.55	4	68.78	68.60	12	18,088	0.07%
2022/12/07	24.1	69.43	23	71.14	69.10	1.1	18,250	0.01%
2022/12/06	30.1	71.98	4	71.58	70.60	26.1	18,254	0.14%
2022/12/05	18	74.61	27.2	75.26	74.30	-9.2	18,390	-0.05%
2022/12/02	8	74.59	6	74.80	74.50	2	18,584	0.01%
2022/12/01	15	75.55	2	77.05	75.30	13	18,774	0.07%
2022/11/30	7	74.54	10.1	75.43	76.10	-3.1	18,698	-0.02%
2022/11/29	8	72.68	23	73.73	74.70	-15	18,769	-0.08%
2022/11/28	47	73.29	37	73.63	72.90	10	18,998	0.05%
2022/11/25	15	76.29	11.1	75.75	74.90	4	18,973	0.02%
2022/11/24	25	75.00	24	74.40	75.40	1	19,000	0.01%
2022/11/23	10.1	71.20	23	70.15	71.10	-12.9	18,785	-0.07%
2022/11/22	15	69.75	39	70.16	69.10	-24.1	18,934	-0.13%
2022/11/21	27.2	70.04	10	70.44	69.50	17.1	18,878	0.09%
2022/11/18	23	72.73	2	73.85	71.80	21	18,843	0.11%
2022/11/17	22.1	74.44	11	74.75	74.20	11.1	18,944	0.06%
2022/11/16	5	74.10	0	0.00	75.30	5	18,910	0.03%
2022/11/15	17	73.67	10	74.25	74.60	7	18,998	0.04%
2022/11/14	2.2	74.41	33	74.33	74.10	-30.8	18,805	-0.16%
2022/11/11	38.2	75.02	9	74.58	73.50	29.2	18,698	0.16%
2022/11/10	2	74.05	15	72.85	74.40	-13	18,395	-0.07%
2022/11/09	3	71.90	2	72.25	72.00	1	18,244	0.01%
2022/11/08	15	71.89	3	72.10	70.40	12	18,282	0.07%
2022/11/07	5.9	68.35	11.3	69.03	70.00	-5.5	18,009	-0.03%
2022/11/04	4	67.59	2	66.90	66.60	2	17,759	0.01%
2022/11/03	5	65.00	5	66.00	65.80	0	17,605	0.00%
2022/11/02	8.2	66.94	25	67.74	66.50	-16.9	17,748	-0.09%
2022/11/01	13.2	66.51	0	0.00	66.00	13.2	17,590	0.07%
2022/10/31	2	66.80	11	67.36	67.70	-9	17,596	-0.05%
2022/10/28	18	69.24	0	0.00	68.50	18	17,585	0.10%
2022/10/27	8	68.74	21.5	69.85	70.50	-13.5	17,529	-0.08%
2022/10/26	16.2	68.34	10.2	68.27	69.20	6	17,483	0.03%
2022/10/25	5	67.70	1.2	67.88	67.70	3.8	17,395	0.02%
2022/10/24	6.2	68.53	7	69.39	68.50	-0.8	17,586	0.00%
2022/10/21	0	0.00	1	66.50	66.50	-1	17,570	-0.01%
2022/10/20	4.2	64.60	3	65.36	66.90	1.1	17,578	0.01%
2022/10/19	0	0.00	1.5	67.63	67.90	-1.5	17,706	-0.01%
2022/10/18	0.2	66.85	22.2	66.96	67.00	-22	17,674	-0.12%
2022/10/17	8	63.10	8	65.85	64.90	0	17,705	0.00%
2022/10/14	0.2	69.01	25	67.38	68.80	-24.8	17,512	-0.14%
2022/10/13	15	67.06	17.2	68.68	65.40	-2.1	17,873	-0.01%
2022/10/12	28.6	69.62	6	68.60	68.30	22.6	18,252	0.12%
2022/10/11	12	71.76	15	72.73	72.20	-3	18,103	-0.02%
2022/10/07	3	73.40	1	74.50	73.20	2	17,998	0.01%
2022/10/06	12	71.97	12	72.68	73.60	0	18,048	0.00%
2022/10/05	6	73.25	10	73.43	72.90	-4	18,103	-0.02%
2022/10/04	11	71.92	5	71.92	71.60	6	18,225	0.03%
2022/10/03	13	69.62	16	69.83	70.30	-3	18,110	-0.02%
2022/09/30	5	64.81	13.2	65.57	66.80	-8.1	17,994	-0.05%
2022/09/29	5.5	66.57	6	67.83	66.50	-0.5	17,966	0.00%
2022/09/28	7	68.27	2	66.90	65.70	5	17,990	0.03%
2022/09/27	0	0.00	6	70.95	71.00	-6	18,355	-0.03%
2022/09/26	15.2	70.79	2.2	71.56	69.40	13	18,480	0.07%
2022/09/23	0	0.00	11	76.26	74.90	-11	18,620	-0.06%
2022/09/22	14	76.03	0.3	74.50	74.70	13.8	18,861	0.07%
2022/09/21	45.8	78.14	56.1	77.93	78.30	-10.2	19,104	-0.05%
2022/09/20	0	0.00	6	76.15	75.10	-6	19,163	-0.03%
2022/09/19	14.1	77.13	0	0.00	74.10	14.1	19,630	0.07%
2022/09/16	12	79.26	10	79.35	80.70	2	19,925	0.01%
2022/09/15	3.1	81.01	6.3	80.41	80.70	-3.3	20,286	-0.02%
2022/09/14	1.2	75.08	1	77.00	79.10	0.2	20,546	0.00%
2022/09/13	0	0.00	12	78.16	77.70	-12	20,614	-0.06%
2022/09/12	6.1	77.71	7.2	75.21	76.90	-1.1	20,925	-0.01%
2022/09/08	2.3	73.18	1.1	74.35	74.10	1.3	20,836	0.01%
2022/09/07	4.3	73.70	0.1	74.25	74.50	4.2	20,908	0.02%
2022/09/06	5.1	76.81	11	77.68	76.80	-5.9	20,750	-0.03%
2022/09/05	17.1	76.56	17	77.44	76.20	0.1	20,692	0.00%
2022/09/02	22.7	79.52	0	0.00	78.00	22.7	20,581	0.11%
2022/09/01	1.9	84.00	0.2	84.80	83.70	1.7	20,346	0.01%
2022/08/31	3.2	83.42	2.3	85.94	86.80	0.8	20,415	0.00%
2022/08/30	0	86.70	0	0.00	86.10	0	20,129	0.00%
2022/08/29	8	86.45	13.1	87.87	86.30	-5.1	20,111	-0.03%
2022/08/26	12.3	93.66	1	93.50	93.10	11.3	20,046	0.06%
2022/08/25	1	92.51	25	92.11	92.80	-24	20,010	-0.12%
2022/08/24	8	91.51	1.3	91.80	91.30	6.8	20,068	0.03%
2022/08/23	6	94.67	15	95.40	94.60	-9	20,090	-0.04%
2022/08/22	36.1	95.23	10	95.40	95.10	26	20,154	0.13%
2022/08/18	5	100.50	0	0.00	101.00	5	20,220	0.02%
2022/08/17	5	100.50	21.1	101.41	101.50	-16.1	20,697	-0.08%
2022/08/16	13	100.00	6	100.08	99.90	7	21,251	0.03%
2022/08/15	15.2	101.07	10	101.60	101.50	5.2	21,871	0.02%
2022/08/12	0	0.00	10	104.00	104.50	-10	21,770	-0.05%
2022/08/11	22	103.07	21	104.36	103.00	1	21,901	0.00%
2022/08/10	17	103.71	10	105.75	103.00	7	21,885	0.03%
2022/08/09	17.1	105.12	20	105.50	105.00	-2.9	21,937	-0.01%
2022/08/08	20	105.73	10	107.00	107.50	10	21,826	0.05%
2022/08/05	1	106.50	28	106.30	107.50	-27	21,846	-0.12%
2022/08/04	24	103.15	13	103.62	104.00	11	21,921	0.05%
2022/08/03	15	104.00	17	105.50	104.50	-2	21,955	-0.01%
2022/08/02	18	104.06	9	104.56	105.00	9	22,088	0.04%
2022/08/01	5	104.50	7	107.07	107.50	-2	22,109	-0.01%
2022/07/29	7	106.57	46.1	106.35	107.00	-39.1	22,202	-0.18%
2022/07/28	22	102.34	0	0.00	102.00	22	22,118	0.10%
2022/07/27	3	104.00	39	102.67	104.50	-36	22,091	-0.16%
2022/07/26	36	100.50	20	101.50	100.50	16	22,099	0.07%
2022/07/25	11	104.27	6	104.67	104.00	5	21,952	0.02%
2022/07/22	6.1	105.61	5.1	107.00	106.50	1	21,993	0.00%
2022/07/21	14	105.51	22	105.82	105.50	-8	22,013	-0.04%
2022/07/20	67.3	106.02	10	105.50	103.50	57.3	21,989	0.26%
2022/07/19	6	130.67	15	128.10	131.00	-9	21,598	-0.04%
2022/07/18	6.2	119.26	16	119.38	121.00	-9.9	21,147	-0.05%
2022/07/15	16	117.50	0.1	119.50	117.00	15.9	21,144	0.08%
2022/07/14	14	117.75	12.2	114.83	118.50	1.9	21,219	0.01%
2022/07/13	0	0.00	25.1	116.00	113.50	-25.1	21,063	-0.12%
2022/07/12	35	114.29	5.8	115.48	112.00	29.2	20,966	0.14%
2022/07/11	3	119.67	1	119.50	120.50	2	20,719	0.01%
2022/07/08	6	118.42	8	120.44	120.50	-2	20,675	-0.01%
2022/07/07	0	0.00	11.2	115.05	116.50	-11.2	20,505	-0.05%
2022/07/06	16	113.97	11	114.32	113.50	5	20,500	0.02%
2022/07/05	40	113.66	38	115.47	116.00	2	20,405	0.01%
2022/07/04	21.1	112.14	36	113.69	115.50	-15	19,948	-0.07%
2022/07/01	22	116.07	15	119.07	111.00	7	19,836	0.04%
2022/06/30	10	118.75	28	119.11	119.00	-18	19,480	-0.09%
2022/06/29	47.1	122.41	15	123.47	120.00	32.1	19,155	0.17%
2022/06/28	28	124.59	17	126.06	128.00	11	18,787	0.06%
2022/06/27	9	124.33	23	122.83	128.00	-14	18,412	-0.08%
2022/06/24	9.1	117.15	63	114.61	116.50	-54	17,937	-0.30%
2022/06/23	25.1	111.77	2.1	114.07	110.50	23	17,617	0.13%
2022/06/22	46.1	119.25	28.2	120.11	120.00	17.9	17,276	0.10%
2022/06/21	17.1	123.82	48	123.04	123.50	-31	16,758	-0.18%
2022/06/20	29.2	123.79	6	123.33	119.50	23.2	16,534	0.14%
2022/06/17	17	131.50	49	132.36	131.00	-32	16,156	-0.20%
2022/06/16	52.1	137.26	22	142.43	131.00	30.1	15,984	0.19%
2022/06/15	22	142.00	11	144.36	140.50	11	16,030	0.07%
2022/06/14	12	142.38	17	143.53	143.00	-5	16,380	-0.03%
2022/06/13	15	143.90	17	144.91	143.00	-2	17,312	-0.01%
2022/06/10	25	151.24	21	151.21	150.00	4	17,735	0.02%
2022/06/09	49	156.94	27	154.98	155.00	22	17,977	0.12%
2022/06/08	5	159.51	14	160.93	161.50	-9	18,124	-0.05%
2022/06/07	5	159.00	10	160.25	159.00	-5	18,565	-0.03%
2022/06/06	11	158.95	13	160.85	158.50	-2	19,086	-0.01%
2022/06/02	15	158.17	5	159.00	158.50	10	19,672	0.05%
2022/06/01	10	159.50	55	159.27	159.50	-45	20,734	-0.22%
2022/05/31	34	157.03	23	160.07	157.00	11	22,047	0.05%
2022/05/30	76	160.09	35	160.00	158.50	41	22,405	0.18%
2022/05/27	11	158.18	57	158.60	160.50	-46	22,706	-0.20%
2022/05/26	45.3	159.05	37.5	161.99	156.50	7.8	23,032	0.03%
2022/05/25	45	159.87	3	159.83	160.50	42	23,196	0.18%
2022/05/24	32	164.80	28.1	163.02	161.50	3.9	23,415	0.02%
2022/05/23	11	157.64	22.7	157.22	163.50	-11.7	23,452	-0.05%
2022/05/20	0	0.00	11	147.82	149.00	-11	23,616	-0.05%
2022/05/19	23	142.05	8	145.50	146.00	15	24,528	0.06%
2022/05/18	1	146.50	45.1	146.11	147.50	-44.1	25,491	-0.17%
2022/05/17	34	145.00	30	147.50	143.00	4	26,034	0.02%
2022/05/16	26	149.87	0	150.00	148.00	26	26,380	0.10%
2022/05/13	0	0.00	26	151.71	153.50	-26	26,755	-0.10%
2022/05/12	27	148.74	0	0.00	148.50	27	27,852	0.10%
2022/05/11	1	153.00	22	152.00	151.50	-21	28,048	-0.07%
2022/05/10	4	150.00	38	149.96	151.50	-34	28,426	-0.12%
2022/05/09	24.1	148.88	13	151.77	148.00	11.1	28,842	0.04%
2022/05/06	33.1	147.60	30	148.88	151.50	3	29,843	0.01%
2022/05/05	3.1	152.54	1	151.50	153.00	2.1	29,960	0.01%
2022/05/04	4	149.00	20.1	149.15	148.50	-16.1	29,923	-0.05%
2022/05/03	27.4	143.68	13	144.58	146.00	14.4	30,123	0.05%
2022/04/29	2.2	146.26	26	145.02	146.00	-23.8	30,426	-0.08%
2022/04/28	26	142.73	11	146.09	142.00	15	30,615	0.05%
2022/04/27	7	142.07	7	141.71	144.00	0	30,648	0.00%
2022/04/26	15.3	146.38	37	150.11	145.00	-21.7	30,761	-0.07%
2022/04/25	31.2	150.13	7	150.00	148.00	24.2	30,860	0.08%
2022/04/22	20	155.63	10	156.75	156.00	10	30,890	0.03%
2022/04/21	5.1	157.51	23	158.22	157.50	-17.9	31,098	-0.06%
2022/04/20	24.1	156.00	1	155.50	155.50	23.1	31,348	0.07%
2022/04/19	0	0.00	25	154.30	156.00	-25	31,482	-0.08%
2022/04/18	10	151.00	0	152.00	151.00	10	31,728	0.03%
2022/04/15	5	154.50	11	155.73	155.00	-6	32,036	-0.02%
2022/04/14	22	155.52	5	156.00	154.50	17	32,163	0.05%
2022/04/13	2.1	155.78	6.2	156.19	158.00	-4.2	32,253	-0.01%
2022/04/12	4.1	150.25	1	152.00	153.00	3	32,311	0.01%
2022/04/11	1.1	154.53	1	155.99	151.50	0.1	32,351	0.00%
2022/04/08	5.2	154.19	14.1	152.83	154.00	-8.9	32,947	-0.03%
2022/04/07	17.2	150.72	3.4	151.44	149.50	13.8	33,063	0.04%
2022/04/06	10	155.30	3	154.67	156.00	7	33,093	0.02%
2022/04/01	5	158.10	3.5	159.29	160.00	1.5	33,478	0.00%
2022/03/31	1	157.04	3	156.50	158.50	-2	33,528	-0.01%
2022/03/30	10.1	157.67	8.1	157.30	160.00	2	33,688	0.01%
2022/03/29	9	155.72	3	155.67	154.50	6	33,769	0.02%
2022/03/28	3.1	153.41	26	154.06	156.00	-22.9	34,092	-0.07%
2022/03/25	12.1	154.64	4	155.88	153.50	8.1	34,467	0.02%
2022/03/24	13.1	160.74	7	163.71	160.00	6.1	34,857	0.02%
2022/03/23	6.1	163.03	6	165.00	163.00	0.1	35,566	0.00%
2022/03/22	21	164.43	7	165.00	162.50	14	36,222	0.04%
2022/03/21	6	164.33	11.1	165.66	163.00	-5.1	37,126	-0.01%
2022/03/18	6.1	161.68	5	163.40	163.00	1.1	38,261	0.00%
2022/03/17	8.2	164.66	44	164.69	168.00	-35.8	38,841	-0.09%
2022/03/16	64.1	165.89	77	171.18	161.50	-13	39,919	-0.03%
2022/03/15	79.4	178.90	46	177.71	172.50	33.4	39,944	0.08%
2022/03/14	12.3	179.23	47	179.36	182.00	-34.8	41,030	-0.08%
2022/03/11	41	174.17	29	175.84	175.00	12	42,473	0.03%
2022/03/10	28.1	177.29	16	180.28	176.50	12.1	43,249	0.03%
2022/03/09	24	174.42	53	174.48	174.00	-29	43,857	-0.07%
2022/03/08	55.4	174.89	43.3	177.12	170.50	12.1	44,460	0.03%
2022/03/07	92.2	186.14	62.2	191.41	180.00	30	43,865	0.07%
2022/03/04	41.4	195.29	40	195.91	192.00	1.4	43,042	0.00%
2022/03/03	25	193.32	40	193.65	192.00	-15	41,921	-0.04%
2022/03/02	54	191.13	19	192.50	190.50	35	41,774	0.08%
2022/03/01	3	193.33	15.5	192.37	193.00	-12.5	41,636	-0.03%
2022/02/25	3.1	185.66	21.2	187.75	187.00	-18.1	41,391	-0.04%
2022/02/24	38.2	186.42	23.2	186.18	182.00	14.9	41,218	0.04%
2022/02/23	10	188.05	52.4	186.77	190.00	-42.4	40,843	-0.10%
2022/02/22	75.7	188.09	20	183.70	181.50	55.7	40,488	0.14%
2022/02/21	25.2	197.66	17.2	196.86	195.00	8	39,762	0.02%
2022/02/18	26.2	185.60	61.5	188.92	194.50	-35.3	39,031	-0.09%
2022/02/17	41.4	184.05	25	185.80	183.00	16.4	38,225	0.04%
2022/02/16	10.2	182.27	54.5	183.21	183.50	-44.3	37,912	-0.12%
2022/02/15	46.4	179.41	9.6	180.65	178.50	36.8	38,206	0.10%
2022/02/14	18	180.34	65	178.29	180.00	-47	38,783	-0.12%
2022/02/11	56.1	173.78	43	175.31	172.00	13.1	38,390	0.03%
2022/02/10	60.5	173.37	58.7	174.62	175.50	1.8	39,037	0.00%
2022/02/09	68.1	174.62	76.1	175.70	173.50	-8	39,741	-0.02%
2022/02/08	78.1	170.14	56	174.52	172.00	22.1	39,830	0.06%
2022/02/07	4	153.25	28.3	152.48	162.00	-24.3	39,996	-0.06%
2022/01/26	18.2	147.56	50	148.28	147.50	-31.9	41,239	-0.08%
2022/01/25	31.1	148.60	10	147.60	145.50	21.1	41,581	0.05%
2022/01/24	5.2	150.14	43	151.12	153.00	-37.8	41,813	-0.09%
2022/01/21	39	154.42	2	151.50	151.50	37	42,137	0.09%
2022/01/20	1	161.50	44	161.94	161.00	-43	42,290	-0.10%
2022/01/19	41	163.07	18	164.75	161.50	23	42,524	0.05%
2022/01/18	37	166.05	43	167.40	166.00	-6	42,715	-0.01%
2022/01/17	45.1	167.65	1	169.00	166.00	44.1	43,550	0.10%
2022/01/14	4	171.25	49	169.43	173.50	-45	44,029	-0.10%
2022/01/13	64	172.72	46	173.55	168.50	18	44,460	0.04%
2022/01/12	39	177.90	8	178.25	176.00	31	44,725	0.07%
2022/01/11	8	179.82	43	179.78	181.50	-35	45,521	-0.08%
2022/01/10	70	181.49	15	180.43	179.50	55	46,605	0.12%
2022/01/07	24.1	188.31	13	191.04	187.50	11.1	47,315	0.02%
2022/01/06	28	190.70	40	191.55	191.00	-12	48,866	-0.02%
2022/01/05	18	190.42	31	192.35	191.00	-13	49,726	-0.03%
2022/01/04	39	188.65	40	187.85	191.50	-1	50,499	0.00%
2022/01/03	41.1	187.12	18	189.67	187.50	23	51,296	0.04%
2021/12/30	17.1	199.23	22	199.05	198.50	-4.9	51,827	-0.01%
2021/12/29	9	201.11	6	202.67	201.00	3	52,778	0.01%
2021/12/28	20	201.05	39	203.71	200.50	-19	54,654	-0.03%
2021/12/27	2	199.75	3	199.00	199.00	-1	55,451	0.00%
2021/12/24	10	199.75	17	202.71	199.00	-7	56,326	-0.01%
2021/12/23	29	202.83	28	205.30	200.00	1	56,322	0.00%
2021/12/22	60	203.44	47	203.88	204.00	13	56,540	0.02%
2021/12/21	28	203.20	33.6	201.41	207.00	-5.6	56,543	-0.01%
2021/12/20	48.1	198.16	42	199.30	199.00	6.1	56,620	0.01%
2021/12/17	17	200.82	52	201.07	200.00	-35	56,644	-0.06%
2021/12/16	81	198.70	57	199.95	196.50	24	56,315	0.04%
2021/12/15	59	195.23	63	193.40	199.00	-4	56,196	-0.01%
2021/12/14	315.5	196.58	212	195.86	189.50	103.6	56,156	0.18%	大買/大賣/鉅額交易
2021/12/13	78	206.24	45.4	208.07	201.50	32.6	55,319	0.06%
2021/12/10	167.1	206.25	161.7	207.64	210.50	5.4	55,553	0.01%	大買/大賣/
2021/12/09	59	200.64	70.9	200.13	208.00	-11.9	54,894	-0.02%
2021/12/08	69	197.75	68.1	199.85	197.00	0.9	54,715	0.00%
2021/12/07	215.1	184.22	106.2	184.76	191.00	108.8	54,241	0.20%	大買/大賣/鉅額交易
2021/12/06	41.5	174.24	99.4	173.17	176.50	-57.8	53,587	-0.11%
2021/12/03	106.4	169.14	31.1	168.92	164.50	75.3	53,625	0.14%	大買/
2021/12/02	10	165.50	58.8	162.45	169.50	-48.8	53,692	-0.09%
2021/12/01	27	154.13	9	155.67	154.50	18	53,099	0.03%
2021/11/30	11.2	155.54	17	155.82	156.50	-5.9	53,553	-0.01%
2021/11/29	22.1	151.98	36	154.85	153.00	-13.9	54,150	-0.03%
2021/11/26	28.8	154.42	5	154.00	152.00	23.8	55,260	0.04%
2021/11/25	6.1	154.62	16	156.16	157.50	-9.9	55,943	-0.02%
2021/11/24	19.1	153.92	16.1	155.87	154.00	3	56,530	0.01%
2021/11/23	7.3	154.93	26	156.69	154.00	-18.7	58,328	-0.03%
2021/11/22	37	155.47	41	157.79	154.50	-4	60,206	-0.01%
2021/11/19	34	157.25	10	157.25	156.00	24	61,871	0.04%
2021/11/18	7	160.00	40.4	160.37	160.50	-33.4	64,140	-0.05%
2021/11/17	35.1	157.53	21.1	158.37	158.50	14	66,010	0.02%
2021/11/16	15	160.80	43.2	158.98	161.00	-28.2	67,378	-0.04%
2021/11/15	46.1	158.86	59	161.75	157.00	-12.9	69,856	-0.02%
2021/11/12	86.1	159.06	98	161.22	159.00	-11.9	71,211	-0.02%
2021/11/11	82.1	169.80	42	174.53	159.50	40.1	71,484	0.06%
2021/11/10	101	181.10	35.4	182.07	177.00	65.6	72,107	0.09%	大買/
2021/11/09	64.1	186.26	29	189.57	183.50	35.1	73,224	0.05%
2021/11/08	52	184.36	86	186.06	190.00	-34	73,787	-0.05%
2021/11/05	43	173.73	49	175.81	178.00	-6	74,735	-0.01%
2021/11/04	74	176.03	55	179.29	174.50	19	76,083	0.02%
2021/11/03	201	171.21	211	171.76	171.50	-10	76,323	-0.01%	大買/大賣/
2021/11/02	25.1	162.16	40	162.80	161.00	-14.9	76,868	-0.02%
2021/11/01	32	161.08	15	162.30	158.50	17	77,612	0.02%
2021/10/29	8	158.63	28.6	157.53	160.00	-20.6	78,267	-0.03%
2021/10/28	9	154.78	26	156.29	153.50	-17	79,584	-0.02%
2021/10/27	20	154.00	7	155.00	153.00	13	82,036	0.02%
2021/10/26	35	156.94	31.3	159.05	157.00	3.7	84,992	0.00%
2021/10/25	20	154.00	34.4	156.59	157.50	-14.4	87,571	-0.02%
2021/10/22	45	154.80	28	155.43	152.50	17	90,066	0.02%
2021/10/21	30	160.30	41	162.82	159.00	-11	91,770	-0.01%
2021/10/20	21	160.79	24	160.46	159.50	-3	92,550	0.00%
2021/10/19	33	159.86	41	160.91	158.00	-8	94,278	-0.01%
2021/10/18	73	154.07	63	152.61	160.00	10	96,471	0.01%
2021/10/15	65	161.54	41.1	161.93	161.00	23.9	97,931	0.02%
2021/10/14	30	158.63	64.1	160.52	164.50	-34.1	98,982	-0.03%
2021/10/13	17	157.09	53.1	158.76	155.00	-36.1	99,248	-0.04%
2021/10/12	57	155.71	56.1	159.09	153.50	0.9	101,711	0.00%
2021/10/08	67	167.07	51	167.80	169.50	16	102,911	0.02%
2021/10/07	50	172.00	108.1	171.00	171.50	-58.1	105,121	-0.06%	大賣/
2021/10/06	80	165.42	42.1	164.96	161.50	38	106,167	0.04%
2021/10/05	44.3	163.67	78.1	166.98	173.00	-33.8	107,309	-0.03%
2021/10/04	88.2	171.87	65.3	176.89	165.50	22.9	108,342	0.02%
2021/10/01	53.1	189.97	9	195.61	183.50	44.1	110,613	0.04%
2021/09/30	20	202.03	39.1	203.13	203.50	-19.1	112,158	-0.02%
2021/09/29	25.2	200.39	20.1	202.57	200.50	5.1	113,993	0.00%
2021/09/28	33	202.55	14	202.82	203.50	19	115,755	0.02%
2021/09/27	53	211.96	20	215.55	208.00	33	117,732	0.03%
2021/09/24	11	214.05	25.1	213.21	215.00	-14.1	121,860	-0.01%
2021/09/23	11	208.09	56.1	209.04	207.50	-45.1	123,853	-0.04%
2021/09/22	41.1	203.87	44	203.81	203.00	-2.9	127,961	0.00%
2021/09/17	9	202.89	70	206.64	210.00	-61	129,019	-0.05%
2021/09/16	43.4	203.24	14	202.89	200.50	29.4	131,239	0.02%
2021/09/15	45.2	201.06	59	201.54	205.00	-13.8	132,972	-0.01%
2021/09/14	63.6	206.00	20	211.13	201.50	43.6	136,191	0.03%
2021/09/13	101.1	213.54	31.2	213.52	210.00	69.9	138,442	0.05%	大買/
2021/09/10	51.1	208.98	49.3	210.63	211.50	1.8	139,336	0.00%
2021/09/09	55.5	208.95	20	209.35	207.50	35.5	140,530	0.03%
2021/09/08	40	213.06	36	213.61	213.00	4	141,059	0.00%
2021/09/07	17	206.03	28.1	208.62	209.50	-11	141,359	-0.01%
2021/09/06	3.6	217.68	27	216.43	211.00	-23.5	140,707	-0.02%
2021/09/03	20.1	229.09	14	227.83	222.00	6.1	140,444	0.00%
2021/09/02	18	238.55	45.1	236.77	235.50	-27.1	139,951	-0.02%
2021/09/01	72.2	240.52	83.1	242.23	235.00	-10.9	139,269	-0.01%
2021/08/31	77	246.01	53	248.58	248.00	24	138,045	0.02%
2021/08/30	51	252.67	45.8	255.30	249.00	5.2	137,102	0.00%
2021/08/27	88	255.06	68.1	255.74	252.00	20	136,378	0.01%
2021/08/26	63	255.93	48.1	256.69	258.00	15	134,570	0.01%
2021/08/25	62.3	255.98	116.8	251.02	262.00	-54.5	132,823	-0.04%	大賣/
2021/08/24	141.5	248.68	95.4	249.23	244.00	46.2	131,087	0.04%	大買/
2021/08/23	44.2	243.16	71.4	245.75	248.00	-27.2	129,142	-0.02%
2021/08/20	68	217.38	77.2	216.91	225.50	-9.2	129,352	-0.01%
2021/08/19	116.2	221.24	108.1	222.73	213.00	8.1	130,804	0.01%	大買/大賣/
2021/08/18	84	209.92	102.1	215.59	226.00	-18	129,864	-0.01%	大賣/
2021/08/17	64.3	213.73	57	214.25	205.50	7.3	130,875	0.01%
2021/08/16	56	213.62	65.1	214.10	215.00	-9.1	131,847	-0.01%
2021/08/13	81	226.15	46	227.86	215.00	35	131,260	0.03%
2021/08/12	49.3	223.29	60.2	220.88	230.00	-11	131,665	-0.01%
2021/08/11	108.5	218.65	109.3	219.31	217.00	-0.8	131,247	0.00%	大買/大賣/
2021/08/10	103.1	229.88	85	230.76	225.00	18.1	129,537	0.01%	大買/
2021/08/09	77.2	233.14	45.1	234.47	229.00	32.2	128,839	0.02%
2021/08/06	92.1	232.58	166.4	233.51	231.00	-74.4	128,536	-0.06%	大賣/
2021/08/05	115.1	225.97	48	227.49	221.00	67.1	127,154	0.05%	大買/
2021/08/04	29	234.48	36	233.22	233.00	-7	126,543	-0.01%
2021/08/03	80.4	231.11	77.2	232.69	229.00	3.2	126,639	0.00%
2021/08/02	183.1	224.78	197.5	227.23	232.00	-14.5	125,565	-0.01%	大買/大賣/
2021/07/30	160.7	241.34	111.5	244.69	223.50	49.1	123,176	0.04%	大買/大賣/
2021/07/29	126.7	237.56	128.2	239.01	248.00	-1.5	120,666	0.00%	大買/大賣/
2021/07/28	126.1	210.26	128.3	208.69	225.50	-2.2	118,502	0.00%	大買/大賣/
2021/07/27	102.1	205.96	113.8	206.57	205.00	-11.7	116,098	-0.01%	大買/大賣/
2021/07/26	63.5	229.57	60	229.79	216.50	3.5	115,006	0.00%
2021/07/23	121.1	245.64	129.1	244.92	240.00	-8.1	113,819	-0.01%	大買/大賣/
2021/07/22	126.3	227.45	187.6	228.16	240.00	-61.3	112,099	-0.05%	大買/大賣/
2021/07/21	136.7	250.43	109.1	257.29	238.50	27.6	109,689	0.03%	大買/大賣/
2021/07/20	104.4	273.52	97.6	272.14	260.50	6.8	107,231	0.01%	大買/
2021/07/19	178.3	289.91	154.4	293.37	286.00	23.9	105,706	0.02%	大買/大賣/
2021/07/16	246.3	290.29	205.7	289.90	286.00	40.6	105,178	0.04%	大買/大賣/
2021/07/15	55.2	267.00	132.2	267.39	278.50	-76.9	102,364	-0.08%	大賣/
2021/07/14	173.1	253.25	163.5	254.33	253.50	9.6	101,196	0.01%	大買/大賣/
2021/07/13	160.5	278.07	177	274.77	258.50	-16.5	98,531	-0.02%	大買/大賣/
2021/07/12	123	288.68	123.4	292.43	287.00	-0.4	96,744	0.00%	大買/大賣/
2021/07/09	139.3	289.62	121.1	287.43	275.00	18.1	94,700	0.02%	大買/大賣/
2021/07/08	180.5	278.57	216.7	278.68	304.00	-36.2	92,400	-0.04%	大買/大賣/
2021/07/07	172.6	285.41	144.9	285.47	276.50	27.7	89,534	0.03%	大買/大賣/
2021/07/06	132	309.65	115.6	306.22	296.00	16.4	87,537	0.02%	大買/大賣/
2021/07/05	141.8	311.68	124.7	311.89	302.00	17.1	85,714	0.02%	大買/大賣/
2021/07/02	151.2	334.53	159.1	336.53	326.50	-8	83,762	-0.01%	大買/大賣/
2021/07/01	169.6	340.37	136	342.47	336.00	33.6	81,705	0.04%	大買/大賣/
2021/06/30	106.3	306.04	138.4	310.32	321.00	-32.1	77,304	-0.04%	大買/大賣/
2021/06/29	280.7	308.36	237.2	306.55	292.00	43.5	75,146	0.06%	大買/大賣/
2021/06/28	95	291.79	111.1	294.56	300.00	-16.1	71,395	-0.02%	大賣/
2021/06/25	144	265.98	179	268.61	273.00	-35.1	70,194	-0.05%	大買/大賣/
2021/06/24	97.6	237.34	128.1	239.88	248.50	-30.5	67,663	-0.05%	大賣/
2021/06/23	238.3	243.22	191.4	249.60	226.00	46.9	65,883	0.07%	大買/大賣/
2021/06/22	147.5	263.47	108.1	262.77	251.00	39.4	61,674	0.06%	大買/大賣/
2021/06/21	85.7	242.76	70.1	243.79	249.00	15.6	58,851	0.03%
2021/06/18	79.4	215.33	103.1	217.51	226.50	-23.7	58,156	-0.04%	大賣/
2021/06/17	66.3	203.05	63.1	206.75	206.00	3.2	56,643	0.01%
2021/06/16	60.3	205.10	44.3	207.88	205.50	16	55,154	0.03%
2021/06/15	27	184.78	12	189.33	191.50	15	53,839	0.03%
2021/06/11	1	174.50	29.1	170.89	174.50	-28.1	53,432	-0.05%
2021/06/10	14	152.79	6	158.92	159.00	8	53,228	0.02%
2021/06/09	15.5	159.62	8.1	161.65	160.00	7.4	53,324	0.01%
2021/06/08	3.4	161.63	11.1	159.43	165.00	-7.7	53,404	-0.01%
2021/06/07	10.1	148.37	37.1	153.80	153.00	-27	53,464	-0.05%
2021/06/04	28.1	156.52	8.1	159.45	155.50	20	53,521	0.04%
2021/06/03	16.1	162.24	9	163.28	161.00	7.1	53,592	0.01%
2021/06/02	16	158.13	0.6	164.18	160.00	15.4	53,515	0.03%
2021/06/01	6	143.85	34	150.78	159.50	-28	53,205	-0.05%
2021/05/31	35.1	146.54	3	149.34	145.00	32.1	53,006	0.06%
2021/05/28	155.2	151.55	172	149.77	154.50	-16.8	52,533	-0.03%	大買/大賣/
2021/05/27	46	137.41	59	138.86	140.50	-13	50,723	-0.03%
2021/05/26	26.3	121.41	47	119.41	128.00	-20.7	47,866	-0.04%
2021/05/25	69	125.70	43.1	123.00	116.50	25.9	46,237	0.06%
2021/05/24	73.1	120.95	86	122.02	125.00	-13	43,825	-0.03%
2021/05/21	5	110.80	9	113.06	114.00	-4	42,234	-0.01%
2021/05/20	26	96.76	40.3	99.98	104.00	-14.3	41,724	-0.03%
2021/05/19	195.2	90.93	181.1	91.50	94.60	14.1	39,609	0.04%	大買/大賣/
2021/05/18	6	84.50	42.5	82.37	86.00	-36.5	39,042	-0.09%
2021/05/17	58	79.42	44.9	78.98	78.20	13.1	38,911	0.03%
2021/05/14	50	78.90	63.1	78.61	81.60	-13	37,764	-0.03%
2021/05/13	13.3	80.22	7.5	80.75	80.10	5.8	36,679	0.02%
2021/05/12	25.1	90.62	17	90.04	88.90	8.1	36,346	0.02%
2021/05/11	30.4	99.93	15.1	100.58	98.70	15.3	36,361	0.04%
2021/05/10	23	98.90	45.5	97.65	101.50	-22.5	35,317	-0.06%
2021/05/07	20.1	91.21	68	91.77	92.30	-47.9	34,558	-0.14%
2021/05/06	33	94.21	18	93.20	89.90	15	34,312	0.04%
2021/05/05	70	92.31	41	93.12	92.50	29	33,721	0.09%
2021/05/04	55	93.65	48	99.47	91.40	7	33,189	0.02%
2021/05/03	25.6	101.75	38	100.92	101.50	-12.4	32,428	-0.04%
2021/04/29	9	93.20	19	90.90	94.70	-10	31,563	-0.03%
2021/04/28	18	95.37	21.1	95.43	92.50	-3.1	31,936	-0.01%
2021/04/27	37.2	94.88	15	93.37	91.20	22.2	31,941	0.07%
2021/04/26	0	0.00	13	89.82	90.20	-13	31,963	-0.04%
2021/04/23	30	84.59	30	84.94	82.00	0	32,715	0.00%
2021/04/22	62.6	92.55	22.1	92.62	85.80	40.6	32,945	0.12%
2021/04/21	8	85.65	12	86.49	89.60	-4	32,068	-0.01%
2021/04/20	33	81.72	43	80.62	81.50	-10	31,928	-0.03%
2021/04/19	29	78.48	8	79.69	80.60	21	32,264	0.07%
2021/04/16	10	69.35	11	70.06	73.30	-1	32,430	0.00%
2021/04/15	0	0.00	3	65.93	66.70	-3	32,892	-0.01%
2021/04/14	86	64.63	49	66.87	65.30	37	34,186	0.11%
2021/04/13	7	65.19	4	63.98	64.30	3	34,459	0.01%
2021/04/12	3	63.27	1	61.00	64.00	2	35,159	0.01%
2021/04/09	2	56.45	2	57.10	58.20	0	36,862	0.00%
2021/04/08	0	0.00	1	58.80	58.90	-1	37,908	0.00%
2021/04/07	3	57.53	1.2	58.02	58.70	1.8	39,236	0.00%
2021/04/06	5.1	56.93	13	57.08	57.40	-8	42,280	-0.02%
2021/04/01	2	56.05	2	55.75	55.90	0	43,279	0.00%
2021/03/31	2.2	56.00	8	56.36	55.10	-5.8	44,129	-0.01%
2021/03/30	4	54.10	2	54.40	54.60	2	44,067	0.00%
2021/03/29	1	55.20	9.5	54.69	55.40	-8.5	44,720	-0.02%
2021/03/26	7	51.21	53	51.25	52.90	-46	46,649	-0.10%
2021/03/25	50	50.16	2	50.85	49.90	48	47,659	0.10%
2021/03/24	2	51.80	7.1	52.24	52.00	-5.1	48,732	-0.01%
2021/03/23	19	53.89	19	52.48	51.70	0	48,863	0.00%
2021/03/22	10	53.90	11	54.28	54.50	-1	48,009	0.00%
2021/03/19	1	49.55	2	50.20	49.55	-1	47,755	0.00%
2021/03/18	1.1	49.38	0	0.00	49.95	1.1	48,015	0.00%
2021/03/16	0	0.00	2	48.33	48.65	-2	48,956	0.00%
2021/03/15	2	48.80	4	48.60	48.70	-2	49,649	0.00%
2021/03/12	2	48.15	4	47.99	47.40	-2	50,455	0.00%
2021/03/11	3	47.90	2	47.93	47.25	1	50,756	0.00%
2021/03/10	1	47.45	0	0.00	47.00	1	50,926	0.00%
2021/03/09	2	47.38	0	0.00	47.50	2	51,141	0.00%
2021/03/08	1	45.55	1	45.90	45.40	0	51,479	0.00%
2021/03/04	1	46.20	0	0.00	46.05	1	52,319	0.00%
2021/03/03	0	0.00	4	47.11	47.30	-4	52,717	-0.01%
2021/03/02	9	48.49	6	46.53	45.50	3	53,775	0.01%
2021/02/26	2	46.80	2	47.18	47.95	0	54,074	0.00%
2021/02/25	1	47.60	4.2	47.84	47.30	-3.2	54,060	-0.01%
2021/02/24	1	46.35	1	46.30	46.00	0	54,183	0.00%
2021/02/23	4.1	47.27	2.1	47.26	46.70	2	54,262	0.00%
2021/02/22	1	47.15	7	47.16	46.75	-6	54,800	-0.01%
2021/02/19	5	44.62	0	0.00	44.50	5	54,951	0.01%
2021/02/18	5.1	45.60	3.2	45.67	45.25	2	55,206	0.00%
2021/02/17	1.1	44.22	0	0.00	43.90	1.1	54,788	0.00%
2021/02/05	3	43.35	0	0.00	42.20	3	54,773	0.01%
2021/02/04	10	42.65	10	42.75	43.50	0	54,818	0.00%
2021/02/03	1	44.10	54	43.20	42.25	-53	55,361	-0.10%
2021/02/02	53	43.76	20	42.99	43.50	33	56,019	0.06%
2021/02/01	1	41.20	0.1	41.60	41.35	0.9	55,488	0.00%
2021/01/29	1	44.00	5	43.45	42.80	-4	55,267	-0.01%
2021/01/28	43	45.03	33	45.11	44.75	10	55,130	0.02%
2021/01/27	5	45.90	5.4	46.05	44.55	-0.4	54,963	0.00%
2021/01/26	38	45.66	26	45.25	45.60	12	55,058	0.02%
2021/01/25	1.1	45.70	13	45.32	45.65	-11.9	54,998	-0.02%
2021/01/22	54	44.87	40	44.46	44.80	14	54,629	0.03%
2021/01/21	22.4	44.76	21	43.85	42.70	1.4	54,212	0.00%
2021/01/20	6	42.38	9.2	42.67	42.10	-3.2	53,579	-0.01%
2021/01/19	4	44.95	4	43.73	43.20	0	52,968	0.00%
2021/01/18	32	42.06	37	43.76	45.10	-5	52,507	-0.01%
2021/01/15	10	43.90	22	44.81	43.25	-12	51,347	-0.02%
2021/01/14	11	49.08	15	49.31	48.05	-4	50,492	-0.01%
2021/01/13	5	49.10	6	48.55	48.00	-1	50,040	0.00%
2021/01/12	12	49.57	13	48.96	49.05	-1	49,715	0.00%
2021/01/11	30.2	49.55	38	49.57	50.40	-7.8	48,278	-0.02%
2021/01/08	55.5	48.31	32	48.34	48.50	23.5	47,488	0.05%
2021/01/07	50	47.51	46	47.07	47.35	4	46,536	0.01%
2021/01/06	29	53.14	28	51.85	50.30	1	45,072	0.00%
2021/01/05	12	55.40	15	55.07	54.60	-3	44,340	-0.01%
2021/01/04	84	55.22	79	55.38	57.10	5	43,023	0.01%
2020/12/31	17	51.95	77	51.75	52.90	-60	40,875	-0.15%
2020/12/30	60	49.52	74	50.07	50.10	-14	39,737	-0.04%
2020/12/29	457	52.03	383	54.99	49.35	74	38,285	0.19%	大買/大賣/
2020/12/28	92	52.12	140	51.51	52.80	-48	35,075	-0.14%	大賣/
2020/12/25	26	47.59	58	47.87	48.00	-32	33,634	-0.10%
2020/12/24	33	46.13	29	45.63	45.25	4	32,551	0.01%
2020/12/23	39	43.54	33	43.69	45.45	6	32,156	0.02%
2020/12/22	109	47.49	66	47.74	43.15	43	31,216	0.14%	大買/
2020/12/21	48	45.23	38	45.51	47.50	10	28,681	0.03%
2020/12/18	144	43.33	125	43.80	43.20	19	27,305	0.07%	大買/大賣/
2020/12/17	3	42.30	19	42.17	42.35	-16	25,975	-0.06%
2020/12/16	0	0.00	1	40.65	41.00	-1	25,507	0.00%
2020/12/15	12.1	40.93	7	41.14	40.00	5.1	25,254	0.02%
2020/12/14	15	40.38	36	40.19	40.75	-21	24,601	-0.09%
2020/12/11	13	40.39	20	39.53	38.95	-7	24,110	-0.03%
2020/12/10	22	42.15	80	42.27	41.40	-58	23,548	-0.25%
2020/12/09	28	41.37	16.1	41.56	41.40	11.9	22,943	0.05%
2020/12/08	34	40.95	52	41.00	40.60	-18	22,173	-0.08%
2020/12/07	27	38.76	9	37.82	38.25	18	21,113	0.09%
2020/12/04	26	38.65	13	38.08	38.00	13	20,573	0.06%
2020/12/03	25	40.42	18	39.76	39.50	7	20,136	0.03%
2020/12/02	25	40.21	17	39.98	40.00	8	19,824	0.04%
2020/12/01	21	41.98	16.6	41.21	41.10	4.4	19,317	0.02%
2020/11/30	32	43.41	18	43.33	43.70	14	18,836	0.07%
2020/11/27	49	41.73	69	42.16	43.00	-20	18,393	-0.11%
2020/11/26	101	42.06	35	41.97	40.65	66	17,895	0.37%	大買/
2020/11/25	24	39.76	28	40.02	40.90	-4	16,799	-0.02%
2020/11/24	2	37.40	1	37.05	37.20	1	16,009	0.01%
2020/11/23	13	37.60	22	37.66	37.45	-9	15,818	-0.06%
2020/11/20	105	37.35	107	37.67	36.75	-2	15,621	-0.01%	大買/大賣/
2020/11/19	326	36.71	316	37.45	37.45	10	15,539	0.06%	大買/大賣/
2020/11/18	26	35.44	29	36.20	36.40	-3	14,552	-0.02%
2020/11/17	18	33.25	24	32.65	33.35	-6	13,788	-0.04%
2020/11/16	16	32.07	10	31.10	31.55	6	13,474	0.04%
2020/11/13	14	31.88	14	30.75	30.60	0	13,393	0.00%
2020/11/12	11	31.60	15	31.09	31.20	-4	13,198	-0.03%
2020/11/11	4	31.43	9	31.70	32.45	-5	13,081	-0.04%
2020/11/10	36	31.80	39	31.95	29.80	-3	12,631	-0.02%
2020/11/09	6	31.49	6.8	31.88	32.25	-0.8	11,564	-0.01%
2020/11/06	2	28.98	0	0.00	29.35	2	11,333	0.02%
2020/11/05	1	28.75	1	29.10	28.95	0	11,279	0.00%
2020/11/04	1	28.90	7	28.19	28.90	-6	11,238	-0.05%
2020/11/03	25	28.19	24	28.14	28.60	1	11,022	0.01%
2020/11/02	33	27.52	35	27.61	27.00	-2	10,673	-0.02%
2020/10/30	0	0.00	1	26.75	26.20	-1	10,273	-0.01%
2020/10/29	12	26.65	10	26.40	26.70	2	10,172	0.02%
2020/10/28	0	0.00	1.1	26.21	26.15	-1.1	10,059	-0.01%
2020/10/27	12	26.58	22	26.16	26.10	-10	9,870	-0.10%
2020/10/26	28	25.79	33	25.78	26.85	-5	9,717	-0.05%
2020/10/23	2	24.98	0	0.00	24.60	2	9,230	0.02%
2020/10/22	0	0.00	1	24.45	24.45	-1	9,161	-0.01%
2020/10/21	2	25.30	5	25.08	25.30	-3	9,085	-0.03%
2020/10/20	30	24.81	30	24.96	25.25	0	8,840	0.00%
2020/10/19	13	23.51	11	23.51	23.55	2	8,522	0.02%
2020/10/16	10	23.90	3	23.77	23.55	7	8,469	0.08%
2020/10/14	10	24.55	5	24.90	24.55	5	8,292	0.06%
2020/10/13	32	24.55	20	24.68	25.05	12	8,112	0.15%
2020/10/12	10	22.81	23	22.78	23.15	-13	7,687	-0.17%
2020/10/08	18	23.86	27	23.70	23.80	-9	7,540	-0.12%
2020/10/07	24	24.01	30	24.08	24.45	-6	7,351	-0.08%
2020/10/06	26	22.64	27	22.81	23.45	-1	7,094	-0.01%
2020/10/05	40	22.18	36	22.14	22.85	4	6,852	0.06%
2020/09/29	33	21.96	21	22.08	21.00	12	6,614	0.18%
2020/09/28	31	21.30	43	21.56	21.65	-12	6,365	-0.19%
2020/09/25	15	20.40	9	20.18	20.45	6	6,001	0.10%
2020/09/24	0	0.00	2	19.00	19.20	-2	5,795	-0.03%
2020/09/23	0	0.00	3	19.63	19.50	-3	5,708	-0.05%
2020/09/22	0	0.00	3	19.85	19.85	-3	5,660	-0.05%
2020/09/21	5.1	20.25	2	20.15	20.20	3.1	5,645	0.05%
2020/09/18	10	20.30	0	0.00	20.30	10	5,627	0.18%
2020/09/17	0	0.00	10	20.05	20.20	-10	5,586	-0.18%
2020/09/16	0	0.00	5	19.60	20.10	-5	5,575	-0.09%
2020/09/14	0	0.00	5	19.75	19.75	-5	5,435	-0.09%
2020/09/11	0	0.00	17	20.24	20.00	-17	5,337	-0.32%
2020/09/09	4	20.40	2	20.50	20.40	2	5,195	0.04%
2020/09/08	0	0.00	4	20.00	20.00	-4	5,129	-0.08%
2020/09/07	0	0.00	2	20.50	20.15	-2	5,064	-0.04%
2020/09/04	18	19.97	20	19.85	20.00	-2	4,899	-0.04%
2020/09/03	0	0.00	4	20.45	20.45	-4	4,775	-0.08%
2020/09/02	5	20.55	1	20.80	20.70	4	4,671	0.09%
2020/09/01	4	21.51	0	0.00	20.95	4	4,595	0.09%
2020/08/31	23	21.45	34	21.32	21.20	-11	4,531	-0.24%
2020/08/28	4	20.88	7	21.11	21.00	-3	4,317	-0.07%
2020/08/27	8	21.10	0	0.00	20.90	8	4,277	0.19%
2020/08/26	1	22.10	6	22.05	22.10	-5	4,161	-0.12%
2020/08/25	8	21.71	12	21.37	21.75	-4	3,937	-0.10%
2020/08/24	0	0.00	3	20.25	20.40	-3	3,573	-0.08%
2020/08/21	2	20.20	5	20.10	20.10	-3	3,516	-0.09%
2020/08/20	8	20.08	6	19.96	19.95	2	3,447	0.06%
2020/08/19	19	20.51	14	20.62	20.35	5	3,250	0.15%
2020/08/18	4	20.16	30	20.06	20.10	-26	3,028	-0.86%
2020/08/17	9	20.28	19	20.24	20.05	-10	2,835	-0.35%
2020/08/14	55	19.69	4	19.71	19.90	51	2,607	1.96%
2020/08/13	0	0.00	4	19.25	19.05	-4	2,275	-0.18%
2020/08/11	0	0.00	2	18.60	18.80	-2	2,191	-0.09%
2020/08/10	16	19.05	2	18.85	19.00	14	2,144	0.65%
2020/07/31	2	17.25	0	0.00	17.40	2	2,007	0.10%
2020/07/23	5	17.70	0	0.00	17.70	5	2,086	0.24%
2020/07/22	0	0.00	7	17.95	17.85	-7	2,093	-0.33%
2020/07/20	0	0.00	2	17.75	17.90	-2	2,074	-0.10%
2020/07/17	2	18.00	47	17.95	18.10	-45	2,067	-2.18%
2020/07/10	0	0.00	5	18.42	18.65	-5	2,028	-0.25%
2020/07/08	13	18.45	5	18.38	18.70	8	1,906	0.42%
2020/07/06	0	0.00	1	17.40	17.65	-1	1,677	-0.06%
2020/07/03	0	0.00	1	16.70	16.90	-1	1,623	-0.06%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/23	0	0.00	1	16.50	16.60	-1	1,770	-0.06%
2020/06/22	0	0.00	1	16.60	16.35	-1	1,782	-0.06%
2020/06/19	1	16.25	0	0.00	16.25	1	1,824	0.05%
2020/06/15	1	16.35	0	0.00	16.30	1	2,081	0.05%
2020/06/04	1	16.55	0	0.00	16.55	1	2,254	0.04%
2020/06/01	0	0.00	1	16.40	16.30	-1	2,267	-0.04%
2020/05/28	12	16.05	0	0.00	16.05	12	2,270	0.53%
2020/05/27	8	16.38	0	0.00	16.35	8	2,255	0.35%
2020/05/22	7	15.95	0	0.00	15.95	7	2,257	0.31%
2020/05/15	4	15.68	2	15.55	15.55	2	2,291	0.09%
2020/05/14	6	15.80	6	15.60	15.60	0	2,297	0.00%
2020/05/13	5	15.95	2	15.95	15.95	3	2,283	0.13%
2020/05/06	4	16.43	3	16.45	16.45	1	2,259	0.04%
2020/04/30	0.1	16.85	0	0.00	16.90	0.1	2,272	0.01%
2020/04/29	2	16.50	0	0.00	16.70	2	2,270	0.09%
2020/04/20	5	16.10	0	0.00	16.10	5	2,204	0.23%
2020/04/16	5	15.95	0	0.00	15.95	5	2,161	0.23%
2020/03/30	3	13.82	0	0.00	13.85	3	1,933	0.16%
2020/03/18	0	0.00	2	13.15	13.15	-2	1,612	-0.12%
2020/03/17	1	13.40	1	14.05	13.40	0	1,565	0.00%
2020/03/16	0	0.00	3	14.45	14.30	-3	1,524	-0.20%
2020/03/13	0	0.00	3	14.77	15.10	-3	1,496	-0.20%
2020/03/12	3	15.95	1	16.30	15.70	2	1,441	0.14%
2020/03/11	0	0.00	2	16.60	16.50	-2	1,418	-0.14%
2020/03/09	2	16.50	0	0.00	16.50	2	1,389	0.14%
2020/03/04	1	17.05	0	0.00	17.20	1	1,368	0.07%
2020/03/02	0	0.00	1	17.35	17.15	-1	1,366	-0.07%
2020/02/27	0	0.00	1	17.40	17.35	-1	1,348	-0.07%
2020/02/24	0	0.00	3	17.25	17.25	-3	1,320	-0.23%
2020/02/19	3	17.52	0	0.00	17.50	3	1,290	0.23%
2020/02/05	2	17.10	0	0.00	17.05	2	1,242	0.16%
2020/02/03	0	0.00	5	16.80	17.05	-5	1,212	-0.41%
2020/01/30	3	17.35	2	16.80	16.80	1	1,166	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/14	5	18.42	0	0.00	18.40	5	1,205	0.41%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2019/12/20	2	18.50	1	18.60	18.60	1	1,378	0.07%
2019/12/18	0	0.00	2	18.45	18.50	-2	1,364	-0.15%
2019/12/13	7	17.94	6	17.85	17.85	1	1,341	0.07%
2019/12/12	2	18.18	0	0.00	18.15	2	1,324	0.15%
2019/12/11	1	18.35	0	0.00	18.35	1	1,322	0.08%
2019/12/06	1	18.25	0	0.00	18.40	1	1,433	0.07%
2019/12/05	2	18.40	0	0.00	18.45	2	1,434	0.14%
2019/12/03	0	0.00	1	18.45	18.55	-1	1,491	-0.07%
2019/12/02	0	0.00	3	18.15	18.15	-3	1,587	-0.19%
2019/11/29	1	18.20	0	0.00	18.15	1	1,749	0.06%
2019/11/28	0	0.00	1	18.45	18.45	-1	1,766	-0.06%
2019/11/25	0	0.00	2	18.25	18.25	-2	1,863	-0.11%
2019/11/15	4	18.00	6	18.02	18.00	-2	2,264	-0.09%
2019/11/14	1	18.00	0	0.00	18.15	1	2,340	0.04%
2019/11/13	6	18.02	4	18.18	18.20	2	2,410	0.08%
2019/11/12	1	18.00	0	0.00	18.10	1	2,508	0.04%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/11/08	0	0.00	3	18.20	18.40	-3	2,598	-0.12%
2019/11/04	1	18.35	4	18.49	18.50	-3	2,910	-0.10%
2019/10/31	2	18.10	0	0.00	18.15	2	3,239	0.06%
2019/10/29	1	18.50	0	0.00	18.35	1	3,427	0.03%
2019/10/25	0	0.00	1	18.50	18.60	-1	3,637	-0.03%
2019/10/24	0	0.00	1	18.20	18.40	-1	3,939	-0.03%
2019/10/23	1	18.00	0	0.00	18.10	1	4,238	0.02%
2019/10/22	1	18.15	0	0.00	18.25	1	4,431	0.02%
2019/10/21	10	18.15	4	18.16	18.15	6	4,525	0.13%
2019/10/17	1	17.60	2	17.65	17.65	-1	4,570	-0.02%
2019/10/16	2	17.80	0	0.00	17.80	2	4,573	0.04%
2019/10/15	1	17.85	0	0.00	17.90	1	4,555	0.02%
2019/10/14	0	0.00	2	18.05	18.05	-2	4,560	-0.04%
2019/10/09	2	17.65	1	17.80	17.80	1	4,567	0.02%
2019/10/07	0	0.00	1	17.90	18.00	-1	4,613	-0.02%
2019/10/04	17	17.95	15	17.70	17.70	2	4,628	0.04%
2019/10/03	4	18.16	2	18.20	18.20	2	4,599	0.04%
2019/10/02	2	18.15	2	18.35	18.35	0	4,604	0.00%
2019/10/01	2	18.20	0	0.00	18.25	2	4,625	0.04%
2019/09/27	3	18.18	2	18.25	18.25	1	4,651	0.02%
2019/09/26	3	18.63	0	0.00	18.55	3	4,686	0.06%
2019/09/20	0	0.00	1	19.00	18.85	-1	4,796	-0.02%
2019/09/16	6	18.84	9	18.84	18.90	-3	4,869	-0.06%
2019/09/11	4	18.86	2	18.85	18.85	2	4,908	0.04%
2019/09/10	2	19.38	0	0.00	19.20	2	4,870	0.04%
2019/09/05	1	19.75	0	0.00	19.75	1	4,873	0.02%
2019/09/04	13	20.12	1	20.20	20.15	12	4,831	0.25%
2019/09/03	16	20.05	20	20.05	20.20	-4	4,719	-0.08%
2019/08/29	1	19.10	3	19.13	19.00	-2	4,544	-0.04%
2019/08/28	1	18.80	0	0.00	18.80	1	4,533	0.02%
2019/08/26	5	18.74	3	18.83	18.75	2	4,612	0.04%
2019/08/23	10	18.57	7	18.60	18.60	3	4,582	0.07%
2019/08/22	6	18.81	0	0.00	18.75	6	4,606	0.13%
2019/08/21	0	0.00	2	19.30	19.30	-2	4,570	-0.04%
2019/08/20	2	18.75	0	0.00	18.75	2	4,536	0.04%
2019/08/19	9	19.22	4	19.15	19.15	5	4,493	0.11%
2019/08/16	0	0.00	5	19.40	19.55	-5	4,417	-0.11%
2019/08/15	1	19.85	10	20.20	19.80	-9	4,356	-0.21%
2019/08/14	5	21.15	0	0.00	21.05	5	4,292	0.12%
2019/08/12	6	20.88	7	20.70	20.65	-1	4,215	-0.02%
2019/08/08	1	21.30	8	21.40	21.40	-7	4,184	-0.17%
2019/08/07	12	20.44	24	20.41	20.50	-12	4,085	-0.29%
2019/08/06	0	0.00	26	20.59	20.55	-26	4,031	-0.64%
2019/08/05	32	21.84	32	21.40	21.40	0	3,939	0.00%
2019/08/02	2	21.60	1	21.80	21.80	1	3,813	0.03%
2019/08/01	24	20.98	9	21.20	20.85	15	3,588	0.42%
2019/07/31	2	20.83	21	20.96	20.75	-19	3,472	-0.55%
2019/07/30	11	21.43	4	21.55	21.25	7	3,382	0.21%
2019/07/29	12	21.85	10	21.75	22.10	2	3,295	0.06%
2019/07/26	8	22.26	17	22.49	21.90	-9	3,167	-0.28%
2019/07/25	29	21.06	1	21.30	21.90	28	2,829	0.99%
2019/07/24	0	0.00	1	19.90	20.40	-1	2,501	-0.04%
2019/07/23	5	19.52	1	19.75	19.55	4	2,277	0.18%
2019/07/22	3	19.55	0	0.00	19.25	3	2,169	0.14%
2019/07/19	6	19.00	6	19.10	19.00	0	2,103	0.00%
2019/07/18	2	19.10	4	19.10	19.00	-2	2,087	-0.10%
2019/07/17	2	18.75	0	0.00	18.80	2	2,068	0.10%
2019/07/16	0	0.00	1	18.80	18.90	-1	2,088	-0.05%
2019/07/15	10	18.80	0	0.00	18.80	10	2,073	0.48%
2019/07/11	2	19.45	0	0.00	19.45	2	2,032	0.10%
2019/07/10	2	19.28	0	0.00	19.25	2	1,967	0.10%
2019/07/09	3	19.15	0	0.00	19.15	3	1,934	0.16%
2019/07/04	0	0.00	1	19.40	19.25	-1	1,874	-0.05%
2019/07/03	0	0.00	1	19.00	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	3	18.52	19.10	-3	1,787	-0.17%
2019/07/01	1	18.30	0	0.00	18.25	1	1,709	0.06%
2019/06/28	2	18.05	0	0.00	18.10	2	1,697	0.12%
2019/06/25	0	0.00	1	18.35	18.25	-1	1,643	-0.06%
2019/06/21	0	0.00	4	18.20	18.00	-4	1,576	-0.25%
2019/06/20	15	18.04	0	0.00	17.95	15	1,518	0.99%
2019/06/12	18	17.95	0	0.00	17.95	18	1,330	1.35%
2019/06/04	1	18.05	4	18.05	18.00	-3	1,236	-0.24%
2019/06/03	8	18.18	3	18.15	17.85	5	1,208	0.41%
2019/05/31	2	18.45	2	18.70	18.85	0	1,114	0.00%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	2	18.50	18.50	-2	994	-0.20%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/27	2	18.05	0	0.00	18.05	2	905	0.22%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/22	0	0.00	1	17.40	17.50	-1	811	-0.12%
2019/05/21	0	0.00	1	17.35	17.55	-1	794	-0.13%
2019/05/17	0	0.00	15	16.93	16.95	-15	745	-2.01%
2019/05/16	0	0.00	1	17.00	17.05	-1	727	-0.14%
2019/05/15	5	16.80	0	0.00	16.85	5	712	0.70%
2019/05/14	0	0.00	1	16.35	16.70	-1	687	-0.15%
2019/05/13	0	0.00	1	16.55	16.50	-1	676	-0.15%
2019/05/10	0	0.00	1	16.30	16.35	-1	666	-0.15%
2019/05/08	0	0.00	21	16.34	16.40	-21	667	-3.15%
2019/05/06	0	0.00	10	16.35	16.35	-10	665	-1.50%
2019/04/22	1	16.45	0	0.00	16.55	1	590	0.17%
2019/03/29	0	0.00	31	16.20	16.05	-31	451	-6.87%
2019/03/26	10	16.15	0	0.00	16.15	10	447	2.23%
2019/03/25	0	0.00	1	16.10	16.05	-1	452	-0.22%
2019/03/11	0	0.00	1.2	16.10	16.05	-1.2	483	-0.25%
2019/02/27	10	15.95	0	0.00	15.95	10	529	1.89%
2019/01/21	0	0.00	5	15.70	15.65	-5	489	-1.02%
2019/01/10	5	15.80	0	0.00	15.75	5	583	0.86%
2019/01/08	5	15.65	0	0.00	15.70	5	601	0.83%
2018/12/17	5	16.15	0	0.00	16.20	5	782	0.64%
2018/12/13	1	16.40	0	0.00	16.40	1	795	0.13%
2018/12/12	5	16.10	0	0.00	16.35	5	798	0.63%
2018/12/06	1	15.85	0	0.00	15.85	1	823	0.12%
2018/12/04	1	16.10	5	16.10	16.00	-4	861	-0.46%
2018/11/30	1	16.05	0	0.00	15.90	1	870	0.11%
2018/11/29	0	0.00	1	16.10	16.00	-1	870	-0.11%
2018/11/26	0	0.00	5	15.60	15.70	-5	857	-0.58%
2018/11/20	1	15.55	0	0.00	15.50	1	880	0.11%
2018/11/16	0	0.00	5	15.50	15.55	-5	910	-0.55%
2018/11/15	0	0.00	4	15.50	15.45	-4	932	-0.43%
2018/11/12	1	15.20	0	0.00	15.20	1	1,049	0.10%
2018/11/09	0	0.00	6	15.20	15.15	-6	1,075	-0.56%
2018/11/08	0	0.00	5	15.30	15.30	-5	1,095	-0.46%
2018/11/05	0	0.00	10	15.20	15.25	-10	1,126	-0.89%
2018/10/31	0	0.00	20	15.18	15.10	-20	1,143	-1.75%
2018/10/30	0	0.00	5	15.10	15.10	-5	1,137	-0.44%
2018/10/29	5	15.60	0	0.00	15.40	5	1,124	0.44%
2018/10/25	0	0.00	6	15.85	15.90	-6	1,117	-0.54%
2018/10/19	6	16.25	0	0.00	15.95	6	1,125	0.53%
2018/10/08	1	16.15	0	0.00	16.10	1	1,180	0.08%
2018/10/01	10	16.75	0	0.00	16.75	10	1,223	0.82%
2018/09/18	0	0.00	1	16.75	16.80	-1	1,313	-0.08%
2018/09/11	0	0.00	10	16.80	16.90	-10	1,325	-0.75%
2018/09/07	0	0.00	4	16.80	16.80	-4	1,325	-0.30%
2018/09/06	0	0.00	15	16.80	16.80	-15	1,321	-1.14%
2018/08/30	0	0.00	10	16.80	16.80	-10	1,342	-0.74%
2018/08/28	0	0.00	2	16.70	16.80	-2	1,346	-0.15%
2018/08/27	0	0.00	5	16.80	16.85	-5	1,344	-0.37%
2018/08/21	0	0.00	5	17.15	17.30	-5	1,318	-0.38%
2018/08/17	0	0.00	5	16.75	16.75	-5	1,247	-0.40%
2018/08/07	0	0.00	3	16.80	16.85	-3	1,336	-0.22%
2018/07/31	0	0.00	5	16.60	16.60	-5	1,374	-0.36%
2018/07/23	0	0.00	5	16.85	16.85	-5	1,324	-0.38%
2018/07/13	0	0.00	2	17.15	17.20	-2	1,226	-0.16%
2018/07/12	2	16.75	2	16.95	16.95	0	1,212	0.00%
2018/06/15	3	16.50	0	0.00	16.50	3	1,356	0.22%
2018/06/12	0	0.00	1	16.65	16.65	-1	1,451	-0.07%
2018/06/07	10	16.75	0	0.00	16.75	10	1,501	0.67%
2018/05/23	2	16.45	0	0.00	16.40	2	1,608	0.12%
2018/05/15	0	0.00	2	16.43	16.50	-2	1,604	-0.12%
2018/04/18	2	16.95	0	0.00	16.95	2	1,907	0.10%
2018/04/13	4	17.05	4	17.25	17.25	0	2,008	0.00%
2018/04/12	4	17.40	4	17.30	17.30	0	1,976	0.00%
2018/04/11	18	17.56	0	0.00	17.50	18	2,003	0.90%
2018/04/10	2	17.80	2	17.85	17.85	0	1,984	0.00%
2018/04/09	2	17.90	2	17.90	17.90	0	2,055	0.00%
2018/03/27	2	17.95	2	18.00	18.00	0	2,181	0.00%
2018/03/26	2	17.80	2	17.95	17.95	0	2,179	0.00%
2018/03/15	4	18.03	4	17.85	17.85	0	2,191	0.00%
2018/03/14	4	17.98	4	18.13	18.10	0	2,215	0.00%
2018/03/13	4	18.05	4	18.00	18.00	0	2,281	0.00%
2018/03/07	1	17.85	1	18.00	18.00	0	2,771	0.00%
2018/03/06	4	18.05	4	17.90	17.90	0	2,854	0.00%
2018/03/05	2	17.85	0	0.00	17.90	2	2,921	0.07%
2018/03/02	2	18.05	2	18.05	18.05	0	2,931	0.00%
2018/03/01	2	18.10	2	18.25	18.25	0	2,968	0.00%
2018/02/27	4	18.15	4	18.30	18.30	0	3,010	0.00%
2018/02/26	6	18.12	6	18.00	18.00	0	3,151	0.00%
2018/02/23	4	18.18	4	18.10	18.10	0	3,173	0.00%
2018/02/21	1	18.15	0	0.00	18.15	1	3,239	0.03%
2018/02/09	1	17.40	1	17.65	17.65	0	3,225	0.00%
2018/02/08	2	17.70	2	17.75	17.75	0	3,221	0.00%
2018/02/07	2	17.80	4	17.89	17.80	-2	3,250	-0.06%
2018/02/06	7	17.74	0	0.00	17.25	7	3,230	0.22%
2018/02/05	2	18.05	2	18.30	18.30	0	3,155	0.00%
2018/02/02	2	18.50	0	0.00	18.50	2	3,140	0.06%
2018/02/01	1	18.60	0	0.00	18.70	1	3,129	0.03%
2018/01/31	2	18.70	2	18.60	18.60	0	3,128	0.00%
2018/01/30	1	18.75	1	18.90	18.80	0	3,123	0.00%
2018/01/22	0	0.00	2	19.75	19.45	-2	3,086	-0.06%
2018/01/18	2	20.05	5	19.99	19.85	-3	3,078	-0.10%
2018/01/16	2	19.85	0	0.00	19.85	2	3,140	0.06%
2018/01/11	0	0.00	3	20.00	19.90	-3	3,369	-0.09%
2018/01/10	0	0.00	3	19.97	19.90	-3	3,335	-0.09%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/04	9	19.46	8	19.45	19.45	1	3,285	0.03%
2018/01/03	1	19.50	0	0.00	19.60	1	3,300	0.03%
2018/01/02	1	19.55	1	19.85	19.85	0	3,233	0.00%