萬海 (2615)-美好-楊梅券商分點個股進出

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
86.1
漲跌
▲2.7
漲幅
+3.24%
成交量
19,552張
產業
上市航運類股
2386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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7	85.93	5	85.30	86.10	2	38,502	0.01%
2024/12/02	3.2	83.89	13.3	84.07	83.40	-10.2	38,342	-0.03%
2024/11/29	12.3	83.95	4.1	83.70	83.00	8.2	38,473	0.02%
2024/11/28	4	84.65	0	0.00	83.80	4	38,680	0.01%
2024/11/27	13.5	85.63	23	86.36	84.50	-9.5	38,470	-0.02%
2024/11/26	10.1	90.81	8	89.81	89.70	2.1	37,910	0.01%
2024/11/25	40.8	92.04	27	91.14	90.70	13.8	37,921	0.04%
2024/11/22	26.1	93.82	13	93.80	93.60	13.1	37,730	0.03%
2024/11/21	39	96.46	32.3	96.85	95.80	6.7	37,298	0.02%
2024/11/20	44	96.07	71.2	96.15	94.80	-27.2	36,322	-0.07%
2024/11/19	16.4	92.74	25	92.99	93.30	-8.6	35,041	-0.02%
2024/11/18	23	91.81	21	91.35	90.90	2	34,756	0.01%
2024/11/15	17	91.55	13	91.49	90.50	4	34,624	0.01%
2024/11/14	9	90.69	9	90.72	89.80	0	34,403	0.00%
2024/11/13	20	91.50	6	90.92	90.60	14	34,579	0.04%
2024/11/12	35.2	93.59	18	93.27	91.30	17.2	34,754	0.05%
2024/11/11	19.1	94.46	6	93.77	94.30	13.1	34,807	0.04%
2024/11/08	16.2	94.83	29.1	94.56	93.70	-12.9	34,755	-0.04%
2024/11/07	44	90.43	34.1	91.60	91.80	9.9	34,903	0.03%
2024/11/06	11	94.21	8	94.23	93.60	3	34,962	0.01%
2024/11/05	28.1	93.32	35.1	94.08	94.70	-7.1	35,337	-0.02%
2024/11/04	62.1	93.88	36	91.82	89.80	26.1	34,898	0.07%
2024/11/01	24	90.62	68.8	90.91	94.20	-44.8	33,867	-0.13%
2024/10/30	10	87.12	9	85.96	85.70	1	33,326	0.00%
2024/10/29	14	86.12	6	86.77	85.70	8	33,492	0.02%
2024/10/28	18.1	88.00	18	88.12	88.60	0.1	33,530	0.00%
2024/10/25	3.5	87.01	4.2	87.31	86.90	-0.7	33,429	0.00%
2024/10/24	8.2	86.56	5	86.00	86.00	3.2	33,446	0.01%
2024/10/23	9	88.17	4.2	87.79	87.70	4.8	33,445	0.01%
2024/10/22	14.2	88.75	13	88.88	87.60	1.2	33,552	0.00%
2024/10/21	4	87.40	2	86.95	87.90	2	33,427	0.01%
2024/10/18	5	86.08	5.1	85.97	85.30	-0.1	33,412	0.00%
2024/10/17	27.1	86.11	23	85.65	86.40	4.1	33,275	0.01%
2024/10/16	6	81.80	9	82.58	82.20	-3	32,997	-0.01%
2024/10/15	5	81.70	7	81.50	81.10	-2	33,039	-0.01%
2024/10/14	8.1	82.07	5	82.52	82.00	3.1	33,346	0.01%
2024/10/11	6	84.00	3	83.30	83.00	3	33,454	0.01%
2024/10/09	2.1	83.05	12	83.25	83.00	-9.9	33,604	-0.03%
2024/10/08	22	85.82	7	85.60	85.50	15	33,639	0.04%
2024/10/07	2.3	86.08	3	86.20	85.70	-0.7	33,858	0.00%
2024/10/04	27	89.49	1	89.30	89.30	26	33,872	0.08%
2024/10/01	19	100.11	8	101.02	99.20	11	33,637	0.03%
2024/09/30	36	101.25	12.1	100.21	98.00	23.9	32,958	0.07%
2024/09/27	19.1	106.87	44.3	105.59	107.50	-25.3	32,265	-0.08%
2024/09/26	50.2	103.22	51.5	103.05	102.00	-1.3	31,422	0.00%
2024/09/25	25	95.20	57.3	95.41	99.70	-32.3	30,038	-0.11%
2024/09/24	28	87.21	100.7	89.20	90.70	-72.7	27,949	-0.26%
2024/09/23	3	82.63	14	82.32	82.50	-11	26,876	-0.04%
2024/09/20	20	80.94	28	81.16	81.10	-8	27,305	-0.03%
2024/09/19	12	80.80	3	80.73	81.00	9	28,026	0.03%
2024/09/18	8	80.09	10.1	80.15	80.50	-2.1	28,900	-0.01%
2024/09/16	5	78.02	4	78.55	78.30	1	30,633	0.00%
2024/09/13	0	0.00	14	79.04	79.20	-14	31,476	-0.04%
2024/09/12	6	78.00	9	78.42	77.70	-3	32,673	-0.01%
2024/09/11	8	76.80	8	76.96	76.80	0	33,220	0.00%
2024/09/10	35.1	75.45	32	74.03	74.10	3.1	34,500	0.01%
2024/09/09	45	75.66	30	75.34	75.20	15	35,508	0.04%
2024/09/06	5	78.42	5	78.26	78.20	0	36,148	0.00%
2024/09/05	30	79.70	26	79.16	78.80	4	37,345	0.01%
2024/09/04	17	76.61	16	77.99	78.70	1	39,131	0.00%
2024/09/03	12	79.88	9	80.21	79.50	3	40,875	0.01%
2024/09/02	32	81.00	19	79.74	79.50	13	43,141	0.03%
2024/08/30	7	82.01	36.8	81.79	82.90	-29.8	43,791	-0.07%
2024/08/29	5	77.98	6	78.55	79.20	-1	43,678	0.00%
2024/08/28	2	78.60	2	78.30	78.10	0	45,476	0.00%
2024/08/27	13	78.83	14	78.06	78.30	-1	45,817	0.00%
2024/08/26	23.1	80.47	30.2	81.25	79.90	-7.2	45,676	-0.02%
2024/08/23	6	79.65	11	79.97	79.50	-5	45,635	-0.01%
2024/08/22	11	79.83	10.1	79.88	79.70	0.9	45,927	0.00%
2024/08/21	17	79.40	25	79.76	80.40	-8	46,209	-0.02%
2024/08/20	10.3	80.47	1	79.60	79.20	9.3	46,217	0.02%
2024/08/19	6	80.12	4.2	79.82	79.50	1.8	46,054	0.00%
2024/08/16	3	80.90	5	81.14	80.80	-2	45,967	0.00%
2024/08/15	36	79.60	24	79.80	80.40	12	45,678	0.03%
2024/08/14	17.1	78.89	5	78.72	77.70	12.1	45,246	0.03%
2024/08/13	27.2	79.92	7	79.24	79.10	20.2	44,815	0.05%
2024/08/12	6	80.53	44.1	81.42	82.50	-38.1	44,178	-0.09%
2024/08/09	62.2	77.78	27	79.83	77.20	35.2	45,149	0.08%
2024/08/08	13.4	80.88	3.2	79.43	78.80	10.2	49,084	0.02%
2024/08/07	31	81.14	36	82.38	84.20	-5	50,537	-0.01%
2024/08/06	44.1	79.62	97	79.23	79.60	-53	51,107	-0.10%
2024/08/05	84.2	76.19	55	76.75	75.00	29.2	51,191	0.06%
2024/08/02	28	80.62	51	81.18	79.70	-23	51,118	-0.04%
2024/08/01	3	78.90	17	79.64	79.70	-14	50,658	-0.03%
2024/07/31	16.5	76.98	29	76.77	77.90	-12.5	50,404	-0.02%
2024/07/30	23	74.49	51	75.00	76.20	-28	50,310	-0.06%
2024/07/29	6	73.07	7	73.09	72.90	-1	50,441	0.00%
2024/07/26	7	72.27	19.1	73.00	73.90	-12.1	50,553	-0.02%
2024/07/23	10.1	73.83	49	73.63	74.20	-38.9	50,717	-0.08%
2024/07/22	8	69.39	6	69.20	71.00	2	50,851	0.00%
2024/07/19	44	72.04	11	71.85	71.10	33	50,442	0.07%
2024/07/18	22.5	73.98	14	74.23	74.00	8.5	50,132	0.02%
2024/07/17	29	74.51	29	74.01	73.50	0	49,984	0.00%
2024/07/16	60	76.69	34.2	76.17	75.10	25.8	49,777	0.05%
2024/07/15	21	76.79	24	76.86	77.90	-3	49,553	-0.01%
2024/07/12	26.1	75.63	25	76.22	76.40	1.1	49,136	0.00%
2024/07/11	22	76.93	22	77.20	77.30	0	48,805	0.00%
2024/07/10	19.1	76.45	5.2	77.32	76.10	13.9	48,607	0.03%
2024/07/09	76	77.93	30	77.36	77.20	46	48,258	0.10%
2024/07/08	57	77.65	44	78.21	78.00	13	47,642	0.03%
2024/07/05	42.1	84.35	27	84.65	83.70	15.1	46,700	0.03%
2024/07/04	16	86.87	10	86.55	86.40	6	46,213	0.01%
2024/07/03	40.1	86.54	38	87.61	87.60	2.1	45,858	0.00%
2024/07/02	20	85.89	46	84.70	84.80	-26	45,291	-0.06%
2024/07/01	9	86.76	5.2	85.45	86.00	3.8	44,799	0.01%
2024/06/28	3.1	89.41	4	88.98	88.60	-0.9	44,030	0.00%
2024/06/27	9.1	89.75	9	89.62	89.20	0.1	43,631	0.00%
2024/06/26	11.1	89.95	5.1	89.28	89.00	6.1	43,091	0.01%
2024/06/25	58.2	90.60	62	91.09	91.70	-3.9	42,423	-0.01%
2024/06/24	18	90.09	23	88.71	88.80	-5	41,532	-0.01%
2024/06/21	65	94.76	34	96.27	92.30	31	40,591	0.08%
2024/06/20	32.1	92.97	36	91.80	92.10	-3.9	38,643	-0.01%
2024/06/19	18	92.53	29.5	93.15	90.00	-11.5	37,771	-0.03%
2024/06/18	82	90.72	80	89.58	88.80	2	36,480	0.01%
2024/06/17	38.1	91.02	19	90.30	89.10	19.1	35,801	0.05%
2024/06/14	150.1	89.91	196	91.22	92.80	-45.9	34,396	-0.13%	大買/大賣/
2024/06/13	42	85.52	46.2	85.66	84.40	-4.2	33,344	-0.01%
2024/06/12	56.2	83.75	33	84.73	83.00	23.2	32,877	0.07%
2024/06/11	95.2	93.00	57.1	92.42	88.20	38.1	31,780	0.12%
2024/06/07	128.3	99.12	96.2	98.46	96.20	32.1	29,937	0.11%	大買/
2024/06/06	87.3	94.76	90.2	95.80	96.80	-2.9	27,958	-0.01%
2024/06/05	2	85.80	29.3	87.66	88.00	-27.3	25,592	-0.11%
2024/06/04	11.3	80.31	9.2	80.18	80.00	2.1	24,729	0.01%
2024/06/03	39.1	79.40	37	80.44	82.00	2.1	24,299	0.01%
2024/05/31	8	87.78	10.1	85.43	79.70	-2.1	22,456	-0.01%
2024/05/30	3.1	86.74	5	85.08	87.50	-1.9	22,077	-0.01%
2024/05/29	6.5	88.68	7.2	87.64	85.60	-0.7	21,953	0.00%
2024/05/28	19	86.03	11.2	85.77	87.00	7.8	21,736	0.04%
2024/05/27	11	78.95	17.8	80.81	82.10	-6.8	21,665	-0.03%
2024/05/24	3.1	73.88	6.2	73.10	74.90	-3.2	21,326	-0.01%
2024/05/23	3	71.33	4	71.15	71.10	-1	21,128	0.00%
2024/05/22	5.4	70.58	8.1	70.35	71.20	-2.7	21,144	-0.01%
2024/05/21	1.2	69.54	24	69.33	68.80	-22.8	21,103	-0.11%
2024/05/20	7	70.25	3	70.07	70.80	4	21,096	0.02%
2024/05/17	0	0.00	1.1	70.56	70.00	-1.1	21,037	-0.01%
2024/05/16	2	70.75	4.1	71.43	71.90	-2.1	20,902	-0.01%
2024/05/15	9.1	69.52	16	69.82	70.50	-6.9	20,605	-0.03%
2024/05/14	260.3	72.45	240.1	71.28	68.40	20.2	19,005	0.11%	大買/大賣/
2024/05/13	40	68.88	82.2	69.85	70.10	-42.2	13,910	-0.30%
2024/05/10	10	61.59	26.4	63.53	63.80	-16.4	11,861	-0.14%
2024/05/09	16	55.83	90.4	57.41	58.00	-74.4	10,361	-0.72%
2024/05/08	5.1	52.03	11.2	52.66	52.80	-6.1	9,418	-0.06%
2024/05/07	1	50.70	0	0.00	50.80	1	8,781	0.01%
2024/05/06	1.1	49.57	0	0.00	49.80	1.1	8,545	0.01%
2024/05/03	4	50.08	3	49.77	49.40	1	8,490	0.01%
2024/05/02	26.2	50.71	16.3	49.69	49.40	9.9	8,400	0.12%
2024/04/30	11	50.07	41.4	49.78	50.70	-30.4	7,939	-0.38%
2024/04/29	4	49.98	5	49.82	49.55	-1	7,708	-0.01%
2024/04/26	5.3	48.58	11	47.89	48.35	-5.8	7,407	-0.08%
2024/04/24	2	44.90	2.3	45.23	45.45	-0.3	7,132	0.00%
2024/04/23	5	44.05	42	44.85	44.95	-37	7,199	-0.51%
2024/04/22	6.2	44.44	15	44.89	43.85	-8.9	7,263	-0.12%
2024/04/19	5.1	43.45	3	43.88	43.25	2.1	7,188	0.03%
2024/04/18	1	42.90	0	0.00	42.90	1	7,189	0.01%
2024/04/17	0	0.00	0	43.35	42.80	0	7,256	0.00%
2024/04/16	19	43.29	0	0.00	42.90	19	7,492	0.25%
2024/04/15	0	0.00	16	45.30	45.10	-16	7,909	-0.20%
2024/04/11	6	44.90	22.2	44.89	44.80	-16.2	8,591	-0.19%
2024/04/10	0	0.00	1	44.65	44.50	-1	9,432	-0.01%
2024/04/09	15	44.90	5	44.89	44.95	10	9,660	0.10%
2024/04/08	0	0.00	8	43.31	44.10	-8	10,167	-0.08%
2024/04/03	18.1	43.86	2	43.70	43.65	16.1	10,191	0.16%
2024/04/02	50	44.09	1	44.15	44.05	49	10,328	0.47%
2024/04/01	1	44.55	0	0.00	44.55	1	10,619	0.01%
2024/03/29	1	44.10	2	44.20	44.10	-1	11,020	-0.01%
2024/03/28	3.1	44.16	0	0.00	44.00	3.1	11,852	0.03%
2024/03/27	1	44.50	0	0.00	44.45	1	13,593	0.01%
2024/03/26	9	44.43	0.3	44.60	44.55	8.7	14,921	0.06%
2024/03/25	1	45.35	1	45.55	45.40	0	15,353	0.00%
2024/03/22	1	45.00	0	0.00	45.30	1	16,105	0.01%
2024/03/21	3	45.57	6	45.27	45.10	-3	16,959	-0.02%
2024/03/20	10	45.50	13.3	45.00	45.00	-3.3	17,230	-0.02%
2024/03/19	11	45.68	10	46.00	45.50	1	17,402	0.01%
2024/03/18	6	45.29	1	45.90	45.65	5	17,526	0.03%
2024/03/15	13	44.64	4	44.41	46.45	9	17,778	0.05%
2024/03/14	22	47.45	11	47.21	47.10	11	17,606	0.06%
2024/03/13	3	49.62	4	49.70	49.00	-1	17,484	-0.01%
2024/03/12	3	49.58	1.1	49.65	49.45	1.9	17,429	0.01%
2024/03/08	0	0.00	4	48.60	48.65	-4	17,905	-0.02%
2024/03/07	1	48.95	1	48.40	48.10	0	18,241	0.00%
2024/03/06	4	48.75	12	48.55	48.40	-8	18,390	-0.04%
2024/03/05	0	0.00	1	49.75	49.35	-1	18,379	-0.01%
2024/03/04	18	49.78	1	50.30	49.65	17	18,350	0.09%
2024/03/01	4	49.68	1	50.00	49.90	3	18,376	0.02%
2024/02/29	5	50.50	11	50.47	50.40	-6	18,247	-0.03%
2024/02/27	1	48.80	31	48.41	48.10	-30	17,884	-0.17%
2024/02/26	2	48.90	2	49.00	48.80	0	17,833	0.00%
2024/02/23	5	49.68	3.2	50.11	49.65	1.9	17,845	0.01%
2024/02/22	4	50.15	7	49.96	50.00	-3	17,821	-0.02%
2024/02/21	2	49.30	16	49.58	49.00	-14	17,723	-0.08%
2024/02/20	8.2	48.57	6	48.67	48.65	2.2	17,675	0.01%
2024/02/19	2	47.43	1	47.65	47.90	1	17,664	0.01%
2024/02/16	1	47.25	0	0.00	47.30	1	17,819	0.01%
2024/02/15	20	46.75	1	47.05	47.20	19	17,961	0.11%
2024/02/05	1	47.80	0	0.00	47.75	1	17,943	0.01%
2024/02/02	8.1	48.58	0	0.00	48.20	8.1	17,983	0.04%
2024/02/01	2	49.65	4	49.80	49.65	-2	17,868	-0.01%
2024/01/31	2	49.05	21	49.05	48.90	-19	17,839	-0.11%
2024/01/30	3	49.50	1	49.60	49.45	2	17,848	0.01%
2024/01/29	2	50.00	25	50.00	50.00	-23	17,858	-0.13%
2024/01/26	10	49.75	0	0.00	49.75	10	17,882	0.06%
2024/01/25	3	49.98	2	49.75	49.75	1	17,876	0.01%
2024/01/24	10	50.60	10	51.00	50.50	0	17,811	0.00%
2024/01/23	4	50.60	1	50.40	50.20	3	17,846	0.02%
2024/01/22	12	50.01	2.1	50.37	50.70	9.9	17,889	0.06%
2024/01/19	25	52.02	2	51.55	51.20	23	17,791	0.13%
2024/01/18	3.1	52.40	18	52.41	52.50	-14.9	17,695	-0.08%
2024/01/17	2.1	50.80	1	50.30	51.00	1.1	17,539	0.01%
2024/01/16	13	52.11	1	52.00	52.00	12	17,383	0.07%
2024/01/15	6	53.45	7	53.27	52.80	-1	17,235	-0.01%
2024/01/12	0	0.00	2	52.65	52.50	-2	17,179	-0.01%
2024/01/11	12	50.56	24	50.82	50.90	-12	17,038	-0.07%
2024/01/10	23	50.80	8	50.36	50.70	15	16,960	0.09%
2024/01/09	35	52.70	14	52.57	52.40	21	16,693	0.13%
2024/01/08	12	56.44	9	56.91	56.20	3	16,210	0.02%
2024/01/05	16	57.23	12	57.24	57.90	4	15,999	0.03%
2024/01/04	15	57.19	37	56.93	57.00	-22	15,558	-0.14%
2024/01/03	13	55.03	18	55.33	55.00	-5	14,793	-0.03%
2024/01/02	25	55.95	21	57.04	54.70	4	14,512	0.03%
2023/12/29	5	55.20	0	0.00	55.00	5	13,941	0.04%
2023/12/28	1	55.90	3	55.83	55.20	-2	13,906	-0.01%
2023/12/27	6	56.98	9	56.76	56.60	-3	13,795	-0.02%
2023/12/26	15	55.37	16	55.39	56.00	-1	13,532	-0.01%
2023/12/25	38	57.03	10.1	54.73	54.50	28	13,140	0.21%
2023/12/22	46	60.14	60.7	60.57	60.10	-14.7	12,342	-0.12%
2023/12/21	39	57.45	57.6	58.14	59.60	-18.6	10,570	-0.18%
2023/12/20	10.1	52.74	68.5	53.80	54.50	-58.4	9,261	-0.63%
2023/12/19	47.3	52.80	35	53.03	52.30	12.3	8,798	0.14%
2023/12/18	25.1	52.00	47	52.93	52.90	-21.9	8,116	-0.27%
2023/12/15	5	50.32	2	50.30	50.60	3	7,335	0.04%
2023/12/14	17	49.77	12	49.98	49.05	5	7,080	0.07%
2023/12/13	13	50.73	1.1	51.50	50.10	11.9	6,925	0.17%
2023/12/12	12	51.97	4.1	52.85	51.80	7.9	7,366	0.11%
2023/12/11	3	53.10	6	52.82	52.40	-3	7,192	-0.04%
2023/12/06	4	51.08	3	50.83	51.30	1	6,957	0.01%
2023/12/05	6	50.85	7.1	52.23	52.00	-1.1	6,865	-0.02%
2023/12/04	24.2	51.80	11	51.65	52.50	13.2	6,511	0.20%
2023/12/01	7.1	48.12	43	47.47	48.65	-35.9	6,098	-0.59%
2023/11/30	0	0.00	1	47.00	46.70	-1	5,955	-0.02%
2023/11/29	10	46.50	0	0.00	46.55	10	6,006	0.17%
2023/11/28	0	0.00	10	47.10	47.00	-10	6,013	-0.17%
2023/11/24	2	45.55	0	0.00	45.50	2	5,985	0.03%
2023/11/22	3	45.67	0	0.00	45.65	3	6,052	0.05%
2023/11/21	10	46.70	0	0.00	46.55	10	6,010	0.17%
2023/11/16	0	0.00	12.1	47.53	47.40	-12.1	6,207	-0.19%
2023/11/15	0.1	47.75	35	47.57	47.85	-34.9	6,230	-0.56%
2023/11/14	2	46.00	12	47.15	46.10	-10	6,289	-0.16%
2023/11/13	2	45.45	36.2	46.30	45.75	-34.2	6,211	-0.55%
2023/11/10	18	45.28	0	0.00	45.00	18	6,230	0.29%
2023/11/08	1	46.00	1	46.10	46.10	0	6,203	0.00%
2023/11/07	10	46.47	0	0.00	46.25	10	6,245	0.16%
2023/11/06	10.2	46.83	0	0.00	47.45	10.2	6,240	0.16%
2023/11/03	0	0.00	2	47.55	47.70	-2	6,210	-0.03%
2023/11/01	0	0.00	1.1	46.29	46.40	-1.1	6,246	-0.02%
2023/10/31	6	46.60	0	0.00	46.20	6	6,272	0.10%
2023/10/30	1	47.20	26	46.88	47.45	-25	6,225	-0.40%
2023/10/27	0.1	45.25	3	45.53	45.50	-2.9	6,150	-0.05%
2023/10/24	0	0.00	1	44.45	44.60	-1	6,340	-0.02%
2023/10/23	5	44.85	0	0.00	44.50	5	6,394	0.08%
2023/10/20	0	0.00	1	44.90	44.90	-1	6,415	-0.02%
2023/10/19	0	0.00	1	45.65	45.60	-1	6,456	-0.02%
2023/10/18	4	44.85	1	44.85	44.85	3	6,467	0.05%
2023/10/16	19	44.79	19	43.80	45.00	0	6,549	0.00%
2023/10/13	12	44.65	0	0.00	44.25	12	6,610	0.18%
2023/10/12	5	45.15	5	45.45	45.65	0	6,579	0.00%
2023/10/11	21	45.43	0	0.00	45.25	21	6,647	0.32%
2023/10/05	20	46.83	5	46.75	46.75	15	6,910	0.22%
2023/10/03	1	46.90	1	46.95	46.00	0	7,134	0.00%
2023/10/02	0	0.00	0.2	47.40	47.35	-0.2	7,230	0.00%
2023/09/28	10	48.35	0	0.00	48.30	10	7,291	0.14%
2023/09/27	3	49.18	2	48.90	48.40	1	7,636	0.01%
2023/09/26	1	48.75	0	0.00	48.70	1	8,660	0.01%
2023/09/25	13	49.04	11.1	49.20	49.20	1.9	9,197	0.02%
2023/09/22	6	49.55	5	49.55	49.50	1	9,463	0.01%
2023/09/21	1	50.00	0	0.00	49.80	1	9,532	0.01%
2023/09/20	4.1	51.62	6	51.53	51.30	-1.9	9,490	-0.02%
2023/09/19	1	51.10	1.1	51.04	50.50	-0.1	9,382	0.00%
2023/09/18	1	50.80	4.4	50.90	50.90	-3.4	9,376	-0.04%
2023/09/15	2.1	50.80	13.1	51.10	50.60	-11.1	9,386	-0.12%
2023/09/14	1.1	47.72	25	48.46	48.85	-23.9	8,722	-0.27%
2023/09/13	0	0.00	0.1	46.65	46.65	-0.1	8,628	0.00%
2023/09/12	5	46.05	8	46.59	46.80	-3	8,725	-0.03%
2023/09/08	0.1	46.10	0	0.00	46.30	0.1	8,781	0.00%
2023/09/07	20	46.03	10	45.69	45.65	10	8,817	0.11%
2023/09/06	2	47.50	3.3	46.37	46.30	-1.3	8,880	-0.01%
2023/09/05	1.1	47.06	22	47.10	47.30	-20.9	8,935	-0.23%
2023/09/04	3.2	46.17	4	46.50	46.50	-0.8	9,162	-0.01%
2023/09/01	20	45.20	20	45.35	44.90	0	9,167	0.00%
2023/08/31	2	46.03	0	0.00	45.30	2	9,261	0.02%
2023/08/30	11	45.60	11	45.80	45.85	0	9,242	0.00%
2023/08/29	2	45.65	0	0.00	45.35	2	9,324	0.02%
2023/08/28	0	0.00	1	45.35	46.10	-1	9,394	-0.01%
2023/08/25	10	46.20	10	46.20	45.90	0	9,499	0.00%
2023/08/24	55	46.80	40	46.10	46.00	15	9,566	0.16%
2023/08/22	25.1	49.00	0	0.00	48.70	25.1	9,435	0.27%
2023/08/21	10	49.70	15	49.33	49.30	-5	9,449	-0.05%
2023/08/18	6	50.90	48	50.13	50.50	-42	9,404	-0.45%
2023/08/17	26	47.47	26.5	47.22	47.90	-0.5	9,202	-0.01%
2023/08/16	35	47.73	70	47.75	47.60	-35	9,232	-0.38%
2023/08/15	2	48.95	0	0.00	49.00	2	9,236	0.02%
2023/08/10	0	0.00	22	49.90	50.10	-22	9,379	-0.23%
2023/08/09	0	0.00	1	50.50	50.10	-1	9,428	-0.01%
2023/08/08	21	50.11	10.3	50.29	50.10	10.7	9,472	0.11%
2023/08/04	0	0.00	1	51.50	51.60	-1	9,661	-0.01%
2023/08/02	2	50.40	2.1	50.41	51.10	-0.1	9,689	0.00%
2023/08/01	1	51.00	6	51.20	51.10	-5	9,706	-0.05%
2023/07/31	20	50.60	8	50.84	50.40	12	9,784	0.12%
2023/07/28	10	51.70	14	51.51	51.80	-4	9,824	-0.04%
2023/07/27	1.6	50.46	0	0.00	50.40	1.6	9,917	0.02%
2023/07/25	4	49.39	4.7	49.35	49.20	-0.7	9,972	-0.01%
2023/07/24	5	49.60	8.6	49.47	49.30	-3.6	10,070	-0.04%
2023/07/21	31	51.05	7	50.80	50.90	24	10,120	0.24%
2023/07/20	1	51.20	2	51.70	51.90	-1	10,171	-0.01%
2023/07/19	0	0.00	5	50.86	50.90	-5	10,214	-0.05%
2023/07/18	2	51.25	5	51.06	50.40	-3	10,362	-0.03%
2023/07/14	1	50.50	0.5	50.40	50.40	0.5	10,323	0.01%
2023/07/13	7.2	50.45	48	50.80	49.30	-40.7	10,335	-0.39%
2023/07/12	6.1	52.57	3	51.60	51.60	3.1	10,261	0.03%
2023/07/11	12	53.67	14	53.61	53.60	-2	10,245	-0.02%
2023/07/10	25.2	54.80	24.6	53.72	53.60	0.6	10,259	0.01%
2023/07/07	22	56.63	21	56.67	56.70	1	10,090	0.01%
2023/07/06	4	57.50	2	57.65	57.60	2	9,972	0.02%
2023/07/05	11	57.01	15.1	57.72	57.70	-4.1	9,939	-0.04%
2023/07/04	75.1	59.08	67.1	60.97	57.30	8	9,675	0.08%
2023/07/03	36.2	58.39	20	58.58	58.90	16.2	8,716	0.19%
2023/06/30	11	58.60	10	58.91	59.00	1	8,216	0.01%
2023/06/29	11	57.75	12	57.28	57.30	-1	7,941	-0.01%
2023/06/28	16	58.59	10	58.20	58.40	6	7,880	0.08%
2023/06/27	9.4	58.97	7	59.19	58.80	2.4	7,873	0.03%
2023/06/26	8	59.24	1	59.60	58.80	7	7,871	0.09%
2023/06/21	24	60.12	12	60.08	60.20	12	7,865	0.15%
2023/06/20	10	61.13	4.1	61.10	61.00	5.9	7,836	0.08%
2023/06/19	6	61.67	9	62.53	61.10	-3	7,892	-0.04%
2023/06/16	1.1	62.65	3	62.90	62.60	-1.9	7,918	-0.02%
2023/06/15	2	61.85	2	62.30	61.70	0	7,940	0.00%
2023/06/14	5	62.62	5	62.62	62.20	0	8,067	0.00%
2023/06/13	6	61.80	2	61.90	61.80	4	8,375	0.05%
2023/06/12	4	61.58	2	61.40	62.10	2	8,862	0.02%
2023/06/09	1	61.70	1	61.60	61.80	0	9,553	0.00%
2023/06/08	10	61.58	8	61.46	61.50	2	9,687	0.02%
2023/06/07	1	59.90	0	0.00	59.80	1	9,917	0.01%
2023/06/06	1	59.20	2	59.20	59.50	-1	9,925	-0.01%
2023/06/05	2	58.05	5	58.08	58.00	-3	9,958	-0.03%
2023/06/02	1.2	57.99	1	58.20	58.10	0.2	10,005	0.00%
2023/06/01	5	57.54	3	57.10	57.10	2	10,059	0.02%
2023/05/31	2.2	58.26	0	0.00	58.00	2.2	10,104	0.02%
2023/05/30	3.1	59.07	1	59.40	58.70	2.1	10,281	0.02%
2023/05/29	1	59.90	5	59.90	60.00	-4	10,361	-0.04%
2023/05/26	2.1	58.67	12	59.32	58.90	-9.9	10,595	-0.09%
2023/05/25	5	59.40	4	58.83	58.70	1	10,907	0.01%
2023/05/24	0	0.00	1	60.70	60.10	-1	11,227	-0.01%
2023/05/23	3	60.20	3	60.30	60.10	0	11,458	0.00%
2023/05/22	7	60.14	2	60.35	60.20	5	11,482	0.04%
2023/05/19	1	60.30	4	60.08	60.30	-3	11,432	-0.03%
2023/05/18	6	59.63	2	60.20	59.60	4	11,369	0.04%
2023/05/17	5	60.10	6.2	60.18	60.20	-1.2	11,390	-0.01%
2023/05/16	3	59.67	3	59.60	59.60	0	11,367	0.00%
2023/05/15	2	58.05	12	59.87	60.20	-10	11,413	-0.09%
2023/05/12	12	59.18	1.2	59.20	59.20	10.8	11,434	0.09%
2023/05/11	4	59.78	14	60.11	59.10	-10	11,447	-0.09%
2023/05/10	1	61.50	0	0.00	61.60	1	11,368	0.01%
2023/05/09	1	60.20	1	60.10	60.20	0	11,394	0.00%
2023/05/08	4	59.40	1	59.40	59.40	3	11,536	0.03%
2023/05/05	6	60.04	3	59.50	59.50	3	11,898	0.03%
2023/05/04	6	60.53	4	60.10	60.10	2	11,984	0.02%
2023/05/03	4.1	61.28	0	0.00	60.50	4.1	12,004	0.03%
2023/05/02	6	63.35	3	63.20	63.20	3	11,970	0.03%
2023/04/28	1	65.50	3.1	65.12	65.00	-2.1	12,084	-0.02%
2023/04/27	4.1	63.06	1	63.50	63.70	3.1	12,176	0.03%
2023/04/26	3	63.10	3	63.70	63.70	0	12,253	0.00%
2023/04/25	4	64.45	4	64.80	64.20	0	12,258	0.00%
2023/04/24	4	64.98	2	65.50	65.50	2	12,374	0.02%
2023/04/21	59.7	65.99	2	65.25	65.00	57.7	12,497	0.46%
2023/04/20	48	68.22	1	68.10	67.70	47	12,473	0.38%
2023/04/19	7	68.14	0	0.00	68.00	7	12,630	0.06%
2023/04/18	1.1	69.05	0	0.00	69.00	1.1	12,772	0.01%
2023/04/17	4	70.73	4.3	70.82	70.50	-0.3	12,889	0.00%
2023/04/14	7	69.76	0	0.00	69.90	7	13,041	0.05%
2023/04/13	2	68.40	1	69.10	68.50	1	13,235	0.01%
2023/04/12	0.1	69.40	1	69.40	68.80	-1	13,442	-0.01%
2023/04/10	3	69.37	1	68.80	68.80	2	14,135	0.01%
2023/04/07	1	68.70	3.1	68.83	69.40	-2.1	14,505	-0.01%
2023/04/06	4	67.93	1	67.80	67.80	3	14,953	0.02%
2023/03/31	10	69.00	7	69.60	68.50	3	15,727	0.02%
2023/03/30	1	68.71	2	69.00	68.50	-1	17,126	-0.01%
2023/03/29	0.1	69.00	1	70.10	68.80	-0.9	17,649	-0.01%
2023/03/28	5	69.66	0	0.00	69.30	5	18,203	0.03%
2023/03/27	6	69.80	0.6	69.90	69.70	5.5	18,992	0.03%
2023/03/24	0	0.00	0	70.00	70.50	0	19,983	0.00%
2023/03/23	11	69.80	8.1	69.38	69.90	3	20,125	0.01%
2023/03/22	2.1	69.53	3	69.30	70.40	-0.9	20,171	0.00%
2023/03/21	5	69.56	3	69.13	69.00	2	20,226	0.01%
2023/03/20	4.1	70.46	1	70.50	69.60	3.1	20,233	0.02%
2023/03/17	5	68.76	1	69.00	69.00	4	20,203	0.02%
2023/03/16	11.1	68.47	1.5	68.63	68.20	9.6	20,128	0.05%
2023/03/15	14.8	71.36	23.8	71.63	71.00	-9	19,886	-0.05%
2023/03/14	56.5	73.15	14	73.05	72.50	42.5	19,571	0.22%
2023/03/13	6	80.47	5	80.56	80.50	1	18,898	0.01%
2023/03/10	8.2	81.51	7.4	80.58	79.10	0.9	18,755	0.00%
2023/03/09	0	0.00	8	80.30	80.10	-8	18,527	-0.04%
2023/03/08	11.2	79.23	13	78.99	79.00	-1.8	18,647	-0.01%
2023/03/07	4	81.05	1	81.30	80.70	3	18,699	0.02%
2023/03/06	2	80.60	4	80.70	80.60	-2	18,803	-0.01%
2023/03/03	5.1	80.24	1	80.70	81.10	4.1	19,016	0.02%
2023/03/02	7	80.47	4	80.45	80.70	3	19,149	0.02%
2023/03/01	13.4	78.30	13.4	78.00	78.60	0	18,998	0.00%
2023/02/24	2.3	79.22	7.1	79.39	79.60	-4.8	18,961	-0.03%
2023/02/23	9.1	79.47	8	79.41	79.20	1.1	18,829	0.01%
2023/02/22	12.2	77.95	13	77.60	76.70	-0.8	18,592	0.00%
2023/02/21	4	76.63	14.4	76.04	77.50	-10.3	18,344	-0.06%
2023/02/20	1	73.10	0	0.00	74.00	1	18,296	0.01%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	2	73.90	1	74.10	73.70	1	18,664	0.01%
2023/02/15	2	74.05	10	73.60	73.70	-8	19,073	-0.04%
2023/02/14	21	75.13	4	74.80	74.80	17	19,329	0.09%
2023/02/13	3	73.87	5	73.70	73.80	-2	19,474	-0.01%
2023/02/10	5	76.26	11.1	76.00	75.50	-6.1	19,706	-0.03%
2023/02/09	3	77.13	5	77.40	76.90	-2	20,025	-0.01%
2023/02/08	4	77.83	3	77.90	77.90	1	20,279	0.00%
2023/02/07	4	77.13	0	0.00	77.60	4	20,350	0.02%
2023/02/06	7	76.43	25	77.76	76.10	-18	20,482	-0.09%
2023/02/03	8	80.83	13	80.12	79.50	-5	20,459	-0.02%
2023/02/02	1	77.50	7	77.79	78.60	-6	20,220	-0.03%
2023/02/01	7	76.43	2	76.60	76.70	5	20,217	0.02%
2023/01/31	7	75.83	5	75.92	75.90	2	20,313	0.01%
2023/01/30	13	73.67	5	74.10	75.60	8	20,414	0.04%
2023/01/17	10	74.50	15	74.03	73.60	-5	20,433	-0.02%
2023/01/16	20	73.84	12.7	73.64	73.70	7.3	20,475	0.04%
2023/01/13	7	74.34	4	74.60	74.50	3	20,424	0.01%
2023/01/12	11	75.83	10	74.52	74.10	1	20,536	0.00%
2023/01/11	14	76.80	13	76.88	76.10	1	20,473	0.00%
2023/01/10	16	77.14	10	77.04	76.50	6	20,444	0.03%
2023/01/09	10	77.23	9.6	77.77	77.50	0.4	20,639	0.00%
2023/01/06	20	76.94	7	77.17	77.80	13	20,709	0.06%
2023/01/05	4	77.65	3	77.50	77.10	1	20,762	0.00%
2023/01/04	7	77.96	6	78.08	77.10	1	20,903	0.00%
2023/01/03	2.1	80.94	15	80.23	79.20	-12.9	20,825	-0.06%
2022/12/30	12	80.12	3	80.53	80.10	9	20,753	0.04%
2022/12/29	8	79.55	7	79.37	79.20	1	20,637	0.00%
2022/12/28	7.1	80.46	3	79.17	79.00	4.1	20,583	0.02%
2022/12/27	23.1	83.70	17	83.78	82.10	6.1	20,463	0.03%
2022/12/26	11	83.80	10	83.75	82.40	1	20,553	0.00%
2022/12/23	46.2	85.54	32	84.75	86.20	14.2	20,344	0.07%
2022/12/22	30.8	84.05	36.3	85.38	87.20	-5.5	19,732	-0.03%
2022/12/21	10.6	78.93	12.4	79.13	79.80	-1.8	18,579	-0.01%
2022/12/20	12	77.25	13	77.93	76.70	-1	18,285	-0.01%
2022/12/19	28	78.96	20	78.38	76.20	8	18,086	0.04%
2022/12/16	13	76.37	50.1	75.57	78.80	-37.1	17,509	-0.21%
2022/12/15	2	72.80	11	72.24	72.50	-9	16,827	-0.05%
2022/12/14	2	70.00	0	0.00	70.70	2	17,223	0.01%
2022/12/13	7	70.09	2	70.25	70.30	5	17,331	0.03%
2022/12/12	7	69.36	1	69.30	69.30	6	17,584	0.03%
2022/12/09	1	69.70	4.3	69.79	70.10	-3.3	17,814	-0.02%
2022/12/08	28	69.16	7	68.66	68.60	21	18,088	0.12%
2022/12/07	16	69.55	6	69.92	69.10	10	18,250	0.05%
2022/12/06	20	72.18	11	71.09	70.60	9	18,254	0.05%
2022/12/05	3.1	74.25	2	75.00	74.30	1.1	18,390	0.01%
2022/12/02	2	75.20	3.4	74.71	74.50	-1.4	18,584	-0.01%
2022/12/01	10	76.08	9	76.53	75.30	1	18,774	0.01%
2022/11/30	2	75.60	10.4	75.64	76.10	-8.4	18,698	-0.04%
2022/11/29	4	73.63	2	74.60	74.70	2	18,769	0.01%
2022/11/28	7.3	72.94	5	74.00	72.90	2.3	18,998	0.01%
2022/11/25	7	75.41	23	75.47	74.90	-16	18,973	-0.08%
2022/11/24	4	75.08	1	75.10	75.40	3	19,000	0.02%
2022/11/23	2.2	70.82	4	70.73	71.10	-1.8	18,785	-0.01%
2022/11/22	4.1	69.46	3	70.30	69.10	1.1	18,934	0.01%
2022/11/21	5.2	70.89	15	70.15	69.50	-9.8	18,878	-0.05%
2022/11/18	0.1	72.20	4	72.15	71.80	-3.9	18,843	-0.02%
2022/11/17	5	74.68	0	0.00	74.20	5	18,944	0.03%
2022/11/16	3.3	74.63	5	74.58	75.30	-1.7	18,910	-0.01%
2022/11/15	2	73.50	1	74.10	74.60	1	18,998	0.01%
2022/11/14	10	74.25	3	74.23	74.10	7	18,805	0.04%
2022/11/11	11.1	74.81	8.1	75.00	73.50	3	18,698	0.02%
2022/11/10	21.1	73.45	17	73.99	74.40	4.1	18,395	0.02%
2022/11/09	3	71.77	17.1	71.66	72.00	-14.1	18,244	-0.08%
2022/11/08	13	71.38	4	72.20	70.40	9	18,282	0.05%
2022/11/07	1.2	69.80	7	69.46	70.00	-5.8	18,009	-0.03%
2022/11/04	8.1	66.67	13	66.08	66.60	-4.9	17,759	-0.03%
2022/11/03	4.1	65.42	13	64.87	65.80	-9	17,605	-0.05%
2022/11/02	17	67.54	4	66.70	66.50	13	17,748	0.07%
2022/11/01	2	66.05	20	68.30	66.00	-18	17,590	-0.10%
2022/10/31	24	67.73	3	67.97	67.70	21	17,596	0.12%
2022/10/28	7	70.07	20	68.65	68.50	-13	17,585	-0.07%
2022/10/27	11	69.35	6	69.60	70.50	5	17,529	0.03%
2022/10/26	7	67.41	0	0.00	69.20	7	17,483	0.04%
2022/10/25	10	68.92	1	68.40	67.70	9	17,395	0.05%
2022/10/24	1	69.50	1.3	69.32	68.50	-0.3	17,586	0.00%
2022/10/21	5	66.30	15	67.23	66.50	-10	17,570	-0.06%
2022/10/20	10.1	63.91	1.1	63.52	66.90	9	17,578	0.05%
2022/10/19	5	67.64	17.7	68.30	67.90	-12.7	17,706	-0.07%
2022/10/18	2	66.90	9.1	66.98	67.00	-7.1	17,674	-0.04%
2022/10/17	15.1	64.36	6	64.48	64.90	9.1	17,705	0.05%
2022/10/14	0.1	69.50	4.3	69.45	68.80	-4.2	17,512	-0.02%
2022/10/13	1.1	67.85	6	66.08	65.40	-4.9	17,873	-0.03%
2022/10/12	7.2	68.26	10	69.00	68.30	-2.8	18,252	-0.02%
2022/10/11	7	72.54	6	72.00	72.20	1	18,103	0.01%
2022/10/07	11	73.29	2	74.20	73.20	9	17,998	0.05%
2022/10/06	3	71.70	12	72.12	73.60	-9	18,048	-0.05%
2022/10/05	4	73.40	8	73.39	72.90	-4	18,103	-0.02%
2022/10/04	3	71.60	2	72.30	71.60	1	18,225	0.01%
2022/10/03	19	70.08	38	70.54	70.30	-19	18,110	-0.10%
2022/09/30	23	64.76	61	66.31	66.80	-38	17,994	-0.21%
2022/09/29	17	66.68	6	67.17	66.50	11	17,966	0.06%
2022/09/28	11	67.47	9	66.09	65.70	2	17,990	0.01%
2022/09/27	3.1	70.63	3.1	71.29	71.00	-0.1	18,355	0.00%
2022/09/26	2.3	71.10	0	0.00	69.40	2.3	18,480	0.01%
2022/09/23	3	76.27	1.5	75.38	74.90	1.6	18,620	0.01%
2022/09/22	2.2	74.97	2	75.50	74.70	0.2	18,861	0.00%
2022/09/21	6.1	77.36	13.1	77.45	78.30	-7	19,104	-0.04%
2022/09/20	1	76.00	2.1	75.49	75.10	-1.1	19,163	-0.01%
2022/09/19	7.1	75.30	5.2	75.91	74.10	2	19,630	0.01%
2022/09/16	5	79.10	2	80.05	80.70	3	19,925	0.02%
2022/09/15	14	81.32	15	80.68	80.70	-1	20,286	0.00%
2022/09/14	8.4	76.14	11	77.24	79.10	-2.6	20,546	-0.01%
2022/09/13	8	77.88	7	77.86	77.70	1	20,614	0.00%
2022/09/12	14.8	77.89	10	78.31	76.90	4.8	20,925	0.02%
2022/09/08	13	73.39	22.8	73.55	74.10	-9.8	20,836	-0.05%
2022/09/07	8.1	74.62	10	75.58	74.50	-2	20,908	-0.01%
2022/09/06	19	77.50	8	77.38	76.80	11	20,750	0.05%
2022/09/05	18.3	77.03	19.2	76.50	76.20	-0.9	20,692	0.00%
2022/09/02	28.3	81.66	24.8	79.19	78.00	3.5	20,581	0.02%
2022/09/01	1.1	84.42	2	84.20	83.70	-0.9	20,346	0.00%
2022/08/31	11	84.12	10.6	84.69	86.80	0.4	20,415	0.00%
2022/08/30	8.1	86.28	13.2	86.38	86.10	-5.1	20,129	-0.03%
2022/08/29	15.1	86.97	8	86.50	86.30	7.1	20,111	0.04%
2022/08/26	2	93.35	1	93.90	93.10	1	20,046	0.00%
2022/08/25	1	92.60	1	92.50	92.80	0	20,010	0.00%
2022/08/24	0	94.30	2	93.10	91.30	-2	20,068	-0.01%
2022/08/23	1	95.00	2	95.00	94.60	-1	20,090	0.00%
2022/08/22	8.2	95.85	9	96.77	95.10	-0.8	20,154	0.00%
2022/08/18	5	100.90	3	100.50	101.00	2	20,220	0.01%
2022/08/17	1	102.50	5	102.00	101.50	-4	20,697	-0.02%
2022/08/16	2	100.25	8	100.16	99.90	-6	21,251	-0.03%
2022/08/15	27	101.17	2	101.25	101.50	25	21,871	0.11%
2022/08/11	2	103.25	0	0.00	103.00	2	21,901	0.01%
2022/08/10	5	104.30	0	0.00	103.00	5	21,885	0.02%
2022/08/09	10	105.30	7	105.14	105.00	3	21,937	0.01%
2022/08/08	6	107.33	11	106.95	107.50	-5	21,826	-0.02%
2022/08/05	0	0.00	7	106.43	107.50	-7	21,846	-0.03%
2022/08/04	3	102.33	3	103.33	104.00	0	21,921	0.00%
2022/08/03	5	105.50	29	105.31	104.50	-24	21,955	-0.11%
2022/08/02	2.1	104.02	1.2	104.26	105.00	0.9	22,088	0.00%
2022/08/01	11	106.95	5.2	106.93	107.50	5.9	22,109	0.03%
2022/07/29	7.3	106.86	29.1	107.17	107.00	-21.8	22,202	-0.10%
2022/07/28	3	103.33	1.1	102.55	102.00	1.9	22,118	0.01%
2022/07/27	3.1	102.74	6	104.08	104.50	-2.9	22,091	-0.01%
2022/07/26	24	101.13	11	101.50	100.50	13	22,099	0.06%
2022/07/25	3	104.50	0	0.00	104.00	3	21,952	0.01%
2022/07/22	6	105.42	1	106.00	106.50	5	21,993	0.02%
2022/07/21	5	105.80	6	106.00	105.50	-1	22,013	0.00%
2022/07/20	46.1	106.70	16	104.69	103.50	30.1	21,989	0.14%
2022/07/19	23.3	129.51	8.3	129.43	131.00	15	21,598	0.07%
2022/07/18	3	119.50	7.1	120.79	121.00	-4.1	21,147	-0.02%
2022/07/15	3	118.00	1	117.00	117.00	2	21,144	0.01%
2022/07/14	3	116.00	3	116.67	118.50	0	21,219	0.00%
2022/07/13	3	116.17	8	115.63	113.50	-5	21,063	-0.02%
2022/07/12	10.3	113.01	2	112.25	112.00	8.3	20,966	0.04%
2022/07/11	3	119.83	4	119.88	120.50	-1	20,719	0.00%
2022/07/08	3.5	120.21	8	121.25	120.50	-4.5	20,675	-0.02%
2022/07/07	8	115.94	14	116.25	116.50	-6	20,505	-0.03%
2022/07/06	8	113.56	10	114.20	113.50	-2	20,500	-0.01%
2022/07/05	31	115.69	17	115.88	116.00	14	20,405	0.07%
2022/07/04	2	113.50	3	114.50	115.50	-1	19,948	0.00%
2022/07/01	7	119.07	7	116.57	111.00	0	19,836	0.00%
2022/06/30	13	119.85	11	116.95	119.00	2	19,480	0.01%
2022/06/29	22.1	122.24	17	121.97	120.00	5.1	19,155	0.03%
2022/06/28	14.1	124.72	10	126.05	128.00	4.1	18,787	0.02%
2022/06/27	15	123.50	20	126.15	128.00	-5	18,412	-0.03%
2022/06/24	9	115.33	8.1	116.31	116.50	1	17,937	0.01%
2022/06/23	7.1	112.63	24.9	112.02	110.50	-17.8	17,617	-0.10%
2022/06/22	1.1	118.16	2	118.50	120.00	-0.9	17,276	-0.01%
2022/06/21	5.1	122.78	3.1	123.50	123.50	2	16,758	0.01%
2022/06/20	7.1	122.79	22	122.61	119.50	-14.9	16,534	-0.09%
2022/06/17	3	131.83	2	132.25	131.00	1	16,156	0.01%
2022/06/16	9.1	135.18	11	136.05	131.00	-1.9	15,984	-0.01%
2022/06/15	7	142.86	4	141.50	140.50	3	16,030	0.02%
2022/06/14	3	143.00	1	142.00	143.00	2	16,380	0.01%
2022/06/13	3.2	144.38	1	145.50	143.00	2.2	17,312	0.01%
2022/06/10	12.2	151.37	2	150.00	150.00	10.2	17,735	0.06%
2022/06/09	8	155.38	7	155.71	155.00	1	17,977	0.01%
2022/06/08	2	161.50	4	160.50	161.50	-2	18,124	-0.01%
2022/06/07	3	160.00	2	158.00	159.00	1	18,565	0.01%
2022/06/06	2	162.00	2	158.75	158.50	0	19,086	0.00%
2022/06/02	0	0.00	1	159.00	158.50	-1	19,672	-0.01%
2022/06/01	14	160.32	4	159.88	159.50	10	20,734	0.05%
2022/05/31	11	157.86	11	157.09	157.00	0	22,047	0.00%
2022/05/30	1	161.00	0	0.00	158.50	1	22,405	0.00%
2022/05/27	6	158.50	8	160.00	160.50	-2	22,706	-0.01%
2022/05/26	7	159.86	13	161.12	156.50	-6	23,032	-0.03%
2022/05/25	10	162.10	6	160.83	160.50	4	23,196	0.02%
2022/05/24	9	164.83	14	162.96	161.50	-5	23,415	-0.02%
2022/05/23	2	162.50	23	157.78	163.50	-21	23,452	-0.09%
2022/05/20	9	147.89	10.1	148.00	149.00	-1.1	23,616	0.00%
2022/05/19	4.1	142.51	2	145.50	146.00	2.1	24,528	0.01%
2022/05/18	0	0.00	1	145.50	147.50	-1	25,491	0.00%
2022/05/17	7	146.71	2	146.00	143.00	5	26,034	0.02%
2022/05/16	3	149.17	2	150.00	148.00	1	26,380	0.00%
2022/05/13	3	151.67	6	152.25	153.50	-3	26,755	-0.01%
2022/05/12	3	153.17	2	151.50	148.50	1	27,852	0.00%
2022/05/11	5	152.00	38.2	151.69	151.50	-33.2	28,048	-0.12%
2022/05/10	1	149.50	3	152.33	151.50	-2	28,426	-0.01%
2022/05/09	4	150.00	4	149.63	148.00	0	28,842	0.00%
2022/05/06	9	150.00	4	150.75	151.50	5	29,843	0.02%
2022/05/05	6	153.25	4	153.75	153.00	2	29,960	0.01%
2022/05/04	2	149.00	2	149.75	148.50	0	29,923	0.00%
2022/05/03	36.1	144.18	6	144.92	146.00	30.1	30,123	0.10%
2022/04/29	32	146.64	18	146.31	146.00	14	30,426	0.05%
2022/04/28	26	144.56	0	0.00	142.00	26	30,615	0.08%
2022/04/27	0.2	143.34	0	0.00	144.00	0.2	30,648	0.00%
2022/04/26	3	146.83	0	0.00	145.00	3	30,761	0.01%
2022/04/25	7	149.43	1.6	149.81	148.00	5.4	30,860	0.02%
2022/04/22	6.2	156.81	3.5	156.57	156.00	2.7	30,890	0.01%
2022/04/21	5	157.90	2.1	158.49	157.50	3	31,098	0.01%
2022/04/20	21	156.48	16	156.97	155.50	5	31,348	0.02%
2022/04/19	0	0.00	5	156.00	156.00	-5	31,482	-0.02%
2022/04/18	1	151.53	0	0.00	151.00	1	31,728	0.00%
2022/04/15	20	154.85	23.2	155.00	155.00	-3.2	32,036	-0.01%
2022/04/14	4	157.62	4	155.75	154.50	0	32,163	0.00%
2022/04/13	1	158.00	4	157.00	158.00	-3	32,253	-0.01%
2022/04/12	6	151.42	3	149.33	153.00	3	32,311	0.01%
2022/04/11	5	153.50	1	153.50	151.50	4	32,351	0.01%
2022/04/08	1.1	154.52	2	154.25	154.00	-1	32,947	0.00%
2022/04/07	9.6	151.60	7	153.29	149.50	2.6	33,063	0.01%
2022/04/06	12	154.58	5	155.50	156.00	7	33,093	0.02%
2022/04/01	10	158.60	15	159.33	160.00	-5	33,478	-0.01%
2022/03/31	9	157.72	9	158.89	158.50	0	33,528	0.00%
2022/03/30	6	159.50	11	158.45	160.00	-5	33,688	-0.01%
2022/03/29	4	158.00	4	155.00	154.50	0	33,769	0.00%
2022/03/28	11	154.50	9.2	155.12	156.00	1.8	34,092	0.01%
2022/03/25	18.3	155.16	24	156.69	153.50	-5.7	34,467	-0.02%
2022/03/24	11.3	161.74	6	160.33	160.00	5.3	34,857	0.02%
2022/03/23	13.1	164.11	11.1	164.23	163.00	2	35,566	0.01%
2022/03/22	16.9	163.93	5.3	165.68	162.50	11.6	36,222	0.03%
2022/03/21	11	163.86	4	164.88	163.00	7	37,126	0.02%
2022/03/18	8.5	162.65	8	161.88	163.00	0.5	38,261	0.00%
2022/03/17	10	164.80	8.2	165.15	168.00	1.8	38,841	0.00%
2022/03/16	97	170.35	16	164.94	161.50	81	39,919	0.20%
2022/03/15	8.1	178.02	1	175.51	172.50	7.1	39,944	0.02%
2022/03/14	6	180.67	7	180.64	182.00	-1	41,030	0.00%
2022/03/11	5	175.30	4	175.00	175.00	1	42,473	0.00%
2022/03/10	12	180.66	9	178.50	176.50	3	43,249	0.01%
2022/03/09	16.3	174.02	14	174.54	174.00	2.3	43,857	0.01%
2022/03/08	20	173.05	14	171.21	170.50	6	44,460	0.01%
2022/03/07	22.9	188.16	15	186.63	180.00	7.9	43,865	0.02%
2022/03/04	49	197.15	46	196.08	192.00	3	43,042	0.01%
2022/03/03	11.1	194.63	17	194.53	192.00	-5.9	41,921	-0.01%
2022/03/02	14	192.71	9.2	191.75	190.50	4.8	41,774	0.01%
2022/03/01	7.1	193.29	9.4	192.98	193.00	-2.3	41,636	-0.01%
2022/02/25	6	187.00	16	187.25	187.00	-10	41,391	-0.02%
2022/02/24	30	187.77	35	185.19	182.00	-5	41,218	-0.01%
2022/02/23	21.1	188.26	22	189.20	190.00	-0.9	40,843	0.00%
2022/02/22	26.1	183.53	27	186.17	181.50	-0.9	40,488	0.00%
2022/02/21	26	197.23	20	198.40	195.00	6	39,762	0.02%
2022/02/18	9	188.67	17	187.74	194.50	-8	39,031	-0.02%
2022/02/17	10	186.15	9	185.44	183.00	1	38,225	0.00%
2022/02/16	24	183.04	12	183.71	183.50	12	37,912	0.03%
2022/02/15	16	179.88	8	180.31	178.50	8	38,206	0.02%
2022/02/14	19	181.24	41	179.50	180.00	-22	38,783	-0.06%
2022/02/11	5	174.10	3	174.00	172.00	2	38,390	0.01%
2022/02/10	10	175.30	13	175.46	175.50	-3	39,037	-0.01%
2022/02/09	16	173.75	14	175.32	173.50	2	39,741	0.00%
2022/02/08	22	168.02	12	170.42	172.00	10	39,830	0.03%
2022/02/07	5	151.50	6	156.58	162.00	-1	39,996	0.00%
2022/01/26	6	148.92	4	148.88	147.50	2	41,239	0.00%
2022/01/25	8	148.56	5	149.40	145.50	3	41,581	0.01%
2022/01/24	6	149.33	4	151.63	153.00	2	41,813	0.00%
2022/01/21	3	154.67	1	155.00	151.50	2	42,137	0.00%
2022/01/20	2	162.25	1	162.00	161.00	1	42,290	0.00%
2022/01/19	8	164.00	7	161.93	161.50	1	42,524	0.00%
2022/01/18	8	166.00	4	166.50	166.00	4	42,715	0.01%
2022/01/17	3	168.33	2	167.25	166.00	1	43,550	0.00%
2022/01/14	6	170.91	5	169.30	173.50	1	44,029	0.00%
2022/01/13	6.1	174.21	9	171.89	168.50	-2.9	44,460	-0.01%
2022/01/12	4	179.99	5	176.90	176.00	-1	44,725	0.00%
2022/01/11	4	178.00	6	181.83	181.50	-2	45,521	0.00%
2022/01/10	9	182.06	3	181.00	179.50	6	46,605	0.01%
2022/01/07	3	188.17	3	188.67	187.50	0	47,315	0.00%
2022/01/06	5	191.90	3	192.00	191.00	2	48,866	0.00%
2022/01/05	5	190.80	11	193.00	191.00	-6	49,726	-0.01%
2022/01/04	11	188.27	16	189.31	191.50	-5	50,499	-0.01%
2022/01/03	25	188.94	9.1	187.97	187.50	15.9	51,296	0.03%
2021/12/30	1	198.50	16	199.06	198.50	-15	51,827	-0.03%
2021/12/29	10	201.05	4	203.50	201.00	6	52,778	0.01%
2021/12/28	18	203.25	15.1	204.02	200.50	2.9	54,654	0.01%
2021/12/27	3	199.83	4.1	199.01	199.00	-1.1	55,451	0.00%
2021/12/24	9	201.17	8	199.75	199.00	1	56,326	0.00%
2021/12/23	8	203.75	10	203.60	200.00	-2	56,322	0.00%
2021/12/22	18	204.33	17.1	204.44	204.00	0.9	56,540	0.00%
2021/12/21	10	201.25	12	203.92	207.00	-2	56,543	0.00%
2021/12/20	23	198.74	16	199.38	199.00	7	56,620	0.01%
2021/12/17	12	202.25	25	202.36	200.00	-13	56,644	-0.02%
2021/12/16	16	199.69	33.1	198.74	196.50	-17.1	56,315	-0.03%
2021/12/15	10.1	195.89	6	197.00	199.00	4.1	56,196	0.01%
2021/12/14	19.1	195.57	19.5	192.48	189.50	-0.4	56,156	0.00%
2021/12/13	20.1	207.57	17	207.21	201.50	3.1	55,319	0.01%
2021/12/10	40	207.72	29.1	208.48	210.50	10.9	55,553	0.02%
2021/12/09	14	201.61	32.4	199.19	208.00	-18.4	54,894	-0.03%
2021/12/08	33.1	197.88	29.4	197.57	197.00	3.7	54,715	0.01%
2021/12/07	31	185.90	26.6	185.84	191.00	4.4	54,241	0.01%
2021/12/06	17.1	174.24	26.2	174.46	176.50	-9.1	53,587	-0.02%
2021/12/03	26	168.00	13	167.54	164.50	13	53,625	0.02%
2021/12/02	24	163.83	54.9	165.22	169.50	-30.9	53,692	-0.06%
2021/12/01	10	155.20	3	155.17	154.50	7	53,099	0.01%
2021/11/30	2	155.25	16	155.31	156.50	-14	53,553	-0.03%
2021/11/29	6	152.92	5	151.50	153.00	1	54,150	0.00%
2021/11/26	7	156.57	3	154.17	152.00	4	55,260	0.01%
2021/11/25	2	157.00	6	157.42	157.50	-4	55,943	-0.01%
2021/11/24	5.3	154.60	5	153.30	154.00	0.3	56,530	0.00%
2021/11/23	6	156.41	5	156.60	154.00	1	58,328	0.00%
2021/11/22	9.3	157.27	7	156.79	154.50	2.3	60,206	0.00%
2021/11/19	10.5	158.59	20.1	158.43	156.00	-9.6	61,871	-0.02%
2021/11/18	3	161.33	6	160.42	160.50	-3	64,140	0.00%
2021/11/17	10.1	157.39	7	158.07	158.50	3.1	66,010	0.00%
2021/11/16	12	159.63	9	160.56	161.00	3	67,378	0.00%
2021/11/15	5.1	160.20	10	159.70	157.00	-5	69,856	-0.01%
2021/11/12	22	159.34	11	160.05	159.00	11	71,211	0.02%
2021/11/11	34	168.16	21.1	163.56	159.50	12.9	71,484	0.02%
2021/11/10	21	182.55	20.5	183.22	177.00	0.5	72,107	0.00%
2021/11/09	26	186.96	21	184.95	183.50	5	73,224	0.01%
2021/11/08	38.3	183.27	40	186.00	190.00	-1.8	73,787	0.00%
2021/11/05	23	175.74	19.2	176.04	178.00	3.8	74,735	0.01%
2021/11/04	58	178.13	53.1	175.56	174.50	4.9	76,083	0.01%
2021/11/03	48	170.93	50.5	173.16	171.50	-2.5	76,323	0.00%
2021/11/02	5	161.90	6.5	162.32	161.00	-1.5	76,868	0.00%
2021/11/01	9.3	160.04	3.1	161.92	158.50	6.2	77,612	0.01%
2021/10/29	9.2	160.25	11.3	160.08	160.00	-2.1	78,267	0.00%
2021/10/28	4	158.36	10	156.65	153.50	-6	79,584	-0.01%
2021/10/27	6.3	153.73	2	153.50	153.00	4.3	82,036	0.01%
2021/10/26	4.6	157.41	7.1	157.70	157.00	-2.5	84,992	0.00%
2021/10/25	20	156.48	33	157.59	157.50	-13	87,571	-0.01%
2021/10/22	16.2	153.20	12.1	153.96	152.50	4.1	90,066	0.00%
2021/10/21	21	161.67	11	164.00	159.00	10	91,770	0.01%
2021/10/20	7	162.00	19.1	162.47	159.50	-12.1	92,550	-0.01%
2021/10/19	16	161.56	23.1	161.29	158.00	-7.1	94,278	-0.01%
2021/10/18	18.3	152.43	16.9	155.31	160.00	1.4	96,471	0.00%
2021/10/15	49	162.55	27	160.69	161.00	22	97,931	0.02%
2021/10/14	39	162.81	51.1	161.63	164.50	-12.1	98,982	-0.01%
2021/10/13	21.1	157.84	21	158.38	155.00	0.1	99,248	0.00%
2021/10/12	17.3	157.13	11	155.55	153.50	6.3	101,711	0.01%
2021/10/08	28.1	167.78	19	167.47	169.50	9.1	102,911	0.01%
2021/10/07	14.1	171.63	21	171.52	171.50	-6.9	105,121	-0.01%
2021/10/06	37.1	166.26	31	162.32	161.50	6.1	106,167	0.01%
2021/10/05	22.1	166.29	24	169.40	173.00	-1.9	107,309	0.00%
2021/10/04	15.3	172.57	16	172.78	165.50	-0.7	108,342	0.00%
2021/10/01	25.5	190.48	8	186.25	183.50	17.5	110,613	0.02%
2021/09/30	5	203.50	7	204.00	203.50	-2	112,158	0.00%
2021/09/29	17	201.21	18	200.78	200.50	-1	113,993	0.00%
2021/09/28	21	202.12	3	202.17	203.50	18	115,755	0.02%
2021/09/27	21.1	212.91	18	216.53	208.00	3.1	117,732	0.00%
2021/09/24	5	213.40	20	214.70	215.00	-15	121,860	-0.01%
2021/09/23	3	208.33	12	209.13	207.50	-9	123,853	-0.01%
2021/09/22	31	204.26	11	202.95	203.00	20	127,961	0.02%
2021/09/17	8	204.38	25	208.02	210.00	-17	129,019	-0.01%
2021/09/16	5	204.60	3	202.34	200.50	2	131,239	0.00%
2021/09/15	18.1	200.72	30	200.10	205.00	-12	132,972	-0.01%
2021/09/14	28.6	205.69	28	202.14	201.50	0.6	136,191	0.00%
2021/09/13	20.1	213.95	16	213.47	210.00	4.1	138,442	0.00%
2021/09/10	14	209.73	12	210.46	211.50	2	139,336	0.00%
2021/09/09	18	208.89	27	208.61	207.50	-9	140,530	-0.01%
2021/09/08	28	213.70	18	213.06	213.00	10	141,059	0.01%
2021/09/07	22	205.91	6.1	208.24	209.50	15.9	141,359	0.01%
2021/09/06	16.4	214.08	9	217.22	211.00	7.4	140,707	0.01%
2021/09/03	23	228.78	11	225.73	222.00	12	140,444	0.01%
2021/09/02	13	239.61	19.4	239.99	235.50	-6.4	139,951	0.00%
2021/09/01	35.1	240.22	23	238.17	235.00	12.1	139,269	0.01%
2021/08/31	12.1	247.93	10	249.55	248.00	2	138,045	0.00%
2021/08/30	19	252.76	7.1	254.65	249.00	11.9	137,102	0.01%
2021/08/27	16	257.34	20	259.40	252.00	-4	136,378	0.00%
2021/08/26	36	255.78	41	257.23	258.00	-5	134,570	0.00%
2021/08/25	17	256.38	26	252.96	262.00	-9	132,823	-0.01%
2021/08/24	57.2	250.19	39	247.08	244.00	18.2	131,087	0.01%
2021/08/23	11	242.91	36	244.85	248.00	-25	129,142	-0.02%
2021/08/20	28	218.87	57	218.16	225.50	-29	129,352	-0.02%
2021/08/19	49.2	224.01	27	222.20	213.00	22.2	130,804	0.02%
2021/08/18	12	215.67	40	210.98	226.00	-28	129,864	-0.02%
2021/08/17	19	214.26	22	214.54	205.50	-3	130,875	0.00%
2021/08/16	50	214.43	65	213.31	215.00	-15	131,847	-0.01%
2021/08/13	59	227.74	49	227.17	215.00	10	131,260	0.01%
2021/08/12	63.2	218.91	51.6	219.87	230.00	11.7	131,665	0.01%
2021/08/11	51	219.52	68	218.79	217.00	-17	131,247	-0.01%
2021/08/10	70	227.13	51.5	233.09	225.00	18.5	129,537	0.01%
2021/08/09	36	235.24	18	236.64	229.00	18	128,839	0.01%
2021/08/06	27	233.44	39	235.81	231.00	-12	128,536	-0.01%
2021/08/05	45	224.09	45	222.38	221.00	0	127,154	0.00%
2021/08/04	18.5	233.16	13	234.08	233.00	5.5	126,543	0.00%
2021/08/03	43	232.86	35	232.31	229.00	8	126,639	0.01%
2021/08/02	88	226.37	106	225.45	232.00	-18	125,565	-0.01%	大賣/
2021/07/30	95.2	244.86	55	240.60	223.50	40.2	123,176	0.03%
2021/07/29	53	238.62	68.1	241.46	248.00	-15	120,666	-0.01%
2021/07/28	47	209.19	53	209.52	225.50	-6	118,502	-0.01%
2021/07/27	30.1	206.74	58.2	204.34	205.00	-28.1	116,098	-0.02%
2021/07/26	34.2	226.33	10.1	230.33	216.50	24.1	115,006	0.02%
2021/07/23	52.1	245.38	49	246.67	240.00	3.1	113,819	0.00%
2021/07/22	65.1	229.26	84.2	227.68	240.00	-19.1	112,099	-0.02%
2021/07/21	74.2	253.63	63.6	249.82	238.50	10.6	109,689	0.01%
2021/07/20	57.5	268.14	41	266.73	260.50	16.5	107,231	0.02%
2021/07/19	29.2	291.49	18.1	290.15	286.00	11	105,706	0.01%
2021/07/16	66.3	291.20	77.2	291.08	286.00	-10.9	105,178	-0.01%
2021/07/15	26.1	269.87	46	270.04	278.50	-20	102,364	-0.02%
2021/07/14	66.2	254.74	58.1	255.22	253.50	8.2	101,196	0.01%
2021/07/13	69.2	270.14	43.3	279.46	258.50	25.9	98,531	0.03%
2021/07/12	73.1	288.57	63.2	291.36	287.00	10	96,744	0.01%
2021/07/09	99.1	289.98	61.2	290.27	275.00	38	94,700	0.04%
2021/07/08	53.1	276.31	87.9	279.71	304.00	-34.8	92,400	-0.04%
2021/07/07	89.5	285.73	56.6	286.74	276.50	32.9	89,534	0.04%
2021/07/06	56.6	307.31	42	302.50	296.00	14.6	87,537	0.02%
2021/07/05	59.5	311.91	29.3	310.13	302.00	30.3	85,714	0.04%
2021/07/02	68.1	336.36	37.3	330.91	326.50	30.8	83,762	0.04%
2021/07/01	89.3	338.19	70.1	336.85	336.00	19.2	81,705	0.02%
2021/06/30	39	307.04	56.2	312.04	321.00	-17.2	77,304	-0.02%
2021/06/29	106.1	309.22	88	309.20	292.00	18.1	75,146	0.02%	大買/
2021/06/28	35	294.61	30	298.77	300.00	5	71,395	0.01%
2021/06/25	51.2	267.16	64	268.42	273.00	-12.8	70,194	-0.02%
2021/06/24	21	239.74	20	244.78	248.50	1	67,663	0.00%
2021/06/23	70.8	243.91	45	242.90	226.00	25.8	65,883	0.04%
2021/06/22	59	264.78	50.2	262.90	251.00	8.8	61,674	0.01%
2021/06/21	32	242.98	34	243.78	249.00	-2	58,851	0.00%
2021/06/18	31.3	215.29	50	218.76	226.50	-18.7	58,156	-0.03%
2021/06/17	48.2	204.94	24	204.56	206.00	24.2	56,643	0.04%
2021/06/16	39	206.44	32	209.23	205.50	7	55,154	0.01%
2021/06/15	10	187.60	8.1	191.38	191.50	1.9	53,839	0.00%
2021/06/11	3	164.01	5	172.40	174.50	-2	53,432	0.00%
2021/06/10	4	154.13	69	155.49	159.00	-65	53,228	-0.12%
2021/06/09	3	157.67	1	159.01	160.00	2	53,324	0.00%
2021/06/08	0	0.00	8	160.25	165.00	-8	53,404	-0.01%
2021/06/07	14	151.07	10	151.40	153.00	4	53,464	0.01%
2021/06/04	7	157.43	1	155.51	155.50	6	53,521	0.01%
2021/06/03	4	164.50	17.1	162.62	161.00	-13.1	53,592	-0.02%
2021/06/02	16	161.22	2.1	161.76	160.00	13.9	53,515	0.03%
2021/06/01	4	149.13	6.1	155.40	159.50	-2.1	53,205	0.00%
2021/05/31	8	151.94	10	146.50	145.00	-2	53,006	0.00%
2021/05/28	27	148.57	33	149.97	154.50	-6	52,533	-0.01%
2021/05/27	29.1	137.54	30.1	139.92	140.50	-1	50,723	0.00%
2021/05/26	13	122.27	26	121.69	128.00	-13	47,866	-0.03%
2021/05/25	56.1	127.02	39	126.36	116.50	17.1	46,237	0.04%
2021/05/24	16	120.41	7.3	122.95	125.00	8.7	43,825	0.02%
2021/05/21	2	112.50	72	113.86	114.00	-70	42,234	-0.17%
2021/05/20	23	96.87	44.5	99.16	104.00	-21.5	41,724	-0.05%
2021/05/19	56	92.50	63	92.82	94.60	-7	39,609	-0.02%
2021/05/18	5.1	83.31	6	84.00	86.00	-0.9	39,042	0.00%
2021/05/17	18	77.93	16.3	78.05	78.20	1.7	38,911	0.00%
2021/05/14	7.3	78.01	12	76.62	81.60	-4.7	37,764	-0.01%
2021/05/13	36	81.52	72.5	80.68	80.10	-36.5	36,679	-0.10%
2021/05/12	37.3	90.42	4	89.28	88.90	33.3	36,346	0.09%
2021/05/11	17	101.23	25	101.68	98.70	-8	36,361	-0.02%
2021/05/10	10	97.48	32	98.53	101.50	-22	35,317	-0.06%
2021/05/07	17	89.90	38	91.18	92.30	-21	34,558	-0.06%
2021/05/06	34.1	90.48	8	90.78	89.90	26.1	34,312	0.08%
2021/05/05	10	93.29	10	94.15	92.50	0	33,721	0.00%
2021/05/04	36.3	94.49	18.1	92.79	91.40	18.2	33,189	0.05%
2021/05/03	54	102.25	79.9	101.92	101.50	-25.9	32,428	-0.08%
2021/04/29	16	91.52	18.3	92.72	94.70	-2.3	31,563	-0.01%
2021/04/28	38	95.19	19	94.95	92.50	19	31,936	0.06%
2021/04/27	30.1	93.40	44	93.46	91.20	-13.9	31,941	-0.04%
2021/04/26	0	0.00	23	89.18	90.20	-23	31,963	-0.07%
2021/04/23	37	83.81	25	85.75	82.00	12	32,715	0.04%
2021/04/22	53	91.74	22.2	92.62	85.80	30.9	32,945	0.09%
2021/04/21	16	86.74	35	88.55	89.60	-19	32,068	-0.06%
2021/04/20	112	80.61	63	80.28	81.50	49	31,928	0.15%	大買/
2021/04/19	10	78.95	49	78.79	80.60	-39	32,264	-0.12%
2021/04/16	20	68.95	15	68.31	73.30	5	32,430	0.02%
2021/04/15	14	66.09	11	66.53	66.70	3	32,892	0.01%
2021/04/14	49.2	64.11	12	64.96	65.30	37.2	34,186	0.11%
2021/04/13	3	64.20	24	63.10	64.30	-21	34,459	-0.06%
2021/04/12	30	62.11	14	63.26	64.00	16	35,159	0.05%
2021/04/09	7	57.70	18	57.41	58.20	-11	36,862	-0.03%
2021/04/08	7	58.49	18	58.52	58.90	-11	37,908	-0.03%
2021/04/07	0.5	57.90	36	57.12	58.70	-35.5	39,236	-0.09%
2021/04/06	23	56.23	22	56.72	57.40	1	42,280	0.00%
2021/04/01	20	55.94	10	56.00	55.90	10	43,279	0.02%
2021/03/31	22	55.85	26	56.15	55.10	-4	44,129	-0.01%
2021/03/30	23	54.38	48	53.95	54.60	-25	44,067	-0.06%
2021/03/29	12	54.78	78	55.30	55.40	-66	44,720	-0.15%
2021/03/26	10	51.47	5	51.54	52.90	5	46,649	0.01%
2021/03/25	9	50.54	0	0.00	49.90	9	47,659	0.02%
2021/03/24	65	51.75	4	51.78	52.00	61	48,732	0.13%
2021/03/23	75	52.16	39	52.85	51.70	36	48,863	0.07%
2021/03/22	28	53.82	25	54.08	54.50	3	48,009	0.01%
2021/03/19	2	50.08	17	49.66	49.55	-15	47,755	-0.03%
2021/03/18	8	49.76	3	49.70	49.95	5	48,015	0.01%
2021/03/17	15	49.38	7	49.29	49.00	8	48,441	0.02%
2021/03/16	4	48.33	3	48.58	48.65	1	48,956	0.00%
2021/03/15	0	0.00	3	48.87	48.70	-3	49,649	-0.01%
2021/03/12	0	0.00	4	47.83	47.40	-4	50,455	-0.01%
2021/03/11	1	48.20	9	47.58	47.25	-8	50,756	-0.02%
2021/03/10	90	47.39	0	0.00	47.00	90	50,926	0.18%
2021/03/09	0	0.00	41	47.07	47.50	-41	51,141	-0.08%
2021/03/08	1	46.95	0	0.00	45.40	1	51,479	0.00%
2021/03/05	0	0.00	2	46.50	45.85	-2	51,890	0.00%
2021/03/04	2	46.60	0	0.00	46.05	2	52,319	0.00%
2021/03/03	11	45.86	12	46.54	47.30	-1	52,717	0.00%
2021/03/02	24	46.60	23	49.20	45.50	1	53,775	0.00%
2021/02/26	2	46.80	3	47.45	47.95	-1	54,074	0.00%
2021/02/25	12	47.75	21	47.76	47.30	-9	54,060	-0.02%
2021/02/24	1	46.00	11	46.69	46.00	-10	54,183	-0.02%
2021/02/23	15	48.19	13	47.20	46.70	2	54,262	0.00%
2021/02/22	24	47.05	26	47.41	46.75	-2	54,800	0.00%
2021/02/19	8	44.47	7	44.61	44.50	1	54,951	0.00%
2021/02/18	3	45.63	17	45.40	45.25	-14	55,206	-0.03%
2021/02/17	3	43.28	3	43.89	43.90	0	54,788	0.00%
2021/02/05	36	42.90	37	42.56	42.20	-1	54,773	0.00%
2021/02/04	11	42.20	11	42.60	43.50	0	54,818	0.00%
2021/02/03	26	43.03	15	43.64	42.25	11	55,361	0.02%
2021/02/02	22	44.02	10	43.83	43.50	12	56,019	0.02%
2021/02/01	1	41.45	0	0.00	41.35	1	55,488	0.00%
2021/01/29	16	43.74	0	0.00	42.80	16	55,267	0.03%
2021/01/28	1	45.45	7	45.10	44.75	-6	55,130	-0.01%
2021/01/27	4	44.69	2	45.05	44.55	2	54,963	0.00%
2021/01/26	12	44.93	22	45.56	45.60	-10	55,058	-0.02%
2021/01/25	15	46.33	20	45.91	45.65	-5	54,998	-0.01%
2021/01/22	1	44.60	7	44.06	44.80	-6	54,629	-0.01%
2021/01/21	8	43.16	18	44.12	42.70	-10	54,212	-0.02%
2021/01/20	6	42.20	4	42.30	42.10	2	53,579	0.00%
2021/01/19	20	43.87	19.3	43.48	43.20	0.7	52,968	0.00%
2021/01/18	20	43.26	19	43.90	45.10	1	52,507	0.00%
2021/01/15	59	44.82	10	43.94	43.25	49	51,347	0.10%
2021/01/14	7	48.57	8	49.55	48.05	-1	50,492	0.00%
2021/01/13	75	48.82	74	48.16	48.00	1	50,040	0.00%
2021/01/12	37	49.07	16	49.34	49.05	21	49,715	0.04%
2021/01/11	11	49.54	11	49.79	50.40	0	48,278	0.00%
2021/01/08	20	48.36	23	48.05	48.50	-3	47,488	-0.01%
2021/01/07	35	47.39	26	46.88	47.35	9	46,536	0.02%
2021/01/06	32	52.73	14	52.61	50.30	18	45,072	0.04%
2021/01/05	34	55.09	15	55.17	54.60	19	44,340	0.04%
2021/01/04	61	56.08	67	56.17	57.10	-6	43,023	-0.01%
2020/12/31	20	51.85	19	51.73	52.90	1	40,875	0.00%
2020/12/30	13	50.17	21	49.96	50.10	-8	39,737	-0.02%
2020/12/29	123	52.81	102	53.01	49.35	21	38,285	0.05%	大買/大賣/
2020/12/28	33	50.98	25.8	52.26	52.80	7.2	35,075	0.02%
2020/12/25	17	47.99	45.2	48.48	48.00	-28.2	33,634	-0.08%
2020/12/24	34	45.78	28	46.03	45.25	6	32,551	0.02%
2020/12/23	33	44.09	31	44.68	45.45	2	32,156	0.01%
2020/12/22	35	47.54	13	46.47	43.15	22	31,216	0.07%
2020/12/21	9	44.51	18	46.38	47.50	-9	28,681	-0.03%
2020/12/18	12	43.79	28	43.43	43.20	-16	27,305	-0.06%
2020/12/17	1	42.40	19	41.88	42.35	-18	25,975	-0.07%
2020/12/16	1	40.80	7	40.91	41.00	-6	25,507	-0.02%
2020/12/15	9	40.59	5	41.12	40.00	4	25,254	0.02%
2020/12/14	10	41.33	11	41.31	40.75	-1	24,601	0.00%
2020/12/11	24	40.64	4	40.28	38.95	20	24,110	0.08%
2020/12/10	19	41.66	13	42.13	41.40	6	23,548	0.03%
2020/12/09	9	41.41	15	41.26	41.40	-6	22,943	-0.03%
2020/12/08	10	41.24	27.8	40.94	40.60	-17.8	22,173	-0.08%
2020/12/07	5	37.51	3	38.30	38.25	2	21,113	0.01%
2020/12/04	14.8	38.16	3	37.70	38.00	11.8	20,573	0.06%
2020/12/03	13	39.79	2	39.45	39.50	11	20,136	0.05%
2020/12/02	22	39.98	2	40.18	40.00	20	19,824	0.10%
2020/12/01	18	41.51	0	0.00	41.10	18	19,317	0.09%
2020/11/30	3	43.05	1	43.00	43.70	2	18,836	0.01%
2020/11/27	2	42.45	7	42.25	43.00	-5	18,393	-0.03%
2020/11/26	29	41.64	31	41.90	40.65	-2	17,895	-0.01%
2020/11/25	9	39.55	8	39.80	40.90	1	16,799	0.01%
2020/11/24	2	36.95	0	0.00	37.20	2	16,009	0.01%
2020/11/23	1	37.80	7	37.79	37.45	-6	15,818	-0.04%
2020/11/20	20	37.55	0	0.00	36.75	20	15,621	0.13%
2020/11/19	10	36.57	5	37.41	37.45	5	15,539	0.03%
2020/11/18	3	36.15	9	35.69	36.40	-6	14,552	-0.04%
2020/11/17	1	32.75	5	32.65	33.35	-4	13,788	-0.03%
2020/11/16	0	0.00	3	31.77	31.55	-3	13,474	-0.02%
2020/11/13	1	30.80	3	31.47	30.60	-2	13,393	-0.01%
2020/11/12	1	31.05	2	31.88	31.20	-1	13,198	-0.01%
2020/11/11	4	31.63	1	32.00	32.45	3	13,081	0.02%
2020/11/10	10	32.03	2	30.83	29.80	8	12,631	0.06%
2020/11/09	0	0.00	3	31.20	32.25	-3	11,564	-0.03%
2020/11/06	0	0.00	4	29.10	29.35	-4	11,333	-0.04%
2020/11/05	0	0.00	4	28.43	28.95	-4	11,279	-0.04%
2020/11/04	4	28.63	0	0.00	28.90	4	11,238	0.04%
2020/11/03	0	0.00	4	28.59	28.60	-4	11,022	-0.04%
2020/11/02	9	28.04	5	26.95	27.00	4	10,673	0.04%
2020/10/29	0	0.00	1	26.70	26.70	-1	10,172	-0.01%
2020/10/28	0	0.00	10	26.40	26.15	-10	10,059	-0.10%
2020/10/26	4	26.16	3	26.40	26.85	1	9,717	0.01%
2020/10/22	0	0.00	0.2	24.60	24.45	-0.2	9,161	0.00%
2020/10/20	1.2	24.80	1	25.05	25.25	0.2	8,840	0.00%
2020/10/16	0	0.00	23	23.93	23.55	-23	8,469	-0.27%
2020/10/13	1	24.85	20	24.79	25.05	-19	8,112	-0.23%
2020/10/08	32	23.70	0.2	23.75	23.80	31.8	7,540	0.42%
2020/10/07	0	0.00	26	24.18	24.45	-26	7,351	-0.35%
2020/10/06	0	0.00	1	23.20	23.45	-1	7,094	-0.01%
2020/10/05	2.2	22.19	0	0.00	22.85	2.2	6,852	0.03%
2020/09/30	1	21.35	2	21.20	21.25	-1	6,606	-0.02%
2020/09/29	5	22.00	5.2	21.63	21.00	-0.2	6,614	0.00%
2020/09/28	23.2	21.45	12	21.60	21.65	11.2	6,365	0.18%
2020/09/25	1	20.05	0	0.00	20.45	1	6,001	0.02%
2020/09/24	0	0.00	3	19.22	19.20	-3	5,795	-0.05%
2020/09/14	6	19.78	0	0.00	19.75	6	5,435	0.11%
2020/09/11	5	19.90	0	0.00	20.00	5	5,337	0.09%
2020/09/08	5	20.20	0	0.00	20.00	5	5,129	0.10%
2020/09/07	7	20.54	2	20.55	20.15	5	5,064	0.10%
2020/09/02	1	20.50	0	0.00	20.70	1	4,671	0.02%
2020/09/01	1	21.55	0	0.00	20.95	1	4,595	0.02%
2020/08/27	1	21.10	2.4	20.88	20.90	-1.4	4,277	-0.03%
2020/08/25	1.4	21.79	0	0.00	21.75	1.4	3,937	0.04%
2020/08/20	0	0.00	1	20.60	19.95	-1	3,447	-0.03%
2020/08/19	3	20.73	0	0.00	20.35	3	3,250	0.09%
2020/08/18	0	0.00	3	19.60	20.10	-3	3,028	-0.10%
2020/08/17	4	20.36	2	20.23	20.05	2	2,835	0.07%
2020/08/14	2	20.05	0	0.00	19.90	2	2,607	0.08%
2020/07/29	0	0.00	5	17.20	17.00	-5	2,021	-0.25%
2020/07/28	5	16.80	0	0.00	16.95	5	2,034	0.25%
2020/07/13	0	0.00	2	18.80	18.80	-2	2,028	-0.10%
2020/07/06	0	0.00	5	17.50	17.65	-5	1,677	-0.30%
2020/07/03	0	0.00	5	16.75	16.90	-5	1,623	-0.31%
2020/06/30	10	16.45	0	0.00	16.45	10	1,691	0.59%
2020/06/23	0	0.00	5	16.70	16.60	-5	1,770	-0.28%
2020/06/22	5	16.30	5	16.50	16.35	0	1,782	0.00%
2020/06/16	5	16.40	5	16.70	16.70	0	1,957	0.00%
2020/06/05	0	0.00	5	16.80	16.70	-5	2,252	-0.22%
2020/06/03	0	0.00	5	16.50	16.55	-5	2,275	-0.22%
2020/06/02	5	16.20	0.3	16.20	16.20	4.7	2,271	0.21%
2020/06/01	0	0.00	5	16.40	16.30	-5	2,267	-0.22%
2020/05/29	0	0.00	5	16.25	16.30	-5	2,270	-0.22%
2020/05/28	2	16.20	5	16.30	16.05	-3	2,270	-0.13%
2020/05/27	3.3	16.21	5	16.40	16.35	-1.7	2,255	-0.08%
2020/05/26	1	16.25	1	16.25	16.20	0	2,247	0.00%
2020/05/25	2	16.10	0	0.00	16.10	2	2,242	0.09%
2020/05/22	0	0.00	1	16.10	15.95	-1	2,257	-0.04%
2020/05/20	0	0.00	12	16.06	16.05	-12	2,269	-0.53%
2020/05/19	2	16.08	0	0.00	16.00	2	2,269	0.09%
2020/05/18	2	15.80	5	15.70	15.75	-3	2,282	-0.13%
2020/05/14	12	15.76	0	0.00	15.60	12	2,297	0.52%
2020/05/13	2	16.00	0	0.00	15.95	2	2,283	0.09%
2020/05/12	0	0.00	1	16.35	16.40	-1	2,264	-0.04%
2020/05/04	3	16.60	5	16.80	16.55	-2	2,264	-0.09%
2020/04/29	0.4	16.85	0	0.00	16.70	0.4	2,270	0.02%
2020/04/28	1	16.40	5	16.45	16.40	-4	2,238	-0.18%
2020/04/27	0	0.00	2	16.05	16.40	-2	2,274	-0.09%
2020/04/22	6	15.61	1	15.75	15.80	5	2,263	0.22%
2020/04/21	1	16.15	0	0.00	15.95	1	2,263	0.04%
2020/04/15	0	0.00	5	16.00	16.10	-5	2,151	-0.23%
2020/04/14	0	0.00	5	15.40	15.45	-5	2,122	-0.24%
2020/04/13	0.1	15.20	0	0.00	15.05	0.1	2,124	0.00%
2020/04/10	0.5	15.30	0	0.00	15.30	0.5	2,113	0.02%
2020/04/08	0	0.00	7	14.75	14.95	-7	2,082	-0.34%
2020/04/07	0	0.00	10	14.70	14.50	-10	2,062	-0.48%
2020/04/06	5	14.10	5	14.35	14.30	0	2,026	0.00%
2020/04/01	5	14.00	12	14.18	14.35	-7	2,011	-0.35%
2020/03/31	2	13.85	0	0.00	13.75	2	1,958	0.10%
2020/03/27	0	0.00	5	14.00	13.90	-5	1,903	-0.26%
2020/03/26	12	13.22	5	13.60	13.60	7	1,872	0.37%
2020/03/17	0	0.00	10	13.90	13.40	-10	1,565	-0.64%
2020/03/06	5	17.00	0	0.00	16.90	5	1,383	0.36%
2020/02/25	5	17.00	5	17.30	17.40	0	1,336	0.00%
2020/02/19	0	0.00	3	17.55	17.50	-3	1,290	-0.23%
2020/02/17	0	0.00	5	17.35	17.30	-5	1,280	-0.39%
2020/02/13	5	17.05	0	0.00	17.15	5	1,262	0.40%
2020/02/06	0	0.00	5	17.30	17.30	-5	1,239	-0.40%
2020/01/31	0	0.00	1	17.00	17.00	-1	1,180	-0.08%
2020/01/30	5	17.00	0	0.00	16.80	5	1,166	0.43%
2020/01/15	2	18.25	0	0.00	18.30	2	1,200	0.17%
2020/01/14	5	18.40	0	0.00	18.40	5	1,205	0.41%
2020/01/06	1	18.60	1	18.55	18.35	0	1,249	0.00%
2020/01/03	4	18.60	4	18.69	18.60	0	1,270	0.00%
2019/12/27	0	0.00	0.1	18.50	18.50	-0.1	1,331	0.00%
2019/12/25	0	0.00	5	18.65	18.60	-5	1,346	-0.37%
2019/12/23	3	18.70	0	0.00	18.50	3	1,381	0.22%
2019/12/17	0	0.00	3	18.10	18.10	-3	1,352	-0.22%
2019/11/28	0	0.00	0	18.40	18.45	0	1,766	0.00%
2019/11/27	0	0.00	5	18.30	18.35	-5	1,807	-0.28%
2019/11/25	5	18.25	0	0.00	18.25	5	1,863	0.27%
2019/11/13	5	18.05	0	0.00	18.20	5	2,410	0.21%
2019/11/08	0	0.00	0.3	18.35	18.40	-0.3	2,598	-0.01%
2019/10/01	5	18.30	8	18.25	18.25	-3	4,625	-0.06%
2019/09/26	8	18.60	0	0.00	18.55	8	4,686	0.17%
2019/09/25	7	18.76	4	18.70	18.85	3	4,760	0.06%
2019/09/24	2	18.75	3	18.75	18.75	-1	4,767	-0.02%
2019/09/23	5	18.80	1	18.80	18.80	4	4,779	0.08%
2019/09/20	0	0.00	8	18.87	18.85	-8	4,796	-0.17%
2019/09/19	2	19.05	0	0.00	19.05	2	4,779	0.04%
2019/09/18	1	19.15	0	0.00	19.00	1	4,819	0.02%
2019/09/17	3	18.83	5	18.75	19.10	-2	4,828	-0.04%
2019/09/16	3	19.00	6	18.80	18.90	-3	4,869	-0.06%
2019/09/12	0	0.00	5	19.00	19.15	-5	4,891	-0.10%
2019/09/11	19	18.99	1	18.85	18.85	18	4,908	0.37%
2019/09/10	5	19.20	0	0.00	19.20	5	4,870	0.10%
2019/09/06	3	19.68	0	0.00	19.75	3	4,854	0.06%
2019/09/05	6	19.82	1	19.80	19.75	5	4,873	0.10%
2019/09/04	19	20.48	5	20.60	20.15	14	4,831	0.29%
2019/09/03	1	19.90	10	19.98	20.20	-9	4,719	-0.19%
2019/09/02	5	19.00	0	0.00	19.15	5	4,583	0.11%
2019/08/30	0	0.00	5	19.05	19.00	-5	4,578	-0.11%
2019/08/29	3	19.07	8	19.14	19.00	-5	4,544	-0.11%
2019/08/27	0	0.00	1	18.80	18.80	-1	4,607	-0.02%
2019/08/26	12	18.88	5	19.30	18.75	7	4,612	0.15%
2019/08/23	0	0.00	8	18.54	18.60	-8	4,582	-0.17%
2019/08/22	13	18.92	10	19.23	18.75	3	4,606	0.07%
2019/08/21	10	19.35	5	19.30	19.30	5	4,570	0.11%
2019/08/20	5	18.80	0	0.00	18.75	5	4,536	0.11%
2019/08/19	5	19.20	10	19.38	19.15	-5	4,493	-0.11%
2019/08/16	5	19.50	1	19.55	19.55	4	4,417	0.09%
2019/08/15	10	20.15	10	20.20	19.80	0	4,356	0.00%
2019/08/14	7	21.05	5	21.30	21.05	2	4,292	0.05%
2019/08/13	8	20.54	0	0.00	20.60	8	4,250	0.19%
2019/08/12	2	20.80	0	0.00	20.65	2	4,215	0.05%
2019/08/08	5	20.63	5	21.30	21.40	0	4,184	0.00%
2019/08/07	0	0.00	1	20.60	20.50	-1	4,085	-0.02%
2019/08/06	5	20.50	0	0.00	20.55	5	4,031	0.12%
2019/08/05	6	21.41	6.4	21.98	21.40	-0.4	3,939	-0.01%
2019/08/02	8.4	20.83	5	21.10	21.80	3.4	3,813	0.09%
2019/08/01	0	0.00	5	21.40	20.85	-5	3,588	-0.14%
2019/07/31	5	20.80	0	0.00	20.75	5	3,472	0.14%
2019/07/30	5	21.30	0	0.00	21.25	5	3,382	0.15%
2019/07/29	1	21.60	0.4	22.10	22.10	0.7	3,295	0.02%
2019/07/26	1	22.60	2	21.90	21.90	-1	3,167	-0.03%
2019/07/25	5.4	21.41	2	21.35	21.90	3.4	2,829	0.12%
2019/07/23	0	0.00	10	19.80	19.55	-10	2,277	-0.44%
2019/07/22	10	19.50	0	0.00	19.25	10	2,169	0.46%
2019/06/28	3	18.35	5	18.15	18.10	-2	1,697	-0.12%
2019/06/27	0	0.00	8	18.33	18.40	-8	1,678	-0.48%
2019/06/20	10	18.25	0	0.00	17.95	10	1,518	0.66%
2019/06/13	1	18.40	0	0.00	18.40	1	1,370	0.07%
2019/05/29	0	0.00	10	18.15	18.50	-10	994	-1.01%
2019/05/28	0	0.00	1	18.10	18.20	-1	944	-0.11%
2019/05/27	5	18.10	0	0.00	18.05	5	905	0.55%
2019/05/24	5	17.70	1	17.85	17.90	4	854	0.47%
2019/05/22	0	0.00	0.5	17.45	17.50	-0.5	811	-0.06%
2019/05/20	0	0.00	0.2	17.05	17.10	-0.2	751	-0.03%
2019/05/16	0.2	17.00	0	0.00	17.05	0.2	727	0.03%
2019/05/02	0.5	16.40	0	0.00	16.50	0.5	635	0.08%
2019/04/25	0	0.00	30	16.32	16.25	-30	612	-4.90%
2019/04/24	10	16.40	0	0.00	16.35	10	608	1.64%
2019/04/22	20	16.39	0	0.00	16.55	20	590	3.39%
2019/02/25	0	0.00	2	16.25	16.20	-2	512	-0.39%
2019/02/21	0	0.00	10	16.30	16.40	-10	504	-1.98%
2019/02/19	12	16.25	0	0.00	16.25	12	492	2.44%
2018/12/04	0	0.00	1	16.05	16.00	-1	861	-0.12%
2018/10/17	1	15.95	0	0.00	15.65	1	1,139	0.09%
2018/09/19	0	0.00	5	16.90	16.80	-5	1,299	-0.38%
2018/09/12	0	0.00	5	16.96	16.85	-5	1,331	-0.38%
2018/09/10	0	0.00	3	16.80	16.80	-3	1,323	-0.23%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.07%
2018/08/21	1	17.15	3	17.15	17.30	-2	1,318	-0.15%
2018/08/09	0	0.00	42	16.90	16.80	-42	1,241	-3.38%
2018/08/07	42	16.80	0	0.00	16.85	42	1,336	3.14%
2018/05/25	0	0.00	1.1	16.45	16.45	-1.1	1,598	-0.07%
2018/05/16	0	0.00	3	16.25	16.50	-3	1,621	-0.19%
2018/04/16	5	17.15	0	0.00	17.10	5	1,970	0.25%
2018/04/11	6	17.60	0	0.00	17.50	6	2,003	0.30%
2018/01/05	0	0.00	3	19.85	19.75	-3	3,296	-0.09%
2018/01/04	0	0.00	2.2	19.40	19.45	-2.2	3,285	-0.07%
2018/01/02	5	19.90	0	0.00	19.85	5	3,233	0.15%