萬海 (2615)-元大-屏東券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/11/22	11	93.75	7.1	93.78	93.60	4	37,730	0.01%
2024/11/21	16.4	97.15	25.1	96.72	95.80	-8.8	37,298	-0.02%
2024/11/20	20.8	95.54	45.1	96.44	94.80	-24.3	36,322	-0.07%
2024/11/19	8	92.81	7.1	92.66	93.30	0.9	35,041	0.00%
2024/11/18	4	91.63	37.2	91.51	90.90	-33.2	34,756	-0.10%
2024/11/15	20	91.76	9	91.67	90.50	11	34,624	0.03%
2024/11/14	36	91.26	8	90.48	89.80	28	34,403	0.08%
2024/11/13	8.2	91.33	26.1	91.72	90.60	-17.8	34,579	-0.05%
2024/11/12	57.5	93.68	34.3	93.52	91.30	23.2	34,754	0.07%
2024/11/11	34.3	93.93	16	94.34	94.30	18.2	34,807	0.05%
2024/11/08	19	94.29	24.3	95.13	93.70	-5.3	34,755	-0.02%
2024/11/07	17.3	91.16	13.4	91.27	91.80	4	34,903	0.01%
2024/11/06	46	94.13	32	92.88	93.60	14	34,962	0.04%
2024/11/05	58	93.55	87	93.92	94.70	-29	35,337	-0.08%
2024/11/04	93.2	94.43	86.5	92.60	89.80	6.7	34,898	0.02%
2024/11/01	13	88.86	60.5	90.78	94.20	-47.5	33,867	-0.14%
2024/10/30	2	86.75	3.1	87.22	85.70	-1.1	33,326	0.00%
2024/10/29	9	86.83	3.1	86.89	85.70	6	33,492	0.02%
2024/10/28	8.1	88.53	9.1	87.86	88.60	-1.1	33,530	0.00%
2024/10/25	6	87.10	7	86.90	86.90	-1	33,429	0.00%
2024/10/24	5	86.04	1	86.90	86.00	4	33,446	0.01%
2024/10/23	7	87.71	8.1	88.69	87.70	-1.1	33,445	0.00%
2024/10/22	18.9	88.38	13	88.57	87.60	5.9	33,552	0.02%
2024/10/21	6	87.02	18.1	87.56	87.90	-12.1	33,427	-0.04%
2024/10/18	16	85.68	12.1	85.59	85.30	4	33,412	0.01%
2024/10/17	7.2	85.02	22	84.48	86.40	-14.9	33,275	-0.04%
2024/10/16	19	82.24	13	82.19	82.20	6	32,997	0.02%
2024/10/15	18.1	81.93	10	82.40	81.10	8.1	33,039	0.02%
2024/10/14	22.3	81.97	2	82.55	82.00	20.3	33,346	0.06%
2024/10/11	4	83.48	26.6	84.01	83.00	-22.6	33,454	-0.07%
2024/10/09	15	83.42	11.1	83.65	83.00	3.9	33,604	0.01%
2024/10/08	19	85.84	11	86.59	85.50	8	33,639	0.02%
2024/10/07	30.4	86.23	18	86.94	85.70	12.4	33,858	0.04%
2024/10/04	15.2	89.74	0	0.00	89.30	15.2	33,872	0.04%
2024/10/01	23	100.75	19.1	100.24	99.20	3.9	33,637	0.01%
2024/09/30	24.5	101.24	11	100.44	98.00	13.4	32,958	0.04%
2024/09/27	31.3	105.81	51.3	105.68	107.50	-20	32,265	-0.06%
2024/09/26	79.3	103.56	102.2	103.58	102.00	-22.9	31,422	-0.07%	大賣/
2024/09/25	60.1	94.43	108.3	96.87	99.70	-48.2	30,038	-0.16%	大賣/
2024/09/24	22	87.08	57.6	88.52	90.70	-35.6	27,949	-0.13%
2024/09/23	4	82.33	36	82.37	82.50	-32	26,876	-0.12%
2024/09/20	3	80.60	2	81.65	81.10	1	27,305	0.00%
2024/09/19	1	80.30	8	80.76	81.00	-7	28,026	-0.02%
2024/09/18	4	80.08	8.1	80.11	80.50	-4.1	28,900	-0.01%
2024/09/16	1	77.80	3	78.37	78.30	-2	30,633	-0.01%
2024/09/13	2	77.70	1	79.00	79.20	1	31,476	0.00%
2024/09/12	2	77.95	4.7	78.69	77.70	-2.7	32,673	-0.01%
2024/09/11	2	76.75	13	76.71	76.80	-11	33,220	-0.03%
2024/09/10	12	75.71	10	74.30	74.10	2	34,500	0.01%
2024/09/09	17.6	75.60	2.1	75.31	75.20	15.6	35,508	0.04%
2024/09/06	6	78.75	5	78.50	78.20	1	36,148	0.00%
2024/09/05	2	79.64	1	78.60	78.80	1	37,345	0.00%
2024/09/04	6	76.75	2	77.20	78.70	4	39,131	0.01%
2024/09/03	0	0.00	2	80.45	79.50	-2	40,875	0.00%
2024/09/02	18	79.91	1	81.10	79.50	17	43,141	0.04%
2024/08/30	8	81.76	15.2	81.56	82.90	-7.2	43,791	-0.02%
2024/08/29	3.1	78.35	0.2	78.00	79.20	2.9	43,678	0.01%
2024/08/28	2.5	78.32	1	78.30	78.10	1.5	45,476	0.00%
2024/08/27	25	78.86	4	77.83	78.30	21	45,817	0.05%
2024/08/26	6	81.45	14.1	81.17	79.90	-8.1	45,676	-0.02%
2024/08/23	1	79.50	2.3	79.74	79.50	-1.3	45,635	0.00%
2024/08/22	6.2	80.14	7	79.89	79.70	-0.9	45,927	0.00%
2024/08/21	8	79.15	4.3	78.85	80.40	3.7	46,209	0.01%
2024/08/20	9	80.66	3	80.87	79.20	6	46,217	0.01%
2024/08/19	2.1	79.85	2	79.51	79.50	0.1	46,054	0.00%
2024/08/16	13	80.58	13	81.04	80.80	0	45,967	0.00%
2024/08/15	2	80.20	5.2	80.22	80.40	-3.2	45,678	-0.01%
2024/08/14	13.1	78.65	23.2	78.25	77.70	-10.1	45,246	-0.02%
2024/08/13	29.2	79.40	6	79.13	79.10	23.1	44,815	0.05%
2024/08/12	69	80.74	32	81.63	82.50	37	44,178	0.08%
2024/08/09	27.3	79.60	27.1	80.02	77.20	0.2	45,149	0.00%
2024/08/08	9.4	80.79	10	80.76	78.80	-0.6	49,084	0.00%
2024/08/07	20	80.77	22.3	82.44	84.20	-2.3	50,537	0.00%
2024/08/06	23.1	79.77	27.7	79.51	79.60	-4.6	51,107	-0.01%
2024/08/05	30.3	77.35	44	78.35	75.00	-13.7	51,191	-0.03%
2024/08/02	38.2	80.30	21.2	80.67	79.70	17.1	51,118	0.03%
2024/08/01	4	78.95	5	79.40	79.70	-1	50,658	0.00%
2024/07/31	4	77.63	27.1	77.18	77.90	-23.1	50,404	-0.05%
2024/07/30	7.3	74.14	8.4	74.46	76.20	-1.1	50,310	0.00%
2024/07/29	11.5	73.10	11.2	73.46	72.90	0.3	50,441	0.00%
2024/07/26	7.1	72.25	3	72.70	73.90	4.1	50,553	0.01%
2024/07/23	10.3	73.40	16	72.66	74.20	-5.7	50,717	-0.01%
2024/07/22	29	69.54	16	69.71	71.00	13	50,851	0.03%
2024/07/19	27.1	71.76	25.4	71.55	71.10	1.7	50,442	0.00%
2024/07/18	37	73.51	34.3	74.03	74.00	2.7	50,132	0.01%
2024/07/17	27.2	74.48	18	73.81	73.50	9.2	49,984	0.02%
2024/07/16	31.2	77.26	31	76.41	75.10	0.2	49,777	0.00%
2024/07/15	39	76.14	32.3	76.50	77.90	6.7	49,553	0.01%
2024/07/12	9.1	75.61	4	76.10	76.40	5.1	49,136	0.01%
2024/07/11	5	77.44	21	76.96	77.30	-16	48,805	-0.03%
2024/07/10	15.3	76.93	11	76.25	76.10	4.3	48,607	0.01%
2024/07/09	16	77.23	19	77.40	77.20	-3	48,258	-0.01%
2024/07/08	17.4	77.69	13	77.41	78.00	4.4	47,642	0.01%
2024/07/05	17.3	84.80	12.2	84.08	83.70	5.1	46,700	0.01%
2024/07/04	24.3	87.40	10.1	87.41	86.40	14.2	46,213	0.03%
2024/07/03	18	88.11	19	87.96	87.60	-1	45,858	0.00%
2024/07/02	9	85.38	21	85.40	84.80	-12	45,291	-0.03%
2024/07/01	23.1	85.95	28	85.41	86.00	-4.9	44,799	-0.01%
2024/06/28	8	89.41	6	89.17	88.60	2	44,030	0.00%
2024/06/27	8.2	88.94	13	89.57	89.20	-4.9	43,631	-0.01%
2024/06/26	20	90.56	20	90.85	89.00	0	43,091	0.00%
2024/06/25	27.1	90.10	26	90.27	91.70	1.1	42,423	0.00%
2024/06/24	35.2	90.31	18.5	90.63	88.80	16.7	41,532	0.04%
2024/06/21	64.7	95.05	65.1	95.45	92.30	-0.4	40,591	0.00%
2024/06/20	28	92.10	30	92.26	92.10	-2	38,643	-0.01%
2024/06/19	38.8	91.28	34.1	92.93	90.00	4.7	37,771	0.01%
2024/06/18	14.1	90.03	17.3	90.50	88.80	-3.2	36,480	-0.01%
2024/06/17	68.5	90.82	35.2	90.86	89.10	33.3	35,801	0.09%
2024/06/14	22.5	87.70	30	88.88	92.80	-7.5	34,396	-0.02%
2024/06/13	9.1	85.32	5.1	85.63	84.40	4	33,344	0.01%
2024/06/12	25.8	84.24	38.2	83.12	83.00	-12.5	32,877	-0.04%
2024/06/11	76.9	95.73	31.2	92.52	88.20	45.7	31,780	0.14%
2024/06/07	108.2	98.32	76.3	98.47	96.20	32	29,937	0.11%	大買/
2024/06/06	127.1	93.60	177.3	94.32	96.80	-50.2	27,958	-0.18%	大買/大賣/
2024/06/05	3	86.30	32.4	87.56	88.00	-29.4	25,592	-0.11%
2024/06/04	10	80.57	8.1	80.59	80.00	1.9	24,729	0.01%
2024/06/03	94.1	80.17	88.4	78.73	82.00	5.8	24,299	0.02%
2024/05/31	10.4	81.44	4.5	84.29	79.70	5.8	22,456	0.03%
2024/05/30	4	86.08	5	84.88	87.50	-1	22,077	0.00%
2024/05/29	4.6	87.70	14.7	87.58	85.60	-10.2	21,953	-0.05%
2024/05/28	27	86.87	9.4	86.09	87.00	17.5	21,736	0.08%
2024/05/27	19.2	80.23	29.6	79.60	82.10	-10.4	21,665	-0.05%
2024/05/24	3.5	74.31	19.6	73.73	74.90	-16.1	21,326	-0.08%
2024/05/23	17.5	71.32	1.1	71.18	71.10	16.5	21,128	0.08%
2024/05/22	0.2	68.80	4.2	70.02	71.20	-4.1	21,144	-0.02%
2024/05/21	9.2	69.83	1.9	68.95	68.80	7.2	21,103	0.03%
2024/05/20	11.5	70.29	2	70.30	70.80	9.5	21,096	0.04%
2024/05/17	17.2	70.18	7	70.07	70.00	10.2	21,037	0.05%
2024/05/16	6	71.12	20.5	71.25	71.90	-14.5	20,902	-0.07%
2024/05/15	33.4	69.18	49.7	69.74	70.50	-16.3	20,605	-0.08%
2024/05/14	264.5	72.28	224.1	72.03	68.40	40.4	19,005	0.21%	大買/大賣/
2024/05/13	51.6	68.97	69.9	69.26	70.10	-18.3	13,910	-0.13%
2024/05/10	38	61.19	40.5	63.25	63.80	-2.5	11,861	-0.02%
2024/05/09	14.1	55.97	36.6	56.50	58.00	-22.5	10,361	-0.22%
2024/05/08	75	53.43	20.2	52.42	52.80	54.8	9,418	0.58%
2024/05/07	5	50.80	15	50.97	50.80	-10	8,781	-0.11%
2024/05/06	15	50.07	13	49.95	49.80	2	8,545	0.02%
2024/05/03	10	50.10	1	49.45	49.40	9	8,490	0.11%
2024/05/02	12.2	50.77	3.6	51.04	49.40	8.6	8,400	0.10%
2024/04/30	7	48.77	8	49.20	50.70	-1	7,939	-0.01%
2024/04/29	12	49.45	11	49.82	49.55	1	7,708	0.01%
2024/04/26	5	48.15	42	47.50	48.35	-37	7,407	-0.50%
2024/04/25	3	45.47	3	45.53	45.50	0	7,008	0.00%
2024/04/24	2	45.15	4	45.45	45.45	-2	7,132	-0.03%
2024/04/23	1	43.95	13.3	44.85	44.95	-12.3	7,199	-0.17%
2024/04/22	0	0.00	46.3	43.87	43.85	-46.3	7,263	-0.64%
2024/04/19	6.2	44.07	28	43.67	43.25	-21.9	7,188	-0.30%
2024/04/18	5	42.93	1	43.45	42.90	4	7,189	0.06%
2024/04/17	3	43.12	0	0.00	42.80	3	7,256	0.04%
2024/04/16	15.3	43.98	1	44.70	42.90	14.3	7,492	0.19%
2024/04/15	11	45.13	10	45.38	45.10	1	7,909	0.01%
2024/04/12	0.5	44.95	51	45.15	45.00	-50.5	8,164	-0.62%
2024/04/11	1	45.10	1	45.05	44.80	0	8,591	0.00%
2024/04/10	1	44.90	0	0.00	44.50	1	9,432	0.01%
2024/04/09	5	44.85	2	44.75	44.95	3	9,660	0.03%
2024/04/08	23	43.41	10	44.05	44.10	13	10,167	0.13%
2024/04/03	15.1	43.81	0	0.00	43.65	15.1	10,191	0.15%
2024/04/02	3	44.22	0	0.00	44.05	3	10,328	0.03%
2024/04/01	24	44.30	12	44.49	44.55	12	10,619	0.11%
2024/03/29	3	44.25	1	44.20	44.10	2	11,020	0.02%
2024/03/28	1	44.35	0	0.00	44.00	1	11,852	0.01%
2024/03/26	7	44.50	10	44.55	44.55	-3	14,921	-0.02%
2024/03/25	50	45.45	1.3	45.44	45.40	48.7	15,353	0.32%
2024/03/22	6.2	45.04	0	0.00	45.30	6.2	16,105	0.04%
2024/03/21	5	45.10	2	45.90	45.10	3	16,959	0.02%
2024/03/20	8	45.08	2.1	45.01	45.00	5.9	17,230	0.03%
2024/03/19	36	45.54	21	45.53	45.50	15	17,402	0.09%
2024/03/18	6	45.58	1	45.70	45.65	5	17,526	0.03%
2024/03/15	21.2	45.32	12	46.11	46.45	9.2	17,778	0.05%
2024/03/14	13.2	47.24	0	0.00	47.10	13.2	17,606	0.08%
2024/03/13	2	50.02	39	50.14	49.00	-37	17,484	-0.21%
2024/03/12	4	49.20	20	49.60	49.45	-16	17,429	-0.09%
2024/03/11	16	49.20	0	0.00	49.30	16	17,544	0.09%
2024/03/08	5	48.45	9	48.80	48.65	-4	17,905	-0.02%
2024/03/07	1	48.40	3	48.60	48.10	-2	18,241	-0.01%
2024/03/06	3	49.10	1	48.50	48.40	2	18,390	0.01%
2024/03/05	6	49.71	1	50.20	49.35	5	18,379	0.03%
2024/03/04	4	49.68	5	49.57	49.65	-1	18,350	-0.01%
2024/03/01	21.1	49.68	3	49.83	49.90	18.1	18,376	0.10%
2024/02/29	17.1	49.03	5.2	49.25	50.40	11.9	18,247	0.07%
2024/02/27	1	48.10	0	0.00	48.10	1	17,884	0.01%
2024/02/26	4.2	49.00	0	0.00	48.80	4.2	17,833	0.02%
2024/02/23	0.3	49.80	2	49.83	49.65	-1.7	17,845	-0.01%
2024/02/22	15	49.17	0	0.00	50.00	15	17,821	0.08%
2024/02/21	1.7	49.10	3.2	49.37	49.00	-1.5	17,723	-0.01%
2024/02/20	1.1	48.85	0	0.00	48.65	1.1	17,675	0.01%
2024/02/19	0	0.00	1	47.65	47.90	-1	17,664	-0.01%
2024/02/16	5	47.38	6.3	47.31	47.30	-1.3	17,819	-0.01%
2024/02/15	1	47.19	0	0.00	47.20	1	17,961	0.01%
2024/02/05	1.2	47.79	3	47.97	47.75	-1.9	17,943	-0.01%
2024/02/02	3.1	48.49	2	48.25	48.20	1.1	17,983	0.01%
2024/02/01	2	49.78	1	49.90	49.65	1	17,868	0.01%
2024/01/31	0	0.00	0	49.80	48.90	0	17,839	0.00%
2024/01/30	1	49.70	0	0.00	49.45	1	17,848	0.01%
2024/01/29	1	49.75	0	0.00	50.00	1	17,858	0.01%
2024/01/26	7.1	49.43	0	0.00	49.75	7.1	17,882	0.04%
2024/01/25	12.2	49.92	0	0.00	49.75	12.2	17,876	0.07%
2024/01/23	39	50.95	39	50.40	50.20	0	17,846	0.00%
2024/01/22	14	50.40	3.1	50.50	50.70	11	17,889	0.06%
2024/01/19	18	51.73	12	51.26	51.20	6	17,791	0.03%
2024/01/18	4	52.65	2	52.30	52.50	2	17,695	0.01%
2024/01/17	1	50.40	0	0.00	51.00	1	17,539	0.01%
2024/01/16	2	52.05	0	0.00	52.00	2	17,383	0.01%
2024/01/12	25	52.22	27	52.38	52.50	-2	17,179	-0.01%
2024/01/11	0	0.00	0.1	50.70	50.90	-0.1	17,038	0.00%
2024/01/10	0	50.60	1	50.60	50.70	-1	16,960	-0.01%
2024/01/09	3.1	52.29	4.2	52.30	52.40	-1.1	16,693	-0.01%
2024/01/08	15	56.82	6	56.40	56.20	9	16,210	0.06%
2024/01/05	15	56.87	17	57.58	57.90	-2	15,999	-0.01%
2024/01/04	17	57.04	37.6	56.92	57.00	-20.6	15,558	-0.13%
2024/01/03	6.5	55.17	9	54.94	55.00	-2.5	14,793	-0.02%
2024/01/02	42	56.90	36	55.84	54.70	6	14,512	0.04%
2023/12/29	11.1	54.99	22.1	54.95	55.00	-11	13,941	-0.08%
2023/12/28	2.1	55.83	7.2	55.86	55.20	-5.1	13,906	-0.04%
2023/12/27	26	57.15	2	56.80	56.60	24	13,795	0.17%
2023/12/26	40	54.97	55	55.30	56.00	-15	13,532	-0.11%
2023/12/25	29.1	55.14	46.2	54.79	54.50	-17.1	13,140	-0.13%
2023/12/22	145	60.63	194.1	60.80	60.10	-49.1	12,342	-0.40%	大買/大賣/
2023/12/21	80.2	57.28	51.8	57.98	59.60	28.4	10,570	0.27%
2023/12/20	2	51.63	48.4	52.98	54.50	-46.4	9,261	-0.50%
2023/12/19	72	53.07	34.5	53.42	52.30	37.5	8,798	0.43%
2023/12/18	21.1	52.52	8	52.81	52.90	13.1	8,116	0.16%
2023/12/15	20.1	50.00	2	50.75	50.60	18.1	7,335	0.25%
2023/12/14	12	49.14	1.1	49.74	49.05	10.9	7,080	0.15%
2023/12/13	9	51.42	0	51.30	50.10	9	6,925	0.13%
2023/12/12	8.9	52.32	9.5	52.19	51.80	-0.6	7,366	-0.01%
2023/12/11	7	51.96	8.1	52.54	52.40	-1.1	7,192	-0.01%
2023/12/08	5	50.90	0	50.60	51.10	5	6,988	0.07%
2023/12/07	1	50.30	1	50.00	50.10	0	6,981	0.00%
2023/12/06	6.1	51.26	6	50.63	51.30	0.1	6,957	0.00%
2023/12/05	7	51.91	8	51.61	52.00	-1	6,865	-0.01%
2023/12/04	15.2	51.46	17	51.76	52.50	-1.8	6,511	-0.03%
2023/12/01	11	48.61	3.1	47.98	48.65	7.9	6,098	0.13%
2023/11/30	0	0.00	0.1	47.05	46.70	-0.1	5,955	0.00%
2023/11/29	2	46.58	0.2	46.69	46.55	1.8	6,006	0.03%
2023/11/28	1	46.70	1.9	46.60	47.00	-0.9	6,013	-0.01%
2023/11/27	5	45.97	1	46.20	46.00	4	5,993	0.07%
2023/11/24	2.1	45.51	1	45.75	45.50	1.1	5,985	0.02%
2023/11/22	0	46.13	0	45.70	45.65	0	6,052	0.00%
2023/11/21	1	46.90	0	0.00	46.55	1	6,010	0.02%
2023/11/20	0.2	46.95	0	0.00	46.95	0.2	6,094	0.00%
2023/11/17	1	47.55	0	0.00	47.25	1	6,174	0.02%
2023/11/16	1	47.55	1	47.60	47.40	0	6,207	0.00%
2023/11/15	0	0.00	2	47.30	47.85	-2	6,230	-0.03%
2023/11/14	3	46.30	1	47.35	46.10	2	6,289	0.03%
2023/11/13	0	0.00	0	46.00	45.75	0	6,211	0.00%
2023/11/10	2	45.03	0	0.00	45.00	2	6,230	0.03%
2023/11/09	1	46.40	1	46.20	46.35	0	6,191	0.00%
2023/11/08	0	0.00	1	46.30	46.10	-1	6,203	-0.02%
2023/11/06	3	47.25	0	0.00	47.45	3	6,240	0.05%
2023/11/03	0	0.00	1	47.70	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	2	47.15	47.10	-2	6,237	-0.03%
2023/10/31	3	46.90	0	0.00	46.20	3	6,272	0.05%
2023/10/30	0	0.00	5.4	46.89	47.45	-5.4	6,225	-0.09%
2023/10/24	4.3	44.41	0	0.00	44.60	4.3	6,340	0.07%
2023/10/23	0.2	44.84	4	44.95	44.50	-3.8	6,394	-0.06%
2023/10/20	1.2	44.68	1	44.45	44.90	0.2	6,415	0.00%
2023/10/19	0	0.00	1	45.20	45.60	-1	6,456	-0.02%
2023/10/18	1.1	44.83	0	0.00	44.85	1.1	6,467	0.02%
2023/10/17	0	0.00	1	44.85	44.70	-1	6,481	-0.02%
2023/10/16	1	45.15	0	0.00	45.00	1	6,549	0.02%
2023/10/13	1	44.75	0	0.00	44.25	1	6,610	0.02%
2023/10/12	1	45.45	0	0.00	45.65	1	6,579	0.02%
2023/10/11	3	45.83	1	45.95	45.25	2	6,647	0.03%
2023/10/06	5	47.09	3	46.95	46.95	2	6,776	0.03%
2023/10/05	0	0.00	3	47.10	46.75	-3	6,910	-0.04%
2023/10/04	2	46.05	0	0.00	46.35	2	6,971	0.03%
2023/10/03	0	46.32	1	46.55	46.00	-1	7,134	-0.01%
2023/10/02	4	47.65	1.1	47.26	47.35	2.9	7,230	0.04%
2023/09/28	1	48.30	1.2	49.15	48.30	-0.2	7,291	0.00%
2023/09/27	1	48.55	0	0.00	48.40	1	7,636	0.01%
2023/09/26	1	48.90	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	49.08	0	0.00	49.20	0	9,197	0.00%
2023/09/22	3	49.67	10	49.74	49.50	-7	9,463	-0.07%
2023/09/21	1	50.09	5	49.85	49.80	-4	9,532	-0.04%
2023/09/20	4	51.60	6	51.87	51.30	-2	9,490	-0.02%
2023/09/18	4	50.40	0	50.75	50.90	4	9,376	0.04%
2023/09/15	6	50.37	7	50.87	50.60	-1	9,386	-0.01%
2023/09/14	3	48.43	5.4	48.64	48.85	-2.4	8,722	-0.03%
2023/09/12	0	46.50	0	0.00	46.80	0	8,725	0.00%
2023/09/11	0.3	45.75	0	0.00	46.00	0.3	8,719	0.00%
2023/09/08	0	0.00	7	46.44	46.30	-7	8,781	-0.08%
2023/09/07	10	45.85	0	0.00	45.65	10	8,817	0.11%
2023/09/06	6.1	46.70	0	0.00	46.30	6.1	8,880	0.07%
2023/09/05	1	47.15	1	47.10	47.30	0	8,935	0.00%
2023/09/04	2	45.88	1	46.35	46.50	1	9,162	0.01%
2023/09/01	2	45.20	0	0.00	44.90	2	9,167	0.02%
2023/08/31	0	45.70	0	0.00	45.30	0	9,261	0.00%
2023/08/29	0.3	45.58	0	0.00	45.35	0.3	9,324	0.00%
2023/08/28	0	46.05	4	45.40	46.10	-4	9,394	-0.04%
2023/08/25	0.3	46.19	0	0.00	45.90	0.3	9,499	0.00%
2023/08/24	5.1	46.59	1	46.90	46.00	4.1	9,566	0.04%
2023/08/23	3	47.84	2	49.00	47.55	1	9,478	0.01%
2023/08/22	4.1	48.74	2	48.75	48.70	2.1	9,435	0.02%
2023/08/21	12	49.70	10	49.89	49.30	2	9,449	0.02%
2023/08/18	5	50.82	5	51.06	50.50	0	9,404	0.00%
2023/08/17	3	47.35	6	47.74	47.90	-3	9,202	-0.03%
2023/08/16	1.2	47.52	2	47.75	47.60	-0.8	9,232	-0.01%
2023/08/15	2	49.15	10	49.15	49.00	-8	9,236	-0.09%
2023/08/14	0.1	49.96	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	1.3	49.48	1	50.50	50.60	0.3	9,367	0.00%
2023/08/10	0.3	50.08	1	49.65	50.10	-0.7	9,379	-0.01%
2023/08/09	1	50.00	0	0.00	50.10	1	9,428	0.01%
2023/08/08	3	50.46	14	50.11	50.10	-11	9,472	-0.12%
2023/08/07	0.5	50.50	3	50.30	50.50	-2.5	9,594	-0.03%
2023/08/04	1	51.70	2.2	51.54	51.60	-1.2	9,661	-0.01%
2023/08/02	0.1	50.54	10	50.30	51.10	-9.9	9,689	-0.10%
2023/08/01	0	50.55	1	51.10	51.10	-1	9,706	-0.01%
2023/07/31	4	51.02	0	0.00	50.40	4	9,784	0.04%
2023/07/28	1	51.60	6	51.32	51.80	-5	9,824	-0.05%
2023/07/27	14	50.24	1.3	50.18	50.40	12.7	9,917	0.13%
2023/07/26	11	49.87	10.2	49.80	49.45	0.8	9,944	0.01%
2023/07/25	17.1	49.37	10	49.45	49.20	7.1	9,972	0.07%
2023/07/24	1.1	49.88	0	0.00	49.30	1.1	10,070	0.01%
2023/07/21	1.1	51.28	22	51.17	50.90	-20.9	10,120	-0.21%
2023/07/20	1.1	51.77	1.1	51.52	51.90	0	10,171	0.00%
2023/07/19	0.3	50.86	0	0.00	50.90	0.3	10,214	0.00%
2023/07/18	10.5	51.29	2	50.40	50.40	8.5	10,362	0.08%
2023/07/17	0.1	51.10	11.2	51.09	51.00	-11	10,322	-0.11%
2023/07/14	2	50.40	0.1	50.20	50.40	1.9	10,323	0.02%
2023/07/13	7.2	49.86	8	50.31	49.30	-0.8	10,335	-0.01%
2023/07/12	3.6	51.79	4	51.90	51.60	-0.4	10,261	0.00%
2023/07/11	0	53.90	0	0.00	53.60	0	10,245	0.00%
2023/07/10	5.3	54.01	1.4	53.69	53.60	3.9	10,259	0.04%
2023/07/07	8	56.66	8	56.64	56.70	0	10,090	0.00%
2023/07/06	4	57.63	4.1	57.53	57.60	-0.1	9,972	0.00%
2023/07/05	22	57.15	38	57.09	57.70	-16	9,939	-0.16%
2023/07/04	89.2	60.61	86.1	60.60	57.30	3.2	9,675	0.03%
2023/07/03	20.5	58.23	3	57.80	58.90	17.5	8,716	0.20%
2023/06/30	8.4	58.93	1	59.10	59.00	7.4	8,216	0.09%
2023/06/29	0.6	57.73	1	57.50	57.30	-0.4	7,941	-0.01%
2023/06/28	0	58.57	2.2	58.41	58.40	-2.1	7,880	-0.03%
2023/06/27	2	58.81	0	0.00	58.80	2	7,873	0.03%
2023/06/26	7	59.24	0	0.00	58.80	7	7,871	0.09%
2023/06/21	7.5	60.19	5	60.80	60.20	2.5	7,865	0.03%
2023/06/20	0.1	61.30	0	0.00	61.00	0.1	7,836	0.00%
2023/06/19	16	61.47	0	0.00	61.10	16	7,892	0.20%
2023/06/16	6	62.75	0	0.00	62.60	6	7,918	0.08%
2023/06/15	1	61.70	2.3	62.23	61.70	-1.3	7,940	-0.02%
2023/06/14	1	62.30	8	62.35	62.20	-7	8,067	-0.09%
2023/06/12	1	60.90	0	0.00	62.10	1	8,862	0.01%
2023/06/09	1	61.60	3	61.07	61.80	-2	9,553	-0.02%
2023/06/08	4	61.87	3	61.90	61.50	1	9,687	0.01%
2023/06/06	3	59.17	0.5	59.10	59.50	2.5	9,925	0.03%
2023/06/05	1.1	58.20	0	0.00	58.00	1.1	9,958	0.01%
2023/06/02	3.1	57.77	3	58.07	58.10	0.1	10,005	0.00%
2023/06/01	5.5	57.22	26.1	57.29	57.10	-20.6	10,059	-0.20%
2023/05/31	0	58.70	0	0.00	58.00	0	10,104	0.00%
2023/05/30	3.1	58.90	1	59.30	58.70	2	10,281	0.02%
2023/05/29	11.1	60.13	0	0.00	60.00	11.1	10,361	0.11%
2023/05/26	0	59.40	1	59.30	58.90	-1	10,595	-0.01%
2023/05/25	2	59.05	0	59.80	58.70	2	10,907	0.02%
2023/05/24	2	60.25	0.4	60.30	60.10	1.6	11,227	0.01%
2023/05/23	0.3	60.43	0	0.00	60.10	0.3	11,458	0.00%
2023/05/22	4	60.40	2	60.30	60.20	2	11,482	0.02%
2023/05/19	0.1	60.19	2	60.30	60.30	-1.9	11,432	-0.02%
2023/05/18	0	60.00	0	0.00	59.60	0	11,369	0.00%
2023/05/17	15.1	60.10	0	0.00	60.20	15.1	11,390	0.13%
2023/05/16	1	59.60	1	59.70	59.60	0	11,367	0.00%
2023/05/15	0	58.40	13.1	59.31	60.20	-13.1	11,413	-0.11%
2023/05/12	3	59.10	0	0.00	59.20	3	11,434	0.03%
2023/05/11	11.6	60.00	0	0.00	59.10	11.6	11,447	0.10%
2023/05/10	1.3	61.58	7	61.09	61.60	-5.7	11,368	-0.05%
2023/05/09	7	60.07	6	60.22	60.20	1	11,394	0.01%
2023/05/08	10	59.51	1.2	59.59	59.40	8.9	11,536	0.08%
2023/05/05	11.2	59.64	1	59.52	59.50	10.2	11,898	0.09%
2023/05/04	6	60.97	5	60.40	60.10	1	11,984	0.01%
2023/05/03	5.2	60.88	0	0.00	60.50	5.2	12,004	0.04%
2023/05/02	0.4	63.50	0	0.00	63.20	0.4	11,970	0.00%
2023/04/28	24	64.96	25	65.05	65.00	-1	12,084	-0.01%
2023/04/27	22	63.13	22	63.30	63.70	0	12,176	0.00%
2023/04/26	1	63.40	1	63.10	63.70	0	12,253	0.00%
2023/04/25	11	65.55	11	64.11	64.20	0	12,258	0.00%
2023/04/24	10.1	65.05	1	65.50	65.50	9.1	12,374	0.07%
2023/04/21	4.2	65.69	8	65.50	65.00	-3.8	12,497	-0.03%
2023/04/20	2	68.00	1	68.90	67.70	1	12,473	0.01%
2023/04/19	1	68.00	9	68.71	68.00	-8	12,630	-0.06%
2023/04/18	8	69.48	1	69.44	69.00	7	12,772	0.06%
2023/04/17	18	70.73	15	71.15	70.50	3	12,889	0.02%
2023/04/14	0	69.60	10.4	69.66	69.90	-10.4	13,041	-0.08%
2023/04/13	9.1	68.48	2	68.70	68.50	7.1	13,235	0.05%
2023/04/12	2	69.05	0	0.00	68.80	2	13,442	0.01%
2023/04/11	1.1	69.10	0	0.00	68.60	1.1	13,740	0.01%
2023/04/10	7.1	69.00	0	0.00	68.80	7.1	14,135	0.05%
2023/04/07	0	69.20	2	69.15	69.40	-2	14,505	-0.01%
2023/04/06	1.8	68.31	18	68.00	67.80	-16.2	14,953	-0.11%
2023/03/31	3.2	68.69	1.1	68.54	68.50	2.1	15,727	0.01%
2023/03/30	2.2	68.76	0	0.00	68.50	2.2	17,126	0.01%
2023/03/29	6.1	69.28	6	69.27	68.80	0	17,649	0.00%
2023/03/28	19	70.09	21	70.45	69.30	-2	18,203	-0.01%
2023/03/24	5.2	70.48	1	70.20	70.50	4.2	19,983	0.02%
2023/03/23	4.1	69.87	0	0.00	69.90	4.1	20,125	0.02%
2023/03/22	1.3	70.09	1	70.40	70.40	0.3	20,171	0.00%
2023/03/21	7.2	69.40	0	0.00	69.00	7.2	20,226	0.04%
2023/03/20	11	70.18	7	69.94	69.60	4	20,233	0.02%
2023/03/17	6.1	68.93	15	68.96	69.00	-8.9	20,203	-0.04%
2023/03/16	21.5	68.71	4.2	69.01	68.20	17.3	20,128	0.09%
2023/03/15	48.3	71.56	24	71.39	71.00	24.3	19,886	0.12%
2023/03/14	43.9	73.29	13	73.07	72.50	30.9	19,571	0.16%
2023/03/13	4	79.95	7	80.87	80.50	-3	18,898	-0.02%
2023/03/10	17	80.56	16.1	81.35	79.10	0.9	18,755	0.00%
2023/03/09	0	0.00	4	80.13	80.10	-4	18,527	-0.02%
2023/03/08	15.2	79.35	16	79.60	79.00	-0.8	18,647	0.00%
2023/03/07	1	80.60	1	81.30	80.70	0	18,699	0.00%
2023/03/06	15.2	81.14	12	80.69	80.60	3.2	18,803	0.02%
2023/03/03	16	81.05	2	80.50	81.10	14	19,016	0.07%
2023/03/02	2.9	80.12	11	80.42	80.70	-8.2	19,149	-0.04%
2023/03/01	2	78.25	1.1	78.21	78.60	0.9	18,998	0.00%
2023/02/24	7	79.14	6	79.72	79.60	1	18,961	0.01%
2023/02/23	8.3	79.12	46	79.30	79.20	-37.7	18,829	-0.20%
2023/02/22	14	77.64	12	77.57	76.70	2	18,592	0.01%
2023/02/21	7	77.54	7.1	76.12	77.50	-0.1	18,344	0.00%
2023/02/20	4	74.03	3	73.63	74.00	1	18,296	0.01%
2023/02/17	12	72.81	13	72.99	73.30	-1	18,522	-0.01%
2023/02/16	1.5	73.79	3	73.70	73.70	-1.5	18,664	-0.01%
2023/02/15	1.6	74.01	10	74.20	73.70	-8.4	19,073	-0.04%
2023/02/14	2	74.85	2.1	74.41	74.80	-0.1	19,329	0.00%
2023/02/13	8	73.68	9	73.53	73.80	-1	19,474	-0.01%
2023/02/10	11.5	75.99	9	75.74	75.50	2.5	19,706	0.01%
2023/02/09	14	77.13	19	77.59	76.90	-5	20,025	-0.02%
2023/02/08	13	77.70	16	77.68	77.90	-3	20,279	-0.01%
2023/02/07	4	76.75	1	76.60	77.60	3	20,350	0.01%
2023/02/06	10	76.74	0	0.00	76.10	10	20,482	0.05%
2023/02/03	10	80.13	10.1	80.18	79.50	-0.1	20,459	0.00%
2023/02/02	1.1	78.40	2	77.71	78.60	-0.9	20,220	0.00%
2023/02/01	8	76.67	4	76.55	76.70	4	20,217	0.02%
2023/01/31	0	0.00	3	75.90	75.90	-3	20,313	-0.01%
2023/01/30	0	0.00	1.3	74.32	75.60	-1.3	20,414	-0.01%
2023/01/17	8	74.04	4.5	73.80	73.60	3.5	20,433	0.02%
2023/01/16	31.1	73.48	25	73.51	73.70	6.1	20,475	0.03%
2023/01/13	4	74.65	6	74.59	74.50	-2	20,424	-0.01%
2023/01/12	25.4	74.97	13	75.58	74.10	12.4	20,536	0.06%
2023/01/11	2	76.85	5	77.58	76.10	-3	20,473	-0.01%
2023/01/10	2	77.90	2	77.45	76.50	0	20,444	0.00%
2023/01/09	39.1	77.71	22	77.16	77.50	17.1	20,639	0.08%
2023/01/06	20.2	77.10	22.2	76.81	77.80	-2	20,709	-0.01%
2023/01/05	3.1	77.41	4.4	78.22	77.10	-1.3	20,762	-0.01%
2023/01/04	6.1	77.65	5	77.84	77.10	1.1	20,903	0.01%
2023/01/03	16.4	80.65	26	79.98	79.20	-9.6	20,825	-0.05%
2022/12/30	8.1	80.57	8	80.83	80.10	0.1	20,753	0.00%
2022/12/29	14.1	79.31	13.1	79.58	79.20	1	20,637	0.00%
2022/12/28	13.3	80.75	12	80.71	79.00	1.3	20,583	0.01%
2022/12/27	42.2	84.04	42	83.82	82.10	0.2	20,463	0.00%
2022/12/26	36.2	84.08	15	82.77	82.40	21.2	20,553	0.10%
2022/12/23	38.4	84.75	28	85.27	86.20	10.4	20,344	0.05%
2022/12/22	46.1	84.48	52.5	84.14	87.20	-6.4	19,732	-0.03%
2022/12/21	20.3	78.94	14.9	79.09	79.80	5.4	18,579	0.03%
2022/12/20	25	78.97	40.1	78.22	76.70	-15.1	18,285	-0.08%
2022/12/19	66.8	78.58	31	77.31	76.20	35.8	18,086	0.20%
2022/12/16	6	76.50	10.5	78.76	78.80	-4.5	17,509	-0.03%
2022/12/15	2	71.65	3.4	72.07	72.50	-1.4	16,827	-0.01%
2022/12/14	0.1	69.41	0	0.00	70.70	0.1	17,223	0.00%
2022/12/13	4	70.27	0	0.00	70.30	4	17,331	0.02%
2022/12/12	0.4	69.43	0	0.00	69.30	0.4	17,584	0.00%
2022/12/09	2	70.20	1.4	69.80	70.10	0.6	17,814	0.00%
2022/12/08	0	69.00	0	0.00	68.60	0	18,088	0.00%
2022/12/07	1.2	71.24	1	69.10	69.10	0.1	18,250	0.00%
2022/12/06	2	71.01	1	70.60	70.60	1	18,254	0.01%
2022/12/05	6	74.97	0	0.00	74.30	6	18,390	0.03%
2022/12/01	0.2	75.65	11	75.95	75.30	-10.8	18,774	-0.06%
2022/11/30	0	0.00	0.1	76.05	76.10	-0.1	18,698	0.00%
2022/11/29	3	73.40	2	73.20	74.70	1	18,769	0.01%
2022/11/28	0.2	72.95	5	73.20	72.90	-4.8	18,998	-0.03%
2022/11/25	3.2	75.98	10.4	76.46	74.90	-7.2	18,973	-0.04%
2022/11/24	11	73.05	5.3	75.30	75.40	5.7	19,000	0.03%
2022/11/23	5	70.44	0.6	70.67	71.10	4.4	18,785	0.02%
2022/11/22	5	70.26	6	70.20	69.10	-1	18,934	-0.01%
2022/11/21	1.1	69.64	24.5	70.52	69.50	-23.4	18,878	-0.12%
2022/11/18	2.2	73.77	1.9	74.31	71.80	0.3	18,843	0.00%
2022/11/17	7.1	74.62	3	74.33	74.20	4.1	18,944	0.02%
2022/11/16	3.1	75.04	1	74.90	75.30	2.1	18,910	0.01%
2022/11/15	5.1	74.42	0	0.00	74.60	5.1	18,998	0.03%
2022/11/14	3	74.87	4.4	74.25	74.10	-1.4	18,805	-0.01%
2022/11/11	3.7	75.23	1.1	75.27	73.50	2.7	18,698	0.01%
2022/11/10	2.1	73.89	5.1	73.14	74.40	-3.1	18,395	-0.02%
2022/11/09	1.1	71.89	4.3	71.46	72.00	-3.2	18,244	-0.02%
2022/11/08	2.2	71.67	2.3	71.42	70.40	-0.1	18,282	0.00%
2022/11/07	4	69.13	5.3	69.04	70.00	-1.2	18,009	-0.01%
2022/11/04	24.2	66.41	7	66.34	66.60	17.2	17,759	0.10%
2022/11/03	1	65.79	0.4	65.60	65.80	0.6	17,605	0.00%
2022/11/02	2.7	68.02	2.2	67.82	66.50	0.5	17,748	0.00%
2022/11/01	3.2	67.80	3	67.33	66.00	0.2	17,590	0.00%
2022/10/31	4.1	67.34	3	67.70	67.70	1.1	17,596	0.01%
2022/10/28	7.2	70.11	4	68.75	68.50	3.2	17,585	0.02%
2022/10/27	4	69.06	3	69.90	70.50	1	17,529	0.01%
2022/10/26	2	68.40	2.3	66.25	69.20	-0.3	17,483	0.00%
2022/10/25	14	68.55	15.6	68.12	67.70	-1.5	17,395	-0.01%
2022/10/24	31.2	70.05	31.1	68.79	68.50	0.1	17,586	0.00%
2022/10/21	1.1	67.02	2	66.90	66.50	-0.9	17,570	-0.01%
2022/10/20	7	64.36	6	63.90	66.90	1	17,578	0.01%
2022/10/19	4	68.08	12	68.23	67.90	-8	17,706	-0.05%
2022/10/18	5	66.84	12	67.02	67.00	-7	17,674	-0.04%
2022/10/17	8.1	64.22	3.2	64.60	64.90	4.9	17,705	0.03%
2022/10/14	6	68.45	9.2	69.45	68.80	-3.2	17,512	-0.02%
2022/10/13	6.1	67.35	7	65.40	65.40	-0.9	17,873	0.00%
2022/10/12	3.2	68.85	4	68.55	68.30	-0.8	18,252	0.00%
2022/10/11	4	72.55	4.4	72.22	72.20	-0.3	18,103	0.00%
2022/10/07	4.1	73.96	6	74.31	73.20	-1.9	17,998	-0.01%
2022/10/06	2	72.20	5	73.50	73.60	-3	18,048	-0.02%
2022/10/05	14	73.26	15.1	73.66	72.90	-1.1	18,103	-0.01%
2022/10/04	1	71.60	2.1	71.54	71.60	-1.1	18,225	-0.01%
2022/10/03	6	69.67	7.1	70.96	70.30	-1.1	18,110	-0.01%
2022/09/30	5.1	64.64	10.2	65.88	66.80	-5.1	17,994	-0.03%
2022/09/29	6.1	67.36	6.3	67.56	66.50	-0.2	17,966	0.00%
2022/09/28	2.7	66.88	4	67.20	65.70	-1.4	17,990	-0.01%
2022/09/27	2	71.45	1.9	70.63	71.00	0.1	18,355	0.00%
2022/09/26	7	70.02	4	70.73	69.40	3	18,480	0.02%
2022/09/23	1.8	75.74	6	75.78	74.90	-4.2	18,620	-0.02%
2022/09/22	5.4	74.73	10	74.92	74.70	-4.6	18,861	-0.02%
2022/09/21	8.2	76.16	19	77.83	78.30	-10.8	19,104	-0.06%
2022/09/20	4.4	75.12	3.2	75.99	75.10	1.2	19,163	0.01%
2022/09/19	7.4	75.86	0	0.00	74.10	7.4	19,630	0.04%
2022/09/16	1.2	80.38	3	79.40	80.70	-1.8	19,925	-0.01%
2022/09/15	1.3	80.71	3	81.13	80.70	-1.7	20,286	-0.01%
2022/09/14	8	75.70	8.9	77.80	79.10	-0.9	20,546	0.00%
2022/09/13	0.1	77.70	1.8	77.81	77.70	-1.7	20,614	-0.01%
2022/09/12	3	76.57	7.3	77.70	76.90	-4.3	20,925	-0.02%
2022/09/08	3.8	73.69	13.8	73.79	74.10	-10.1	20,836	-0.05%
2022/09/07	3.2	74.63	1.3	75.89	74.50	1.9	20,908	0.01%
2022/09/06	1.7	77.87	5	77.32	76.80	-3.3	20,750	-0.02%
2022/09/05	5.4	76.30	4	76.53	76.20	1.4	20,692	0.01%
2022/09/02	12.4	80.76	12.8	79.73	78.00	-0.5	20,581	0.00%
2022/09/01	9.3	84.48	9	84.47	83.70	0.3	20,346	0.00%
2022/08/31	15.2	84.30	15	85.07	86.80	0.2	20,415	0.00%
2022/08/30	11.5	86.42	9	86.46	86.10	2.4	20,129	0.01%
2022/08/29	15.1	86.54	14.7	87.49	86.30	0.4	20,111	0.00%
2022/08/26	2.1	93.47	0	0.00	93.10	2.1	20,046	0.01%
2022/08/25	2	92.65	5	92.44	92.80	-3	20,010	-0.02%
2022/08/24	25.3	93.46	23	91.68	91.30	2.3	20,068	0.01%
2022/08/23	0.3	95.27	1	95.00	94.60	-0.7	20,090	0.00%
2022/08/22	8.3	95.94	6.2	95.80	95.10	2.1	20,154	0.01%
2022/08/19	2	101.00	2	100.50	100.50	0	20,021	0.00%
2022/08/18	1	101.00	1	101.00	101.00	0	20,220	0.00%
2022/08/17	3	101.33	0	0.00	101.50	3	20,697	0.01%
2022/08/16	2	100.25	6	100.00	99.90	-4	21,251	-0.02%
2022/08/15	4	102.62	1	101.50	101.50	3	21,871	0.01%
2022/08/11	0.3	103.83	3	103.50	103.00	-2.7	21,901	-0.01%
2022/08/10	7.3	104.82	4	105.25	103.00	3.3	21,885	0.02%
2022/08/09	9.1	105.34	6.2	105.60	105.00	2.9	21,937	0.01%
2022/08/08	1	107.00	1	107.50	107.50	0	21,826	0.00%
2022/08/05	1	106.00	3.3	106.80	107.50	-2.3	21,846	-0.01%
2022/08/04	4.3	103.70	5	103.80	104.00	-0.7	21,921	0.00%
2022/08/03	0.1	105.50	0	0.00	104.50	0.1	21,955	0.00%
2022/08/02	6.2	104.66	1	105.00	105.00	5.2	22,088	0.02%
2022/08/01	0	107.00	3	107.17	107.50	-3	22,109	-0.01%
2022/07/29	4	106.00	12.3	106.88	107.00	-8.3	22,202	-0.04%
2022/07/28	5.2	103.48	2	102.00	102.00	3.2	22,118	0.01%
2022/07/27	0	0.00	0	105.00	104.50	0	22,091	0.00%
2022/07/26	5	100.58	3.7	101.95	100.50	1.3	22,099	0.01%
2022/07/25	10.2	104.98	10	104.00	104.00	0.2	21,952	0.00%
2022/07/22	5.2	105.71	1.5	106.17	106.50	3.7	21,993	0.02%
2022/07/21	5	106.20	6.8	106.30	105.50	-1.7	22,013	-0.01%
2022/07/20	28.4	106.53	5	108.00	103.50	23.4	21,989	0.11%
2022/07/19	13	128.92	15	128.97	131.00	-2	21,598	-0.01%
2022/07/18	5	119.00	11	119.86	121.00	-6	21,147	-0.03%
2022/07/15	2	117.50	0.5	118.33	117.00	1.6	21,144	0.01%
2022/07/14	3	115.00	1.2	116.21	118.50	1.8	21,219	0.01%
2022/07/13	1.2	115.54	0	116.00	113.50	1.2	21,063	0.01%
2022/07/12	6.1	112.43	5	113.10	112.00	1.1	20,966	0.01%
2022/07/11	3	120.00	0.2	120.67	120.50	2.9	20,719	0.01%
2022/07/08	2	119.25	3	120.50	120.50	-1	20,675	0.00%
2022/07/06	2.1	114.24	1.2	113.77	113.50	0.9	20,500	0.00%
2022/07/05	22	116.82	21.2	116.10	116.00	0.8	20,405	0.00%
2022/07/04	3	112.67	3	113.17	115.50	0	19,948	0.00%
2022/07/01	7.2	116.45	4	117.38	111.00	3.2	19,836	0.02%
2022/06/30	16	119.47	19.4	117.06	119.00	-3.4	19,480	-0.02%
2022/06/29	9.2	122.80	3	124.33	120.00	6.2	19,155	0.03%
2022/06/28	18.1	125.56	32.2	126.25	128.00	-14.1	18,787	-0.08%
2022/06/27	35	124.70	40.1	124.24	128.00	-5	18,412	-0.03%
2022/06/24	16	115.94	13.2	115.72	116.50	2.8	17,937	0.02%
2022/06/23	17.1	113.84	17.1	114.13	110.50	0	17,617	0.00%
2022/06/22	9.2	118.09	5	119.50	120.00	4.2	17,276	0.02%
2022/06/21	1	120.01	0	0.00	123.50	1	16,758	0.01%
2022/06/20	6.2	122.93	5.3	122.43	119.50	0.9	16,534	0.01%
2022/06/17	1.3	132.21	8.3	131.32	131.00	-7	16,156	-0.04%
2022/06/16	4.3	137.26	7.1	141.37	131.00	-2.8	15,984	-0.02%
2022/06/15	4.1	142.45	4	141.38	140.50	0.1	16,030	0.00%
2022/06/14	2	142.25	3	142.50	143.00	-1	16,380	-0.01%
2022/06/13	7	143.79	0	0.00	143.00	7	17,312	0.04%
2022/06/10	5.2	150.91	3	151.00	150.00	2.2	17,735	0.01%
2022/06/09	4	155.76	5	156.50	155.00	-1	17,977	-0.01%
2022/06/08	4	161.49	3	161.00	161.50	1	18,124	0.01%
2022/06/06	5	160.70	6.2	160.18	158.50	-1.2	19,086	-0.01%
2022/06/02	3	158.83	3	158.83	158.50	0	19,672	0.00%
2022/06/01	4	158.88	2	159.50	159.50	2	20,734	0.01%
2022/05/31	3	158.67	3	157.01	157.00	0	22,047	0.00%
2022/05/30	0	0.00	3	160.00	158.50	-3	22,405	-0.01%
2022/05/27	4	158.63	5	159.90	160.50	-1	22,706	0.00%
2022/05/26	4	162.75	7	158.86	156.50	-3	23,032	-0.01%
2022/05/25	7	160.72	4	160.75	160.50	3	23,196	0.01%
2022/05/24	28.4	164.18	16	162.66	161.50	12.4	23,415	0.05%
2022/05/23	13.3	160.53	21.1	162.86	163.50	-7.8	23,452	-0.03%
2022/05/20	4	147.50	8	148.50	149.00	-4	23,616	-0.02%
2022/05/19	7	142.29	2.3	145.41	146.00	4.7	24,528	0.02%
2022/05/18	6	145.75	10	146.65	147.50	-4	25,491	-0.02%
2022/05/17	15.1	148.22	14	144.79	143.00	1.1	26,034	0.00%
2022/05/16	5.1	151.75	6	149.00	148.00	-0.9	26,380	0.00%
2022/05/13	8	152.56	6.1	152.66	153.50	2	26,755	0.01%
2022/05/12	5.1	152.43	7.1	150.77	148.50	-2	27,852	-0.01%
2022/05/11	5	150.90	8.4	151.70	151.50	-3.4	28,048	-0.01%
2022/05/10	7.1	150.15	5.3	150.81	151.50	1.8	28,426	0.01%
2022/05/09	4	151.00	4	149.00	148.00	0	28,842	0.00%
2022/05/06	13	148.62	16	150.31	151.50	-3	29,843	-0.01%
2022/05/05	23	150.28	28	153.21	153.00	-5	29,960	-0.02%
2022/05/04	3	148.33	4	149.00	148.50	-1	29,923	0.00%
2022/05/03	1	144.50	2	143.75	146.00	-1	30,123	0.00%
2022/04/29	13	146.77	18.3	146.28	146.00	-5.3	30,426	-0.02%
2022/04/28	7	145.00	6	142.00	142.00	1	30,615	0.00%
2022/04/27	5.4	142.30	3.5	143.14	144.00	1.9	30,648	0.01%
2022/04/26	5.1	146.31	0.3	146.50	145.00	4.8	30,761	0.02%
2022/04/25	7.2	149.02	0	0.00	148.00	7.2	30,860	0.02%
2022/04/22	0	0.00	1	155.00	156.00	-1	30,890	0.00%
2022/04/21	1.2	157.67	3	158.50	157.50	-1.8	31,098	-0.01%
2022/04/20	5.1	157.00	4	156.38	155.50	1.1	31,348	0.00%
2022/04/19	10	154.00	11	155.95	156.00	-1	31,482	0.00%
2022/04/18	3.1	151.32	1	152.00	151.00	2.1	31,728	0.01%
2022/04/15	3	155.50	1	155.00	155.00	2	32,036	0.01%
2022/04/14	10.1	156.30	3	154.50	154.50	7.1	32,163	0.02%
2022/04/13	4	156.00	12.1	157.50	158.00	-8.1	32,253	-0.03%
2022/04/12	2	153.00	2	153.00	153.00	0	32,311	0.00%
2022/04/11	9	152.39	4	152.75	151.50	5	32,351	0.02%
2022/04/08	12	153.96	12	154.79	154.00	0	32,947	0.00%
2022/04/07	3.3	149.70	1.1	151.93	149.50	2.3	33,063	0.01%
2022/04/06	12.2	154.87	0	0.00	156.00	12.2	33,093	0.04%
2022/04/01	4	157.13	7.3	158.08	160.00	-3.3	33,478	-0.01%
2022/03/31	6	158.00	2	159.00	158.50	4	33,528	0.01%
2022/03/30	2	158.75	6	158.17	160.00	-4	33,688	-0.01%
2022/03/29	16.2	156.85	15	154.67	154.50	1.2	33,769	0.00%
2022/03/28	4.3	153.76	4.4	155.86	156.00	-0.1	34,092	0.00%
2022/03/25	12.4	156.31	11	155.55	153.50	1.4	34,467	0.00%
2022/03/24	8.1	162.31	6.1	160.52	160.00	2	34,857	0.01%
2022/03/23	8.5	164.29	3	163.00	163.00	5.5	35,566	0.02%
2022/03/22	4.2	165.10	5	162.80	162.50	-0.8	36,222	0.00%
2022/03/21	10.2	163.80	9	163.67	163.00	1.2	37,126	0.00%
2022/03/18	20.1	162.80	15	161.53	163.00	5.1	38,261	0.01%
2022/03/17	7.3	164.33	8.1	165.58	168.00	-0.7	38,841	0.00%
2022/03/16	52	166.06	39	162.71	161.50	12.9	39,919	0.03%
2022/03/15	18.2	179.16	11	174.91	172.50	7.2	39,944	0.02%
2022/03/14	11	179.09	12	179.71	182.00	-1	41,030	0.00%
2022/03/11	20	175.28	22.2	175.37	175.00	-2.2	42,473	-0.01%
2022/03/10	4	179.25	10	178.00	176.50	-6	43,249	-0.01%
2022/03/09	22	173.98	15	173.80	174.00	7	43,857	0.02%
2022/03/08	27	173.02	24	172.35	170.50	3	44,460	0.01%
2022/03/07	37.6	189.18	34.5	186.74	180.00	3.1	43,865	0.01%
2022/03/04	57.5	196.58	53	196.79	192.00	4.5	43,042	0.01%
2022/03/03	6	193.83	7.4	193.52	192.00	-1.4	41,921	0.00%
2022/03/02	17	193.21	13.1	191.92	190.50	4	41,774	0.01%
2022/03/01	8	190.88	12.3	192.08	193.00	-4.3	41,636	-0.01%
2022/02/25	9	187.83	34	186.47	187.00	-25	41,391	-0.06%
2022/02/24	26.3	184.77	27.4	185.31	182.00	-1.1	41,218	0.00%
2022/02/23	19.5	188.74	48.7	188.32	190.00	-29.2	40,843	-0.07%
2022/02/22	68.2	184.13	40.3	184.11	181.50	27.9	40,488	0.07%
2022/02/21	53.1	196.76	34.3	197.62	195.00	18.9	39,762	0.05%
2022/02/18	34.3	190.90	53.4	191.13	194.50	-19.1	39,031	-0.05%
2022/02/17	33.2	186.15	14.3	186.33	183.00	18.9	38,225	0.05%
2022/02/16	15.4	183.53	26	184.17	183.50	-10.6	37,912	-0.03%
2022/02/15	28	181.21	22	180.20	178.50	6	38,206	0.02%
2022/02/14	40.4	180.00	66	179.36	180.00	-25.6	38,783	-0.07%
2022/02/11	32	174.50	28	174.84	172.00	4	38,390	0.01%
2022/02/10	45	174.54	41	174.38	175.50	4	39,037	0.01%
2022/02/09	28	174.57	25.5	174.24	173.50	2.5	39,741	0.01%
2022/02/08	22.2	168.65	21	173.31	172.00	1.2	39,830	0.00%
2022/02/07	11	153.27	14	158.82	162.00	-3	39,996	-0.01%
2022/01/26	13	149.15	12.2	148.29	147.50	0.8	41,239	0.00%
2022/01/25	11.2	148.79	9	146.67	145.50	2.2	41,581	0.01%
2022/01/24	6	149.00	14	150.54	153.00	-8	41,813	-0.02%
2022/01/21	10	155.75	11.2	154.98	151.50	-1.2	42,137	0.00%
2022/01/20	8.1	161.51	11.2	161.91	161.00	-3.1	42,290	-0.01%
2022/01/19	19	162.71	9.1	162.05	161.50	9.9	42,524	0.02%
2022/01/18	7	165.79	7	166.36	166.00	0	42,715	0.00%
2022/01/17	24.1	168.79	14	167.50	166.00	10.1	43,550	0.02%
2022/01/14	14	169.86	21.1	169.45	173.50	-7.1	44,029	-0.02%
2022/01/13	19.2	171.76	9	171.33	168.50	10.2	44,460	0.02%
2022/01/12	11	179.54	13	177.65	176.00	-2	44,725	0.00%
2022/01/11	17	179.39	28	180.91	181.50	-11	45,521	-0.02%
2022/01/10	23.2	182.50	59	180.92	179.50	-35.9	46,605	-0.08%
2022/01/07	18.1	190.51	20	189.00	187.50	-1.9	47,315	0.00%
2022/01/06	20.1	191.78	18	192.14	191.00	2.1	48,866	0.00%
2022/01/05	6.2	191.56	5.1	191.20	191.00	1.2	49,726	0.00%
2022/01/04	16	186.38	14.1	189.23	191.50	1.9	50,499	0.00%
2022/01/03	15.3	189.48	8	187.99	187.50	7.2	51,296	0.01%
2021/12/30	13	199.73	13	199.00	198.50	0	51,827	0.00%
2021/12/29	4	201.75	12	202.00	201.00	-8	52,778	-0.02%
2021/12/28	20	202.83	24.1	202.66	200.50	-4.1	54,654	-0.01%
2021/12/27	7	199.71	4	199.00	199.00	3	55,451	0.01%
2021/12/24	27	201.98	36	201.00	199.00	-9	56,326	-0.02%
2021/12/23	7.3	203.81	6.1	200.89	200.00	1.2	56,322	0.00%
2021/12/22	15.1	203.80	11	203.55	204.00	4.1	56,540	0.01%
2021/12/21	6.1	199.91	6.4	203.38	207.00	-0.4	56,543	0.00%
2021/12/20	7.3	198.82	3	199.00	199.00	4.3	56,620	0.01%
2021/12/17	28	201.09	25	201.12	200.00	3	56,644	0.01%
2021/12/16	47	199.57	33	199.27	196.50	14	56,315	0.02%
2021/12/15	28.1	194.80	33.1	194.84	199.00	-5	56,196	-0.01%
2021/12/14	54.1	195.96	47	195.96	189.50	7.1	56,156	0.01%
2021/12/13	17.2	207.49	42.3	206.88	201.50	-25.1	55,319	-0.05%
2021/12/10	62.6	205.39	39.8	207.96	210.50	22.8	55,553	0.04%
2021/12/09	25.1	200.31	58.1	201.61	208.00	-33	54,894	-0.06%
2021/12/08	59.1	198.37	67	197.62	197.00	-7.9	54,715	-0.01%
2021/12/07	37.1	184.62	38.3	187.25	191.00	-1.2	54,241	0.00%
2021/12/06	41.1	174.32	58.2	173.15	176.50	-17.1	53,587	-0.03%
2021/12/03	82	168.49	58	169.60	164.50	24	53,625	0.04%
2021/12/02	32	163.69	49	159.83	169.50	-17	53,692	-0.03%
2021/12/01	12	154.88	28	155.20	154.50	-16	53,099	-0.03%
2021/11/30	31	155.76	19	156.26	156.50	12	53,553	0.02%
2021/11/29	27	152.69	18	154.94	153.00	9	54,150	0.02%
2021/11/26	43	156.31	32	155.34	152.00	11	55,260	0.02%
2021/11/25	26	157.27	26	157.35	157.50	0	55,943	0.00%
2021/11/24	30	154.22	41.1	154.41	154.00	-11.1	56,530	-0.02%
2021/11/23	28	155.93	29	156.86	154.00	-1	58,328	0.00%
2021/11/22	27	155.04	10.2	158.01	154.50	16.8	60,206	0.03%
2021/11/19	45.8	159.17	25	158.30	156.00	20.8	61,871	0.03%
2021/11/18	17	160.50	17	157.85	160.50	0	64,140	0.00%
2021/11/17	17	158.03	29	158.79	158.50	-12	66,010	-0.02%
2021/11/16	38	160.74	37	159.64	161.00	1	67,378	0.00%
2021/11/15	13.1	158.61	25	159.82	157.00	-11.9	69,856	-0.02%
2021/11/12	57.1	159.66	59	159.01	159.00	-1.9	71,211	0.00%
2021/11/11	53.3	168.27	45.6	171.85	159.50	7.6	71,484	0.01%
2021/11/10	46.5	183.59	44	184.31	177.00	2.5	72,107	0.00%
2021/11/09	32.6	186.88	23	187.74	183.50	9.6	73,224	0.01%
2021/11/08	20	183.53	25.6	185.82	190.00	-5.6	73,787	-0.01%
2021/11/05	35	175.21	40.1	173.81	178.00	-5.1	74,735	-0.01%
2021/11/04	54.5	178.19	58.1	177.58	174.50	-3.6	76,083	0.00%
2021/11/03	23	170.50	15.8	171.24	171.50	7.2	76,323	0.01%
2021/11/02	12.2	162.02	17.6	162.45	161.00	-5.4	76,868	-0.01%
2021/11/01	11	161.55	13	163.31	158.50	-2	77,612	0.00%
2021/10/29	7.1	158.95	19.1	159.24	160.00	-12	78,267	-0.02%
2021/10/28	32	157.57	32.8	155.18	153.50	-0.8	79,584	0.00%
2021/10/27	5	153.50	5.2	154.46	153.00	-0.2	82,036	0.00%
2021/10/26	32	157.55	28.5	159.33	157.00	3.5	84,992	0.00%
2021/10/25	36	156.73	31.3	156.02	157.50	4.7	87,571	0.01%
2021/10/22	30	155.02	33	154.08	152.50	-3	90,066	0.00%
2021/10/21	25	161.10	21.4	163.77	159.00	3.6	91,770	0.00%
2021/10/20	14	161.18	23	162.02	159.50	-9	92,550	-0.01%
2021/10/19	33	160.38	25	161.72	158.00	8	94,278	0.01%
2021/10/18	50.1	153.60	51	153.20	160.00	-0.9	96,471	0.00%
2021/10/15	65	162.12	66	161.61	161.00	-1	97,931	0.00%
2021/10/14	37	161.96	62.1	162.91	164.50	-25.1	98,982	-0.03%
2021/10/13	24.2	158.93	26	158.27	155.00	-1.9	99,248	0.00%
2021/10/12	42	157.51	10	156.10	153.50	32	101,711	0.03%
2021/10/08	41.1	166.80	31	167.34	169.50	10.1	102,911	0.01%
2021/10/07	31	171.48	52.1	171.30	171.50	-21.1	105,121	-0.02%
2021/10/06	77.5	165.82	93	165.60	161.50	-15.5	106,167	-0.01%
2021/10/05	65.2	165.06	80.3	166.19	173.00	-15.1	107,309	-0.01%
2021/10/04	53	171.98	42	173.38	165.50	11	108,342	0.01%
2021/10/01	63.1	188.17	35	192.19	183.50	28.1	110,613	0.03%
2021/09/30	22	203.59	22	203.39	203.50	0	112,158	0.00%
2021/09/29	31	201.44	26	201.92	200.50	5	113,993	0.00%
2021/09/28	29.1	202.31	12	202.54	203.50	17.1	115,755	0.01%
2021/09/27	31.1	213.37	20.1	213.18	208.00	11	117,732	0.01%
2021/09/24	19	214.16	52.4	213.99	215.00	-33.4	121,860	-0.03%
2021/09/23	19	208.50	27	209.09	207.50	-8	123,853	-0.01%
2021/09/22	16.4	203.83	88.3	203.55	203.00	-71.9	127,961	-0.06%
2021/09/17	15.9	207.96	21.1	207.72	210.00	-5.2	129,019	0.00%
2021/09/16	12	202.54	11	203.77	200.50	1	131,239	0.00%
2021/09/15	53	201.65	48.2	202.19	205.00	4.8	132,972	0.00%
2021/09/14	54.3	207.34	26	208.79	201.50	28.2	136,191	0.02%
2021/09/13	37	213.55	31	213.53	210.00	6	138,442	0.00%
2021/09/10	55.2	210.59	36.2	210.38	211.50	19	139,336	0.01%
2021/09/09	45.1	209.01	56	207.30	207.50	-11	140,530	-0.01%
2021/09/08	68.9	212.72	43.1	213.47	213.00	25.7	141,059	0.02%
2021/09/07	35	204.37	64	208.02	209.50	-29	141,359	-0.02%
2021/09/06	37.3	219.25	25	217.80	211.00	12.3	140,707	0.01%
2021/09/03	80.4	232.02	33.4	231.04	222.00	47	140,444	0.03%
2021/09/02	75.5	238.13	45	241.32	235.50	30.5	139,951	0.02%
2021/09/01	53.3	238.98	39	238.05	235.00	14.3	139,269	0.01%
2021/08/31	44.3	248.76	40	248.10	248.00	4.3	138,045	0.00%
2021/08/30	23.2	254.02	20	254.93	249.00	3.2	137,102	0.00%
2021/08/27	69.1	256.93	55.2	256.86	252.00	13.8	136,378	0.01%
2021/08/26	52.1	257.07	99.1	254.46	258.00	-47	134,570	-0.03%
2021/08/25	98.4	249.26	86	254.59	262.00	12.4	132,823	0.01%
2021/08/24	99.1	250.79	73.4	247.94	244.00	25.7	131,087	0.02%
2021/08/23	67.2	243.28	97.6	245.03	248.00	-30.4	129,142	-0.02%
2021/08/20	40	218.77	50	218.79	225.50	-10	129,352	-0.01%
2021/08/19	69	223.31	45.1	224.22	213.00	23.9	130,804	0.02%
2021/08/18	64	211.04	87.3	213.64	226.00	-23.3	129,864	-0.02%
2021/08/17	27.1	214.09	19	213.18	205.50	8.1	130,875	0.01%
2021/08/16	40.2	213.81	41	213.63	215.00	-0.8	131,847	0.00%
2021/08/13	61.1	226.57	44.1	225.39	215.00	17	131,260	0.01%
2021/08/12	48.1	220.49	53	221.60	230.00	-5	131,665	0.00%
2021/08/11	60.1	217.93	49.1	216.46	217.00	11	131,247	0.01%
2021/08/10	51	229.55	50	230.35	225.00	1	129,537	0.00%
2021/08/09	55.1	233.14	51	235.46	229.00	4.1	128,839	0.00%
2021/08/06	82	232.05	85.3	233.79	231.00	-3.3	128,536	0.00%
2021/08/05	36.3	225.38	35	224.43	221.00	1.3	127,154	0.00%
2021/08/04	30	232.25	24.1	233.93	233.00	5.9	126,543	0.00%
2021/08/03	53	232.20	52	232.50	229.00	1	126,639	0.00%
2021/08/02	115.1	224.76	128.3	226.28	232.00	-13.1	125,565	-0.01%	大買/大賣/
2021/07/30	108.7	245.70	96.3	246.53	223.50	12.4	123,176	0.01%	大買/
2021/07/29	89.3	239.79	98.1	239.67	248.00	-8.8	120,666	-0.01%
2021/07/28	109.2	208.88	114	207.77	225.50	-4.8	118,502	0.00%	大買/大賣/
2021/07/27	70.5	205.52	98.5	206.94	205.00	-28	116,098	-0.02%
2021/07/26	57.4	229.37	36.1	223.72	216.50	21.4	115,006	0.02%
2021/07/23	98.1	246.21	77.7	245.36	240.00	20.4	113,819	0.02%
2021/07/22	91.3	231.17	113.6	228.48	240.00	-22.3	112,099	-0.02%	大賣/
2021/07/21	101.4	255.77	101.1	253.50	238.50	0.3	109,689	0.00%	大買/大賣/
2021/07/20	73.4	270.14	67.2	271.45	260.50	6.2	107,231	0.01%
2021/07/19	68.3	291.36	67	290.14	286.00	1.2	105,706	0.00%
2021/07/16	128.9	291.13	124.4	291.30	286.00	4.5	105,178	0.00%	大買/大賣/
2021/07/15	86.1	266.44	114.2	268.93	278.50	-28.2	102,364	-0.03%	大賣/
2021/07/14	166	251.53	182.4	252.05	253.50	-16.4	101,196	-0.02%	大買/大賣/
2021/07/13	70.2	276.32	41	276.55	258.50	29.2	98,531	0.03%
2021/07/12	44.3	289.74	59.5	292.63	287.00	-15.2	96,744	-0.02%
2021/07/09	125.8	289.81	90.2	291.63	275.00	35.6	94,700	0.04%	大買/
2021/07/08	104.3	277.43	140	283.97	304.00	-35.6	92,400	-0.04%	大買/大賣/
2021/07/07	130.4	291.88	125.9	288.75	276.50	4.5	89,534	0.01%	大買/大賣/
2021/07/06	114.9	308.18	96.3	306.62	296.00	18.6	87,537	0.02%	大買/
2021/07/05	73.2	315.19	81.5	310.86	302.00	-8.3	85,714	-0.01%
2021/07/02	91	332.53	82.2	331.15	326.50	8.8	83,762	0.01%
2021/07/01	147.2	339.26	124.1	340.77	336.00	23.2	81,705	0.03%	大買/大賣/
2021/06/30	66.2	306.75	94.6	311.47	321.00	-28.4	77,304	-0.04%
2021/06/29	207.7	309.98	161.2	307.27	292.00	46.5	75,146	0.06%	大買/大賣/
2021/06/28	58.1	293.74	69	296.93	300.00	-10.9	71,395	-0.02%
2021/06/25	101.1	266.04	150.2	267.40	273.00	-49.1	70,194	-0.07%	大買/大賣/
2021/06/24	106	240.88	116.7	241.97	248.50	-10.7	67,663	-0.02%	大買/大賣/
2021/06/23	218.3	246.44	190	241.48	226.00	28.3	65,883	0.04%	大買/大賣/
2021/06/22	163.3	265.56	129.1	264.95	251.00	34.2	61,674	0.06%	大買/大賣/
2021/06/21	50.1	238.32	48.1	244.05	249.00	2	58,851	0.00%
2021/06/18	27	215.72	58.2	220.03	226.50	-31.2	58,156	-0.05%
2021/06/17	46	204.24	25	204.16	206.00	21	56,643	0.04%
2021/06/16	47.6	206.52	21	205.74	205.50	26.6	55,154	0.05%
2021/06/15	31	186.95	14	189.46	191.50	17	53,839	0.03%
2021/06/11	45	165.49	16.8	172.67	174.50	28.2	53,432	0.05%
2021/06/10	2.2	152.69	4	153.38	159.00	-1.8	53,228	0.00%
2021/06/09	6.1	160.51	0	0.00	160.00	6.1	53,324	0.01%
2021/06/08	2	158.50	9.2	162.96	165.00	-7.2	53,404	-0.01%
2021/06/07	12.2	148.00	9	148.58	153.00	3.2	53,464	0.01%
2021/06/04	5.2	158.25	6	161.08	155.50	-0.9	53,521	0.00%
2021/06/03	7	163.28	1	166.00	161.00	6	53,592	0.01%
2021/06/02	12.1	162.50	10.1	163.23	160.00	2.1	53,515	0.00%
2021/06/01	5	144.80	21	154.93	159.50	-16	53,205	-0.03%
2021/05/31	39	149.59	31	147.48	145.00	8	53,006	0.02%
2021/05/28	121	149.81	124.1	151.05	154.50	-3.1	52,533	-0.01%	大買/大賣/
2021/05/27	109.7	138.31	85	138.65	140.50	24.7	50,723	0.05%	大買/
2021/05/26	39	120.95	90.3	121.41	128.00	-51.2	47,866	-0.11%
2021/05/25	161.2	125.80	148	122.41	116.50	13.2	46,237	0.03%	大買/大賣/
2021/05/24	46	120.23	48	121.20	125.00	-2	43,825	0.00%
2021/05/21	26	112.08	47	113.26	114.00	-21	42,234	-0.05%
2021/05/20	31	100.25	35	99.88	104.00	-4	41,724	-0.01%
2021/05/19	41	92.05	46.2	93.60	94.60	-5.2	39,609	-0.01%
2021/05/18	67.2	85.39	72.1	85.74	86.00	-4.9	39,042	-0.01%
2021/05/17	106	77.73	108	78.09	78.20	-2	38,911	-0.01%	大買/大賣/
2021/05/14	52	76.92	62	77.80	81.60	-10	37,764	-0.03%
2021/05/13	17	81.10	7.1	81.65	80.10	10	36,679	0.03%
2021/05/12	7	90.59	10.5	91.26	88.90	-3.5	36,346	-0.01%
2021/05/11	34.3	101.05	33.6	100.26	98.70	0.7	36,361	0.00%
2021/05/10	18	96.74	23.1	98.33	101.50	-5.1	35,317	-0.01%
2021/05/07	31.2	90.34	35	90.12	92.30	-3.8	34,558	-0.01%
2021/05/06	54.1	92.80	48	91.84	89.90	6.1	34,312	0.02%
2021/05/05	29.1	94.01	41.1	92.45	92.50	-12	33,721	-0.04%
2021/05/04	78	97.00	60.2	94.99	91.40	17.8	33,189	0.05%
2021/05/03	66.1	100.06	74.1	101.14	101.50	-8	32,428	-0.02%
2021/04/29	20.2	92.26	19	93.28	94.70	1.2	31,563	0.00%
2021/04/28	36	94.82	31	93.89	92.50	5	31,936	0.02%
2021/04/27	48	93.67	43	93.30	91.20	5	31,941	0.02%
2021/04/26	9	86.54	29	89.08	90.20	-20	31,963	-0.06%
2021/04/23	44	85.44	39	83.07	82.00	5	32,715	0.02%
2021/04/22	102.1	94.07	100	92.50	85.80	2.1	32,945	0.01%	大買/
2021/04/21	32	85.20	37	87.99	89.60	-5	32,068	-0.02%
2021/04/20	100.1	80.76	79	80.21	81.50	21.1	31,928	0.07%
2021/04/19	22	77.59	19	79.84	80.60	3	32,264	0.01%
2021/04/16	25	68.95	30	70.39	73.30	-5	32,430	-0.02%
2021/04/15	16	65.48	23	66.20	66.70	-7	32,892	-0.02%
2021/04/14	31	64.44	25	64.70	65.30	6	34,186	0.02%
2021/04/13	46	64.01	35.5	64.48	64.30	10.5	34,459	0.03%
2021/04/12	14.1	62.74	47	63.19	64.00	-33	35,159	-0.09%
2021/04/09	6	56.93	13	57.20	58.20	-7	36,862	-0.02%
2021/04/08	42	59.16	36	58.31	58.90	6	37,908	0.02%
2021/04/07	8	57.49	9	58.04	58.70	-1	39,236	0.00%
2021/04/06	5.5	56.73	24	56.96	57.40	-18.5	42,280	-0.04%
2021/04/01	25	56.26	14.1	55.99	55.90	10.9	43,279	0.03%
2021/03/31	11	55.77	25	55.88	55.10	-14	44,129	-0.03%
2021/03/30	21.1	54.49	8.5	54.36	54.60	12.6	44,067	0.03%
2021/03/29	51	54.76	47	54.86	55.40	4	44,720	0.01%
2021/03/26	9	51.36	8	52.25	52.90	1	46,649	0.00%
2021/03/25	1.5	50.77	0.2	50.90	49.90	1.3	47,659	0.00%
2021/03/24	14	51.83	12	51.84	52.00	2	48,732	0.00%
2021/03/23	44	54.04	32	52.46	51.70	12	48,863	0.02%
2021/03/22	35	53.78	29	53.80	54.50	6	48,009	0.01%
2021/03/19	13.2	49.90	12	49.63	49.55	1.2	47,755	0.00%
2021/03/18	5	49.83	27	49.77	49.95	-22	48,015	-0.05%
2021/03/17	0	0.00	4	49.23	49.00	-4	48,441	-0.01%
2021/03/15	7	48.70	5	48.66	48.70	2	49,649	0.00%
2021/03/12	14	47.96	36	47.89	47.40	-22	50,455	-0.04%
2021/03/11	2.1	48.09	3	47.73	47.25	-0.9	50,756	0.00%
2021/03/10	23	47.03	10	47.35	47.00	13	50,926	0.03%
2021/03/09	7	46.76	18	46.98	47.50	-11	51,141	-0.02%
2021/03/08	12	46.32	9	46.51	45.40	3	51,479	0.01%
2021/03/05	8	45.94	26	46.01	45.85	-18	51,890	-0.03%
2021/03/04	15.1	46.32	9	46.37	46.05	6.1	52,319	0.01%
2021/03/03	21	46.67	26	46.90	47.30	-5	52,717	-0.01%
2021/03/02	48	47.84	26	47.78	45.50	22	53,775	0.04%
2021/02/26	20	47.12	24	47.57	47.95	-4	54,074	-0.01%
2021/02/25	11	47.21	20	47.58	47.30	-9	54,060	-0.02%
2021/02/24	14	46.83	9	47.13	46.00	5	54,183	0.01%
2021/02/23	24	47.59	43	46.91	46.70	-19	54,262	-0.04%
2021/02/22	16	47.14	20	46.90	46.75	-4	54,800	-0.01%
2021/02/19	18	44.91	7	44.46	44.50	11	54,951	0.02%
2021/02/18	58	45.66	55	45.51	45.25	3	55,206	0.01%
2021/02/17	31	42.70	35	43.03	43.90	-4	54,788	-0.01%
2021/02/05	33	42.80	16	42.44	42.20	17	54,773	0.03%
2021/02/04	14	42.57	28	43.07	43.50	-14	54,818	-0.03%
2021/02/03	18	42.85	7	43.19	42.25	11	55,361	0.02%
2021/02/02	12	43.96	38	43.18	43.50	-26	56,019	-0.05%
2021/02/01	23	41.63	2	41.58	41.35	21	55,488	0.04%
2021/01/29	6	43.49	4	43.70	42.80	2	55,267	0.00%
2021/01/28	20	45.14	21	44.81	44.75	-1	55,130	0.00%
2021/01/27	2	44.88	2	45.05	44.55	0	54,963	0.00%
2021/01/26	10	45.98	11	45.62	45.60	-1	55,058	0.00%
2021/01/25	5	46.60	15	46.17	45.65	-10	54,998	-0.02%
2021/01/22	17	44.70	24	44.77	44.80	-7	54,629	-0.01%
2021/01/21	24	43.97	32	43.75	42.70	-8	54,212	-0.01%
2021/01/20	15	42.88	19	42.95	42.10	-4	53,579	-0.01%
2021/01/19	18	45.13	29	45.43	43.20	-11	52,968	-0.02%
2021/01/18	31	43.19	41	43.51	45.10	-10	52,507	-0.02%
2021/01/15	47	43.95	7	44.26	43.25	40	51,347	0.08%
2021/01/14	20	49.55	28	49.12	48.05	-8	50,492	-0.02%
2021/01/13	31	48.98	29	48.57	48.00	2	50,040	0.00%
2021/01/12	78	48.95	75	48.94	49.05	3	49,715	0.01%
2021/01/11	32	49.74	36	50.03	50.40	-4	48,278	-0.01%
2021/01/08	42	48.54	43	48.38	48.50	-1	47,488	0.00%
2021/01/07	48	46.90	45	47.49	47.35	3	46,536	0.01%
2021/01/06	82	51.86	64	51.99	50.30	18	45,072	0.04%
2021/01/05	84	55.23	64	54.98	54.60	20	44,340	0.05%
2021/01/04	80	56.20	86	55.97	57.10	-6	43,023	-0.01%
2020/12/31	71	51.66	92	51.68	52.90	-21	40,875	-0.05%
2020/12/30	62	49.36	70	49.71	50.10	-8	39,737	-0.02%
2020/12/29	145	53.68	96	52.73	49.35	49	38,285	0.13%	大買/
2020/12/28	63	51.86	84.3	51.91	52.80	-21.3	35,075	-0.06%
2020/12/25	47	47.94	45	47.99	48.00	2	33,634	0.01%
2020/12/24	21	45.62	24	45.76	45.25	-3	32,551	-0.01%
2020/12/23	92	43.86	92.2	43.53	45.45	-0.2	32,156	0.00%
2020/12/22	87.2	47.86	63	47.72	43.15	24.2	31,216	0.08%
2020/12/21	29	45.49	68	45.41	47.50	-39	28,681	-0.14%
2020/12/18	30	43.54	35	43.61	43.20	-5	27,305	-0.02%
2020/12/17	9	42.04	29.5	41.62	42.35	-20.5	25,975	-0.08%
2020/12/16	5	40.66	8	40.84	41.00	-3	25,507	-0.01%
2020/12/15	29	41.02	24	40.68	40.00	5	25,254	0.02%
2020/12/14	34	41.24	10	40.95	40.75	24	24,601	0.10%
2020/12/11	16	40.38	40	39.82	38.95	-24	24,110	-0.10%
2020/12/10	17	42.34	16.2	42.20	41.40	0.8	23,548	0.00%
2020/12/09	51	41.75	23	41.56	41.40	28	22,943	0.12%
2020/12/08	45	40.95	58	41.26	40.60	-13	22,173	-0.06%
2020/12/07	22	38.45	9	38.62	38.25	13	21,113	0.06%
2020/12/04	6.5	38.82	8	38.10	38.00	-1.5	20,573	-0.01%
2020/12/03	25	39.86	17.1	39.98	39.50	7.9	20,136	0.04%
2020/12/02	12	40.58	6	40.12	40.00	6	19,824	0.03%
2020/12/01	27	41.51	9	42.32	41.10	18	19,317	0.09%
2020/11/30	23	43.33	20	43.29	43.70	3	18,836	0.02%
2020/11/27	7	41.36	10	42.11	43.00	-3	18,393	-0.02%
2020/11/26	61	42.16	49	41.05	40.65	12	17,895	0.07%
2020/11/25	19	39.21	48	39.56	40.90	-29	16,799	-0.17%
2020/11/24	20	37.58	8	37.25	37.20	12	16,009	0.07%
2020/11/23	10	37.74	12	37.70	37.45	-2	15,818	-0.01%
2020/11/20	54	37.68	49	37.28	36.75	5	15,621	0.03%
2020/11/19	73	36.61	47	37.16	37.45	26	15,539	0.17%
2020/11/18	29	35.45	17	36.10	36.40	12	14,552	0.08%
2020/11/17	4	32.69	20	32.85	33.35	-16	13,788	-0.12%
2020/11/16	9	31.60	19	31.74	31.55	-10	13,474	-0.07%
2020/11/13	16	30.97	11	31.26	30.60	5	13,393	0.04%
2020/11/12	20	31.50	7	31.52	31.20	13	13,198	0.10%
2020/11/11	35	30.67	37	31.64	32.45	-2	13,081	-0.02%
2020/11/10	44	32.57	34	32.43	29.80	10	12,631	0.08%
2020/11/09	2	31.30	4	32.01	32.25	-2	11,564	-0.02%
2020/11/06	1	29.20	0	0.00	29.35	1	11,333	0.01%
2020/11/05	0	0.00	1	28.80	28.95	-1	11,279	-0.01%
2020/11/04	4	28.20	5	28.53	28.90	-1	11,238	-0.01%
2020/11/03	9	28.32	10	28.43	28.60	-1	11,022	-0.01%
2020/11/02	2	27.80	4	27.63	27.00	-2	10,673	-0.02%
2020/10/30	0	0.00	1	26.45	26.20	-1	10,273	-0.01%
2020/10/29	5	26.70	3	26.53	26.70	2	10,172	0.02%
2020/10/28	10	26.73	9	26.73	26.15	1	10,059	0.01%
2020/10/27	3	26.33	1	26.60	26.10	2	9,870	0.02%
2020/10/26	20	26.06	24	26.45	26.85	-4	9,717	-0.04%
2020/10/23	1	24.60	0	0.00	24.60	1	9,230	0.01%
2020/10/22	4	24.68	5	24.73	24.45	-1	9,161	-0.01%
2020/10/21	1	25.65	1	25.10	25.30	0	9,085	0.00%
2020/10/20	8	24.84	8	25.04	25.25	0	8,840	0.00%
2020/10/19	1	23.60	0	0.00	23.55	1	8,522	0.01%
2020/10/16	1	23.55	0	0.00	23.55	1	8,469	0.01%
2020/10/15	2	24.33	1	24.00	24.05	1	8,399	0.01%
2020/10/14	2	24.55	0	0.00	24.55	2	8,292	0.02%
2020/10/13	25	23.99	39	24.34	25.05	-14	8,112	-0.17%
2020/10/12	21	22.86	18	22.85	23.15	3	7,687	0.04%
2020/10/08	7	23.56	5	23.51	23.80	2	7,540	0.03%
2020/10/07	10	23.70	16.1	23.89	24.45	-6.1	7,351	-0.08%
2020/10/06	7	22.68	9	23.20	23.45	-2	7,094	-0.03%
2020/10/05	0	0.00	1	21.90	22.85	-1	6,852	-0.01%
2020/09/30	2	20.85	2	20.95	21.25	0	6,606	0.00%
2020/09/29	34	21.50	27	21.19	21.00	7	6,614	0.11%
2020/09/28	1	21.10	35	21.35	21.65	-34	6,365	-0.53%
2020/09/25	15	20.18	20	20.40	20.45	-5	6,001	-0.08%
2020/09/24	0	0.00	1	19.25	19.20	-1	5,795	-0.02%
2020/09/23	5	19.65	0	0.00	19.50	5	5,708	0.09%
2020/09/22	5	19.85	0	0.00	19.85	5	5,660	0.09%
2020/09/18	0	0.00	1	20.35	20.30	-1	5,627	-0.02%
2020/09/14	1	20.00	5	19.65	19.75	-4	5,435	-0.07%
2020/09/11	5	19.90	0	0.00	20.00	5	5,337	0.09%
2020/09/10	2	20.55	1	20.45	20.40	1	5,238	0.02%
2020/09/09	4	20.36	0	0.00	20.40	4	5,195	0.08%
2020/09/07	11	20.54	0	0.00	20.15	11	5,064	0.22%
2020/09/04	7	19.97	1	19.95	20.00	6	4,899	0.12%
2020/09/02	3	20.63	1	21.10	20.70	2	4,671	0.04%
2020/09/01	3	20.85	0	0.00	20.95	3	4,595	0.07%
2020/08/31	7	21.51	0	0.00	21.20	7	4,531	0.15%
2020/08/27	1	21.70	0	0.00	20.90	1	4,277	0.02%
2020/08/26	3	22.05	10	22.09	22.10	-7	4,161	-0.17%
2020/08/25	2	21.70	9	21.26	21.75	-7	3,937	-0.18%
2020/08/21	4	20.10	12	20.03	20.10	-8	3,516	-0.23%
2020/08/20	17	20.10	25	20.37	19.95	-8	3,447	-0.23%
2020/08/19	15	20.52	18	20.53	20.35	-3	3,250	-0.09%
2020/08/18	5	19.90	12	20.13	20.10	-7	3,028	-0.23%
2020/08/17	25	20.17	32	20.08	20.05	-7	2,835	-0.25%
2020/08/14	4	19.73	45	20.11	19.90	-41	2,607	-1.57%
2020/08/13	5	19.30	0	0.00	19.05	5	2,275	0.22%
2020/08/12	0	0.00	2	18.50	18.80	-2	2,218	-0.09%
2020/08/11	0	0.00	1	18.85	18.80	-1	2,191	-0.05%
2020/08/10	10	19.00	5	19.00	19.00	5	2,144	0.23%
2020/07/27	0	0.00	1	17.20	17.15	-1	2,045	-0.05%
2020/07/23	0	0.00	1	17.80	17.70	-1	2,086	-0.05%
2020/07/21	5	17.95	0	0.00	18.00	5	2,088	0.24%
2020/07/20	0	0.00	1	17.75	17.90	-1	2,074	-0.05%
2020/07/17	2	18.00	5	18.10	18.10	-3	2,067	-0.15%
2020/07/16	1	18.80	2	18.80	18.55	-1	2,081	-0.05%
2020/07/14	1	18.60	0	0.00	18.70	1	2,051	0.05%
2020/07/13	1	18.80	0	0.00	18.80	1	2,028	0.05%
2020/07/08	1	18.75	0	0.00	18.70	1	1,906	0.05%
2020/07/07	0	0.00	4.7	18.24	18.40	-4.7	1,792	-0.26%
2020/07/02	10	16.50	0	0.00	16.50	10	1,623	0.62%
2020/06/24	5	16.65	0	0.00	16.65	5	1,733	0.29%
2020/06/19	0	0.00	1	16.50	16.25	-1	1,824	-0.05%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/16	0	0.00	6	16.60	16.70	-6	1,957	-0.31%
2020/06/09	0	0.00	1	17.00	17.00	-1	2,236	-0.04%
2020/06/08	0	0.00	1	17.05	17.05	-1	2,256	-0.04%
2020/06/05	2	16.80	0	0.00	16.70	2	2,252	0.09%
2020/06/04	5	16.55	0	0.00	16.55	5	2,254	0.22%
2020/06/03	5	16.60	0	0.00	16.55	5	2,275	0.22%
2020/05/28	1	16.40	0	0.00	16.05	1	2,270	0.04%
2020/05/15	1	15.65	0	0.00	15.55	1	2,291	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	1	16.40	0	0.00	16.40	1	2,264	0.04%
2020/05/08	0	0.00	5	16.95	16.75	-5	2,240	-0.22%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/05	4	16.55	0	0.00	16.40	4	2,265	0.18%
2020/05/04	3	16.58	0	0.00	16.55	3	2,264	0.13%
2020/04/29	0	0.00	2	16.73	16.70	-2	2,270	-0.09%
2020/04/28	10	16.45	0	0.00	16.40	10	2,238	0.45%
2020/04/27	5	16.25	0	0.00	16.40	5	2,274	0.22%
2020/04/22	20	15.80	0	0.00	15.80	20	2,263	0.88%
2020/04/17	5	16.15	0	0.00	16.15	5	2,199	0.23%
2020/04/16	5	15.85	0	0.00	15.95	5	2,161	0.23%
2020/04/15	0	0.00	1	16.20	16.10	-1	2,151	-0.05%
2020/04/09	0	0.00	5	15.15	15.10	-5	2,110	-0.24%
2020/04/06	1	14.30	0	0.00	14.30	1	2,026	0.05%
2020/03/31	5	13.85	0	0.00	13.75	5	1,958	0.26%
2020/03/18	20	13.45	0	0.00	13.15	20	1,612	1.24%
2020/02/12	0	0.00	3	17.00	17.05	-3	1,248	-0.24%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/15	0	0.00	4	18.35	18.30	-4	1,200	-0.33%
2020/01/13	0	0.00	8	18.40	18.40	-8	1,219	-0.66%
2020/01/09	5	18.45	0	0.00	18.45	5	1,260	0.40%
2019/12/25	0	0.00	1.2	18.62	18.60	-1.2	1,346	-0.09%
2019/12/23	0.7	18.50	0	0.00	18.50	0.7	1,381	0.05%
2019/12/19	1	18.40	0	0.00	18.40	1	1,376	0.07%
2019/12/16	0	0.00	1	18.00	18.10	-1	1,342	-0.07%
2019/12/13	0	0.00	1	17.95	17.85	-1	1,341	-0.07%
2019/12/09	0	0.00	1	18.45	18.30	-1	1,380	-0.07%
2019/12/03	1	18.50	0	0.00	18.55	1	1,491	0.07%
2019/11/28	1	18.40	0	0.00	18.45	1	1,766	0.06%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/10/28	0	0.00	3	18.55	18.65	-3	3,507	-0.09%
2019/10/25	9	18.55	6	18.60	18.60	3	3,637	0.08%
2019/10/21	4	18.15	0	0.00	18.15	4	4,525	0.09%
2019/10/15	10	18.00	0	0.00	17.90	10	4,555	0.22%
2019/10/14	0	0.00	1	18.05	18.05	-1	4,560	-0.02%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/27	5	18.25	0	0.00	18.25	5	4,651	0.11%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/20	0	0.00	1	19.00	18.85	-1	4,796	-0.02%
2019/09/06	1	19.80	0	0.00	19.75	1	4,854	0.02%
2019/09/04	5	20.34	0	0.00	20.15	5	4,831	0.10%
2019/09/03	1	20.20	6	20.03	20.20	-5	4,719	-0.11%
2019/08/28	2	18.90	0	0.00	18.80	2	4,533	0.04%
2019/08/26	1	19.00	5	18.97	18.75	-4	4,612	-0.09%
2019/08/23	2	18.55	0	0.00	18.60	2	4,582	0.04%
2019/08/22	4	18.68	0	0.00	18.75	4	4,606	0.09%
2019/08/21	3	19.35	2	19.45	19.30	1	4,570	0.02%
2019/08/20	3	18.78	6	18.70	18.75	-3	4,536	-0.07%
2019/08/19	0	0.00	1	19.20	19.15	-1	4,493	-0.02%
2019/08/12	3	20.60	0	0.00	20.65	3	4,215	0.07%
2019/08/08	5	20.65	5	20.45	21.40	0	4,184	0.00%
2019/08/07	0	0.00	1	20.20	20.50	-1	4,085	-0.02%
2019/08/06	0	0.00	5	20.55	20.55	-5	4,031	-0.12%
2019/08/05	7	21.43	11	21.48	21.40	-4	3,939	-0.10%
2019/08/02	4	21.50	0	0.00	21.80	4	3,813	0.10%
2019/08/01	3	20.95	0	0.00	20.85	3	3,588	0.08%
2019/07/31	5	21.02	10	21.15	20.75	-5	3,472	-0.14%
2019/07/30	7	21.56	0	0.00	21.25	7	3,382	0.21%
2019/07/29	6	21.82	0	0.00	22.10	6	3,295	0.18%
2019/07/26	6	22.29	6	22.65	21.90	0	3,167	0.00%
2019/07/25	0	0.00	50	21.18	21.90	-50	2,829	-1.77%
2019/07/24	6	20.13	10	20.24	20.40	-4	2,501	-0.16%
2019/07/23	1	19.80	2	19.80	19.55	-1	2,277	-0.04%
2019/07/22	6	19.13	1	19.15	19.25	5	2,169	0.23%
2019/07/18	2	19.08	3	19.00	19.00	-1	2,087	-0.05%
2019/07/16	0	0.00	1	18.75	18.90	-1	2,088	-0.05%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/07/10	0	0.00	8	19.20	19.25	-8	1,967	-0.41%
2019/07/04	0	0.00	0.1	19.15	19.25	-0.1	1,874	-0.01%
2019/07/03	0	0.00	4	19.00	19.10	-4	1,844	-0.22%
2019/07/02	2	18.55	1	19.00	19.10	1	1,787	0.06%
2019/06/25	0	0.00	10	18.31	18.25	-10	1,643	-0.61%
2019/06/24	0	0.00	10	18.20	18.15	-10	1,602	-0.62%
2019/06/21	20	18.00	1	18.05	18.00	19	1,576	1.21%
2019/06/14	1	18.80	1	18.65	18.40	0	1,419	0.00%
2019/06/06	0	0.00	4	18.25	17.95	-4	1,279	-0.31%
2019/06/05	0	0.00	4	18.15	18.20	-4	1,250	-0.32%
2019/06/04	0	0.00	4	18.10	18.00	-4	1,236	-0.32%
2019/06/03	12	18.00	0	0.00	17.85	12	1,208	0.99%
2019/05/31	1	18.70	1	18.65	18.85	0	1,114	0.00%
2019/05/30	2	18.78	1	18.85	18.85	1	1,052	0.10%
2019/05/29	0	0.00	1	18.30	18.50	-1	994	-0.10%
2019/05/28	2	18.13	1	18.05	18.20	1	944	0.11%
2019/02/19	0	0.00	6	16.25	16.25	-6	492	-1.22%
2019/01/24	0	0.00	2	15.85	15.85	-2	451	-0.44%
2019/01/23	0	0.00	3	15.85	15.75	-3	467	-0.64%
2019/01/21	1	15.65	0	0.00	15.65	1	489	0.20%
2019/01/10	1	15.75	0	0.00	15.75	1	583	0.17%
2018/12/28	1	15.65	0	0.00	15.95	1	708	0.14%
2018/12/25	0	0.00	4	15.80	15.70	-4	747	-0.54%
2018/12/22	2	15.85	0	0.00	15.85	2	754	0.27%
2018/12/21	2	15.90	0	0.00	15.85	2	770	0.26%
2018/12/20	0	0.00	12	16.10	16.00	-12	773	-1.55%
2018/12/18	3	16.08	0	0.00	16.00	3	785	0.38%
2018/12/17	5	16.15	0	0.00	16.20	5	782	0.64%
2018/12/14	4	16.10	0	0.00	16.10	4	788	0.51%
2018/12/13	2	16.35	5	16.33	16.40	-3	795	-0.38%
2018/12/04	3	16.03	0	0.00	16.00	3	861	0.35%
2018/12/03	3	16.18	1	16.40	16.15	2	870	0.23%
2018/11/28	0	0.00	2	15.80	16.00	-2	870	-0.23%
2018/11/26	2	15.60	0	0.00	15.70	2	857	0.23%
2018/10/29	0	0.00	10	15.70	15.40	-10	1,124	-0.89%
2018/10/26	0	0.00	2	15.65	15.80	-2	1,126	-0.18%
2018/10/17	10	15.85	0	0.00	15.65	10	1,139	0.88%
2018/10/09	10	16.20	0	0.00	16.20	10	1,151	0.87%
2018/09/28	2	16.75	0	0.00	16.70	2	1,236	0.16%
2018/09/18	0	0.00	4	16.75	16.80	-4	1,313	-0.30%
2018/09/14	4	17.00	0	0.00	16.95	4	1,334	0.30%
2018/08/22	0	0.00	1	17.40	17.20	-1	1,339	-0.07%
2018/08/21	0	0.00	1	17.10	17.30	-1	1,318	-0.08%
2018/07/25	1	16.65	0	0.00	16.65	1	1,362	0.07%
2018/07/23	1	17.05	0	0.00	16.85	1	1,324	0.08%
2018/07/13	0	0.00	0.2	17.15	17.20	-0.2	1,226	-0.02%
2018/07/02	0	0.00	10	16.95	16.95	-10	1,322	-0.76%
2018/06/21	1	16.65	0	0.00	16.65	1	1,336	0.07%
2018/06/14	0	0.00	2	16.65	16.65	-2	1,369	-0.15%
2018/06/06	12	16.74	0	0.00	16.70	12	1,534	0.78%
2018/05/31	10	16.60	0	0.00	16.65	10	1,562	0.64%
2018/04/27	10	17.10	0	0.00	17.05	10	1,783	0.56%
2018/04/13	1	17.10	0	0.00	17.25	1	2,008	0.05%
2018/03/23	0	0.00	3	17.90	18.00	-3	2,196	-0.14%
2018/03/20	2	18.15	0	0.00	18.20	2	2,187	0.09%
2018/03/19	0	0.00	5	18.45	18.50	-5	2,189	-0.23%
2018/03/15	3	18.00	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	4	18.05	18.10	-4	2,215	-0.18%
2018/03/01	2	18.35	0	0.00	18.25	2	2,968	0.07%
2018/02/06	6	17.78	0	0.00	17.25	6	3,230	0.19%
2018/02/05	1	18.00	0	0.00	18.30	1	3,155	0.03%
2018/02/02	0	0.00	0.1	18.60	18.50	-0.1	3,140	0.00%
2018/01/31	2	18.45	0	0.00	18.60	2	3,128	0.06%
2018/01/29	0	0.00	1	18.90	18.90	-1	3,115	-0.03%
2018/01/12	2	19.95	0	0.00	20.00	2	3,398	0.06%