萬海 (2615)-凱基-岡山券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	81.60	1.1	81.95	82.20	-0.1	39,561	0.00%
2024/12/16	6	81.23	0	0.00	79.60	6	39,607	0.02%
2024/12/13	1	82.40	1	82.20	82.20	0	39,400	0.00%
2024/12/12	11	82.01	1	83.20	81.70	10	39,349	0.03%
2024/12/11	2.1	83.86	0	0.00	82.90	2.1	39,300	0.01%
2024/12/10	3	84.43	2	86.35	84.50	1	39,332	0.00%
2024/12/09	35	88.01	18	88.10	86.10	17	39,141	0.04%
2024/12/06	1	84.30	0	0.00	84.00	1	38,433	0.00%
2024/12/05	0	0.00	10	85.10	84.20	-10	38,372	-0.03%
2024/12/04	1	85.10	0	0.00	86.30	1	38,376	0.00%
2024/12/03	6	85.60	0	0.00	86.10	6	38,502	0.02%
2024/12/02	4.4	83.90	0	0.00	83.40	4.4	38,342	0.01%
2024/11/29	4.2	83.88	2	83.65	83.00	2.2	38,473	0.01%
2024/11/28	28.2	84.53	3	85.20	83.80	25.2	38,680	0.07%
2024/11/27	6.3	85.77	1	84.50	84.50	5.3	38,470	0.01%
2024/11/26	4.2	90.76	3	89.90	89.70	1.2	37,910	0.00%
2024/11/25	9.7	91.34	6	91.80	90.70	3.7	37,921	0.01%
2024/11/22	10.2	93.98	16	94.46	93.60	-5.8	37,730	-0.02%
2024/11/21	30.1	96.69	11	97.21	95.80	19.1	37,298	0.05%
2024/11/20	11	96.07	36	96.63	94.80	-25	36,322	-0.07%
2024/11/19	8.1	93.15	9	92.68	93.30	-0.9	35,041	0.00%
2024/11/18	2	91.30	1.4	91.56	90.90	0.6	34,756	0.00%
2024/11/15	5.3	91.83	7	91.66	90.50	-1.7	34,624	-0.01%
2024/11/14	2.1	90.55	3	90.70	89.80	-0.9	34,403	0.00%
2024/11/13	11.2	91.16	4	91.10	90.60	7.2	34,579	0.02%
2024/11/12	13	93.28	8	93.35	91.30	5	34,754	0.01%
2024/11/11	9.5	94.48	3	94.60	94.30	6.5	34,807	0.02%
2024/11/08	28.4	94.72	33.5	94.83	93.70	-5.1	34,755	-0.01%
2024/11/07	7.4	90.76	3	91.13	91.80	4.4	34,903	0.01%
2024/11/06	17.1	94.41	20	94.25	93.60	-2.9	34,962	-0.01%
2024/11/05	26	93.68	39.4	94.34	94.70	-13.4	35,337	-0.04%
2024/11/04	123.5	93.08	109	91.84	89.80	14.5	34,898	0.04%	大買/大賣/
2024/11/01	22	91.43	41.8	92.23	94.20	-19.8	33,867	-0.06%
2024/10/30	3	86.10	1	87.40	85.70	2	33,326	0.01%
2024/10/29	4.1	86.01	0	0.00	85.70	4.1	33,492	0.01%
2024/10/28	7	88.16	4	87.45	88.60	3	33,530	0.01%
2024/10/24	1.6	87.43	2	87.90	86.00	-0.4	33,446	0.00%
2024/10/23	4	87.55	18	88.44	87.70	-14	33,445	-0.04%
2024/10/22	13.4	88.61	9	89.64	87.60	4.4	33,552	0.01%
2024/10/21	12.1	87.91	16	87.31	87.90	-4	33,427	-0.01%
2024/10/18	10	85.65	5	86.24	85.30	5	33,412	0.01%
2024/10/17	6	85.60	9	86.22	86.40	-3	33,275	-0.01%
2024/10/16	3	81.57	10	82.99	82.20	-7	32,997	-0.02%
2024/10/15	12	82.56	12	81.44	81.10	0	33,039	0.00%
2024/10/14	3.1	83.56	0	0.00	82.00	3.1	33,346	0.01%
2024/10/11	2	83.60	0	0.00	83.00	2	33,454	0.01%
2024/10/09	4	83.65	4	83.10	83.00	0	33,604	0.00%
2024/10/08	11	85.86	18	86.08	85.50	-7	33,639	-0.02%
2024/10/07	26	85.95	17	86.28	85.70	9	33,858	0.03%
2024/10/04	12.5	89.77	0	0.00	89.30	12.5	33,872	0.04%
2024/10/01	35	99.44	35	99.63	99.20	0	33,637	0.00%
2024/09/30	14	101.73	11.1	100.66	98.00	2.9	32,958	0.01%
2024/09/27	11	104.59	26	105.63	107.50	-15	32,265	-0.05%
2024/09/26	53	103.17	49.7	102.78	102.00	3.3	31,422	0.01%
2024/09/25	31.3	93.51	36.3	98.78	99.70	-5	30,038	-0.02%
2024/09/24	20	87.91	37.1	88.27	90.70	-17.1	27,949	-0.06%
2024/09/23	6	82.20	8	82.48	82.50	-2	26,876	-0.01%
2024/09/20	7	81.14	9	81.10	81.10	-2	27,305	-0.01%
2024/09/19	3	80.33	3	80.70	81.00	0	28,026	0.00%
2024/09/18	3	79.73	13	79.92	80.50	-10	28,900	-0.03%
2024/09/16	2	78.10	5	78.36	78.30	-3	30,633	-0.01%
2024/09/13	2	78.05	1	78.80	79.20	1	31,476	0.00%
2024/09/12	0	0.00	1	78.00	77.70	-1	32,673	0.00%
2024/09/11	0	0.00	5.3	76.88	76.80	-5.3	33,220	-0.02%
2024/09/10	11	75.58	11	74.25	74.10	0	34,500	0.00%
2024/09/06	10	78.50	5	78.60	78.20	5	36,148	0.01%
2024/09/05	1	80.30	2	79.60	78.80	-1	37,345	0.00%
2024/09/03	0	0.00	2	80.50	79.50	-2	40,875	0.00%
2024/09/02	2	81.00	5	82.08	79.50	-3	43,141	-0.01%
2024/08/30	7	81.57	12.1	81.55	82.90	-5.1	43,791	-0.01%
2024/08/28	0.5	78.40	2	78.20	78.10	-1.5	45,476	0.00%
2024/08/27	2	78.15	2.2	78.14	78.30	-0.2	45,817	0.00%
2024/08/26	4.2	81.06	4	81.93	79.90	0.2	45,676	0.00%
2024/08/23	22	79.81	26	79.64	79.50	-4	45,635	-0.01%
2024/08/22	1	80.00	1	79.80	79.70	0	45,927	0.00%
2024/08/21	1	80.10	8	80.15	80.40	-7	46,209	-0.02%
2024/08/20	3	80.60	4	79.35	79.20	-1	46,217	0.00%
2024/08/19	1.5	80.07	0	0.00	79.50	1.5	46,054	0.00%
2024/08/16	4	81.25	3.3	80.95	80.80	0.8	45,967	0.00%
2024/08/15	31	79.04	46	79.95	80.40	-15	45,678	-0.03%
2024/08/14	19	79.11	4	77.77	77.70	15	45,246	0.03%
2024/08/13	17	79.89	6.2	78.83	79.10	10.8	44,815	0.02%
2024/08/12	11	81.09	24	81.28	82.50	-13	44,178	-0.03%
2024/08/09	29	79.30	51	79.74	77.20	-22	45,149	-0.05%
2024/08/08	10.2	81.01	8	80.11	78.80	2.2	49,084	0.00%
2024/08/07	27	80.91	20.9	81.11	84.20	6.1	50,537	0.01%
2024/08/06	20	78.59	20.3	80.37	79.60	-0.3	51,107	0.00%
2024/08/05	19.3	77.41	13	77.40	75.00	6.3	51,191	0.01%
2024/08/02	13.1	80.39	14	80.89	79.70	-0.9	51,118	0.00%
2024/08/01	2	78.90	4	79.55	79.70	-2	50,658	0.00%
2024/07/31	4	77.50	1	77.20	77.90	3	50,404	0.01%
2024/07/30	12	74.88	5	75.00	76.20	7	50,310	0.01%
2024/07/29	7	72.97	0	0.00	72.90	7	50,441	0.01%
2024/07/26	8.1	72.59	0	0.00	73.90	8.1	50,553	0.02%
2024/07/23	28	72.59	3	73.03	74.20	25	50,717	0.05%
2024/07/22	5.1	69.27	6.6	69.29	71.00	-1.6	50,851	0.00%
2024/07/19	1	72.48	1.2	71.74	71.10	-0.1	50,442	0.00%
2024/07/18	1.1	74.11	2	74.10	74.00	-0.9	50,132	0.00%
2024/07/17	1.1	74.10	2.1	74.25	73.50	-1	49,984	0.00%
2024/07/16	17	76.62	2.3	75.54	75.10	14.7	49,777	0.03%
2024/07/15	3.7	77.47	10.3	77.37	77.90	-6.6	49,553	-0.01%
2024/07/12	1.1	76.05	0	0.00	76.40	1.1	49,136	0.00%
2024/07/11	5.1	77.04	8	77.18	77.30	-2.9	48,805	-0.01%
2024/07/10	4	77.28	1	76.30	76.10	3	48,607	0.01%
2024/07/09	5.6	78.37	4	76.88	77.20	1.6	48,258	0.00%
2024/07/08	47.1	76.58	59.2	76.32	78.00	-12	47,642	-0.03%
2024/07/05	2.4	83.43	12	85.65	83.70	-9.6	46,700	-0.02%
2024/07/04	9.1	86.20	11	87.19	86.40	-1.9	46,213	0.00%
2024/07/03	7.1	88.34	3.1	87.11	87.60	4	45,858	0.01%
2024/07/02	6.3	85.38	2	85.60	84.80	4.3	45,291	0.01%
2024/07/01	9.1	88.24	13.1	85.45	86.00	-4	44,799	-0.01%
2024/06/28	4	89.45	6	88.97	88.60	-2	44,030	0.00%
2024/06/27	10	89.27	23	89.56	89.20	-13	43,631	-0.03%
2024/06/26	41.3	90.87	34	89.21	89.00	7.3	43,091	0.02%
2024/06/25	41.9	90.21	40	91.44	91.70	1.9	42,423	0.00%
2024/06/24	12.3	90.47	5	90.28	88.80	7.3	41,532	0.02%
2024/06/21	76.1	93.94	13	95.38	92.30	63.1	40,591	0.16%
2024/06/20	6	92.23	8	92.58	92.10	-2	38,643	-0.01%
2024/06/19	12.1	91.94	13.2	93.92	90.00	-1.1	37,771	0.00%
2024/06/18	5.2	89.87	3	89.40	88.80	2.2	36,480	0.01%
2024/06/17	53	90.58	46.5	92.04	89.10	6.5	35,801	0.02%
2024/06/14	17.1	90.28	20	90.66	92.80	-2.9	34,396	-0.01%
2024/06/13	69.1	85.30	61	84.90	84.40	8.1	33,344	0.02%
2024/06/12	20	86.39	24	85.25	83.00	-4	32,877	-0.01%
2024/06/11	17.7	93.21	33	91.38	88.20	-15.3	31,780	-0.05%
2024/06/07	82.3	98.83	61.8	97.50	96.20	20.6	29,937	0.07%
2024/06/06	38	92.73	40	94.92	96.80	-2	27,958	-0.01%
2024/06/05	7	85.71	26	86.33	88.00	-19	25,592	-0.07%
2024/06/04	8	79.66	36	80.67	80.00	-28	24,729	-0.11%
2024/06/03	28	79.16	35.7	80.44	82.00	-7.7	24,299	-0.03%
2024/05/31	3	87.60	1	88.50	79.70	2	22,456	0.01%
2024/05/30	5	86.62	12.1	85.85	87.50	-7.1	22,077	-0.03%
2024/05/29	2	88.70	15	87.05	85.60	-13	21,953	-0.06%
2024/05/28	15	85.60	3.5	86.69	87.00	11.5	21,736	0.05%
2024/05/27	11	78.50	22.3	81.88	82.10	-11.3	21,665	-0.05%
2024/05/24	3	73.77	14	73.72	74.90	-11	21,326	-0.05%
2024/05/23	2	71.20	2.1	71.69	71.10	-0.1	21,128	0.00%
2024/05/22	2	70.05	7	70.51	71.20	-5	21,144	-0.02%
2024/05/20	2	70.80	0	0.00	70.80	2	21,096	0.01%
2024/05/17	2.1	69.89	18	69.67	70.00	-15.9	21,037	-0.08%
2024/05/16	6	70.05	5.1	71.33	71.90	0.9	20,902	0.00%
2024/05/15	29	69.04	52.1	69.51	70.50	-23.1	20,605	-0.11%
2024/05/14	160	72.23	131.3	72.35	68.40	28.7	19,005	0.15%	大買/大賣/
2024/05/13	16	69.06	31.4	69.69	70.10	-15.4	13,910	-0.11%
2024/05/10	69.1	61.46	27	62.86	63.80	42.1	11,861	0.35%
2024/05/09	11	56.05	101	54.43	58.00	-90	10,361	-0.87%
2024/05/08	1	53.90	5	52.58	52.80	-4	9,418	-0.04%
2024/05/07	5	50.82	12	50.80	50.80	-7	8,781	-0.08%
2024/05/06	3	49.73	1	49.85	49.80	2	8,545	0.02%
2024/05/03	74	49.80	2	49.85	49.40	72	8,490	0.85%
2024/05/02	8	50.37	2	49.40	49.40	6	8,400	0.07%
2024/04/30	1	48.65	3	50.20	50.70	-2	7,939	-0.03%
2024/04/29	7	49.80	37	49.62	49.55	-30	7,708	-0.39%
2024/04/26	34	48.63	22	47.92	48.35	12	7,407	0.16%
2024/04/24	1	45.30	22	45.05	45.45	-21	7,132	-0.29%
2024/04/23	0	0.00	21	44.55	44.95	-21	7,199	-0.29%
2024/04/22	2	44.40	1	44.90	43.85	1	7,263	0.01%
2024/04/19	2	44.05	0	0.00	43.25	2	7,188	0.03%
2024/04/16	21	44.15	0	0.00	42.90	21	7,492	0.28%
2024/04/12	0	0.00	10	45.06	45.00	-10	8,164	-0.12%
2024/04/11	0	0.00	6	44.93	44.80	-6	8,591	-0.07%
2024/04/10	1	44.80	3	44.60	44.50	-2	9,432	-0.02%
2024/04/09	20	44.78	19	44.96	44.95	1	9,660	0.01%
2024/04/08	2	43.30	9	43.69	44.10	-7	10,167	-0.07%
2024/04/03	7	43.75	1	43.80	43.65	6	10,191	0.06%
2024/04/02	4.3	44.52	3	44.05	44.05	1.3	10,328	0.01%
2024/04/01	4	44.35	0	0.00	44.55	4	10,619	0.04%
2024/03/28	2.1	44.07	4	44.35	44.00	-1.9	11,852	-0.02%
2024/03/27	3	44.58	0	0.00	44.45	3	13,593	0.02%
2024/03/26	0.2	44.80	0	0.00	44.55	0.2	14,921	0.00%
2024/03/25	4	45.34	0	0.00	45.40	4	15,353	0.03%
2024/03/22	5	44.60	0	0.00	45.30	5	16,105	0.03%
2024/03/21	0	0.00	2	45.33	45.10	-2	16,959	-0.01%
2024/03/20	1.3	45.06	1	45.10	45.00	0.3	17,230	0.00%
2024/03/19	0	0.00	2	45.70	45.50	-2	17,402	-0.01%
2024/03/18	2	45.23	0	0.00	45.65	2	17,526	0.01%
2024/03/15	17	45.22	0	0.00	46.45	17	17,778	0.10%
2024/03/14	19	47.44	0	0.00	47.10	19	17,606	0.11%
2024/03/13	0	0.00	3	49.72	49.00	-3	17,484	-0.02%
2024/03/08	0	0.00	3	48.42	48.65	-3	17,905	-0.02%
2024/03/07	1	48.85	1	48.45	48.10	0	18,241	0.00%
2024/03/06	4	49.05	0	0.00	48.40	4	18,390	0.02%
2024/03/05	6	49.89	6	49.60	49.35	0	18,379	0.00%
2024/03/04	5.1	49.51	5	49.40	49.65	0.1	18,350	0.00%
2024/03/01	14	49.59	8	49.81	49.90	6	18,376	0.03%
2024/02/29	2	48.80	9	50.69	50.40	-7	18,247	-0.04%
2024/02/27	9	48.73	7	48.34	48.10	2	17,884	0.01%
2024/02/26	6	49.36	6	48.97	48.80	0	17,833	0.00%
2024/02/23	7	50.27	8	49.73	49.65	-1	17,845	-0.01%
2024/02/22	7	49.06	10	50.01	50.00	-3	17,821	-0.02%
2024/02/21	5	49.37	5	49.59	49.00	0	17,723	0.00%
2024/02/20	0	0.00	2	48.98	48.65	-2	17,675	-0.01%
2024/02/19	6	47.31	1	47.50	47.90	5	17,664	0.03%
2024/02/16	0	0.00	3	47.30	47.30	-3	17,819	-0.02%
2024/02/15	1.3	46.88	0	0.00	47.20	1.3	17,961	0.01%
2024/02/05	0	0.00	5	48.13	47.75	-5	17,943	-0.03%
2024/02/02	8.3	48.15	0	0.00	48.20	8.3	17,983	0.05%
2024/02/01	2	49.85	0	0.00	49.65	2	17,868	0.01%
2024/01/29	1	50.10	0	0.00	50.00	1	17,858	0.01%
2024/01/25	2.5	49.92	3	49.88	49.75	-0.5	17,876	0.00%
2024/01/19	8	52.28	2	51.40	51.20	6	17,791	0.03%
2024/01/18	1	52.60	1	52.20	52.50	0	17,695	0.00%
2024/01/17	1	51.60	6	51.00	51.00	-5	17,539	-0.03%
2024/01/16	2	52.00	1	52.00	52.00	1	17,383	0.01%
2024/01/15	2	52.80	4	53.38	52.80	-2	17,235	-0.01%
2024/01/12	1	52.70	5	52.70	52.50	-4	17,179	-0.02%
2024/01/11	4	50.78	1	50.50	50.90	3	17,038	0.02%
2024/01/10	8	50.31	1	51.20	50.70	7	16,960	0.04%
2024/01/09	13.7	52.31	0	0.00	52.40	13.7	16,693	0.08%
2024/01/08	3	56.40	2	57.20	56.20	1	16,210	0.01%
2024/01/05	8	56.93	11	57.57	57.90	-3	15,999	-0.02%
2024/01/04	10	57.00	22	56.93	57.00	-12	15,558	-0.08%
2024/01/03	5	54.96	3	55.33	55.00	2	14,793	0.01%
2024/01/02	27	55.81	24	55.77	54.70	3	14,512	0.02%
2023/12/29	2.1	55.29	12	55.00	55.00	-10	13,941	-0.07%
2023/12/28	5	55.78	1	55.30	55.20	4	13,906	0.03%
2023/12/27	50	57.03	59	56.67	56.60	-9	13,795	-0.07%
2023/12/26	8.1	55.56	26	55.08	56.00	-17.9	13,532	-0.13%
2023/12/25	19.5	56.66	19	55.55	54.50	0.5	13,140	0.00%
2023/12/22	112	59.94	111	60.36	60.10	1	12,342	0.01%	大買/大賣/
2023/12/21	31	56.54	81.5	58.22	59.60	-50.5	10,570	-0.48%
2023/12/20	3	53.20	18	54.32	54.50	-15	9,261	-0.16%
2023/12/19	22	53.14	39	53.78	52.30	-17	8,798	-0.19%
2023/12/18	6	52.97	65	53.17	52.90	-59	8,116	-0.73%
2023/12/15	2	50.50	1	50.60	50.60	1	7,335	0.01%
2023/12/14	17	49.42	2	49.30	49.05	15	7,080	0.21%
2023/12/13	15	50.05	2	50.45	50.10	13	6,925	0.19%
2023/12/12	6	52.40	10	52.93	51.80	-4	7,366	-0.05%
2023/12/11	8	52.33	6	52.90	52.40	2	7,192	0.03%
2023/12/08	5	50.52	14	50.93	51.10	-9	6,988	-0.13%
2023/12/07	2	50.80	0	0.00	50.10	2	6,981	0.03%
2023/12/06	3	51.23	2	50.55	51.30	1	6,957	0.01%
2023/12/05	8	51.45	1	51.80	52.00	7	6,865	0.10%
2023/12/04	3	52.10	9	51.14	52.50	-6	6,511	-0.09%
2023/11/29	2	46.85	0	0.00	46.55	2	6,006	0.03%
2023/11/27	2	46.15	0	0.00	46.00	2	5,993	0.03%
2023/11/24	0	0.00	1	45.55	45.50	-1	5,985	-0.02%
2023/11/22	2	45.73	3	45.70	45.65	-1	6,052	-0.02%
2023/11/21	1	46.55	0	0.00	46.55	1	6,010	0.02%
2023/11/16	0	0.00	2	47.40	47.40	-2	6,207	-0.03%
2023/11/15	0	0.00	1	47.55	47.85	-1	6,230	-0.02%
2023/11/10	3	45.33	0	0.00	45.00	3	6,230	0.05%
2023/11/03	1	47.45	0	0.00	47.70	1	6,210	0.02%
2023/11/01	1	46.10	0	0.00	46.40	1	6,246	0.02%
2023/10/31	2	46.75	1	46.20	46.20	1	6,272	0.02%
2023/10/25	0.1	44.80	1	44.80	44.75	-0.9	6,288	-0.01%
2023/10/24	0.3	44.50	0	0.00	44.60	0.3	6,340	0.00%
2023/10/20	0	0.00	1	45.10	44.90	-1	6,415	-0.02%
2023/10/19	0	0.00	1	45.70	45.60	-1	6,456	-0.02%
2023/10/17	1	45.20	2	45.20	44.70	-1	6,481	-0.02%
2023/10/16	0	0.00	1	44.75	45.00	-1	6,549	-0.02%
2023/10/13	1	44.45	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	1	45.10	0	0.00	45.25	1	6,647	0.02%
2023/10/05	1	46.70	0	0.00	46.75	1	6,910	0.01%
2023/10/03	5	46.89	3	46.15	46.00	2	7,134	0.03%
2023/10/02	2	47.55	0	0.00	47.35	2	7,230	0.03%
2023/09/28	1	48.45	0	0.00	48.30	1	7,291	0.01%
2023/09/27	3	48.80	0	0.00	48.40	3	7,636	0.04%
2023/09/26	2	48.85	0	0.00	48.70	2	8,660	0.02%
2023/09/21	7	49.91	0	0.00	49.80	7	9,532	0.07%
2023/09/20	0	0.00	4	51.70	51.30	-4	9,490	-0.04%
2023/09/19	1	50.00	0	0.00	50.50	1	9,382	0.01%
2023/09/18	1	50.70	2	50.55	50.90	-1	9,376	-0.01%
2023/09/15	1	49.55	2	50.20	50.60	-1	9,386	-0.01%
2023/09/14	0	0.00	2	48.60	48.85	-2	8,722	-0.02%
2023/09/13	1	46.40	0	0.00	46.65	1	8,628	0.01%
2023/09/12	1	46.55	1	46.10	46.80	0	8,725	0.00%
2023/09/11	3	46.07	0	0.00	46.00	3	8,719	0.03%
2023/09/08	0	0.00	2	46.30	46.30	-2	8,781	-0.02%
2023/09/06	1	46.10	0	0.00	46.30	1	8,880	0.01%
2023/09/04	0	0.00	1	46.45	46.50	-1	9,162	-0.01%
2023/09/01	3	44.90	0.1	45.30	44.90	2.9	9,167	0.03%
2023/08/31	0.4	46.03	0	0.00	45.30	0.4	9,261	0.00%
2023/08/30	0	0.00	1	45.90	45.85	-1	9,242	-0.01%
2023/08/29	0	45.60	0	0.00	45.35	0	9,324	0.00%
2023/08/24	2	46.68	0	0.00	46.00	2	9,566	0.02%
2023/08/18	1	50.30	0.2	50.50	50.50	0.9	9,404	0.01%
2023/08/17	0.1	46.65	1	47.50	47.90	-0.9	9,202	-0.01%
2023/08/16	2.2	47.44	0	0.00	47.60	2.2	9,232	0.02%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/14	0	0.00	2	50.20	49.50	-2	9,286	-0.02%
2023/08/11	1	50.10	1	50.10	50.60	0	9,367	0.00%
2023/08/10	1	50.00	0	0.00	50.10	1	9,379	0.01%
2023/08/08	3	50.10	0	0.00	50.10	3	9,472	0.03%
2023/08/04	1	51.40	2	51.65	51.60	-1	9,661	-0.01%
2023/08/02	0	0.00	3	50.50	51.10	-3	9,689	-0.03%
2023/07/31	70	51.40	0	0.00	50.40	70	9,784	0.72%
2023/07/28	0	0.00	1	51.80	51.80	-1	9,824	-0.01%
2023/07/25	0.1	49.45	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	3.3	49.35	0	0.00	49.30	3.3	10,070	0.03%
2023/07/20	0	0.00	2	51.90	51.90	-2	10,171	-0.02%
2023/07/18	1	51.60	0	0.00	50.40	1	10,362	0.01%
2023/07/17	3	51.07	0.3	51.00	51.00	2.7	10,322	0.03%
2023/07/14	0	0.00	4	50.75	50.40	-4	10,323	-0.04%
2023/07/13	7	50.54	8.7	50.29	49.30	-1.7	10,335	-0.02%
2023/07/12	4	51.90	1	51.30	51.60	3	10,261	0.03%
2023/07/11	1	53.50	1	53.70	53.60	0	10,245	0.00%
2023/07/10	0	0.00	1	53.80	53.60	-1	10,259	-0.01%
2023/07/07	0	0.00	4	56.70	56.70	-4	10,090	-0.04%
2023/07/06	0	0.00	1	57.80	57.60	-1	9,972	-0.01%
2023/07/05	2	57.85	1	57.90	57.70	1	9,939	0.01%
2023/07/04	29.4	59.90	13.9	61.27	57.30	15.5	9,675	0.16%
2023/07/03	18	57.93	11	57.92	58.90	7	8,716	0.08%
2023/06/30	3	58.87	11.6	58.37	59.00	-8.6	8,216	-0.10%
2023/06/29	1.5	57.70	0	0.00	57.30	1.5	7,941	0.02%
2023/06/28	2	58.40	0	0.00	58.40	2	7,880	0.03%
2023/06/27	1	58.80	2	59.10	58.80	-1	7,873	-0.01%
2023/06/26	2	59.00	0	0.00	58.80	2	7,871	0.03%
2023/06/21	10.6	59.66	0	0.00	60.20	10.6	7,865	0.13%
2023/06/19	5	61.42	0	0.00	61.10	5	7,892	0.06%
2023/06/14	0	0.00	0.2	62.90	62.20	-0.2	8,067	0.00%
2023/06/09	5	61.30	0	0.00	61.80	5	9,553	0.05%
2023/06/08	1	60.60	8	61.15	61.50	-7	9,687	-0.07%
2023/06/07	2.2	59.43	0	0.00	59.80	2.2	9,917	0.02%
2023/06/06	0	0.00	4	59.23	59.50	-4	9,925	-0.04%
2023/06/05	0	0.00	0.5	58.30	58.00	-0.5	9,958	-0.01%
2023/06/02	0	0.00	1	58.20	58.10	-1	10,005	-0.01%
2023/06/01	2.5	57.34	0	0.00	57.10	2.5	10,059	0.02%
2023/05/31	1	58.60	0	0.00	58.00	1	10,104	0.01%
2023/05/30	2	58.95	0	0.00	58.70	2	10,281	0.02%
2023/05/29	2	59.95	2	60.35	60.00	0	10,361	0.00%
2023/05/26	5	59.02	1	58.90	58.90	4	10,595	0.04%
2023/05/25	7	59.27	0	0.00	58.70	7	10,907	0.06%
2023/05/24	0	0.00	0.4	60.10	60.10	-0.4	11,227	0.00%
2023/05/23	0	0.00	2	60.45	60.10	-2	11,458	-0.02%
2023/05/19	1	60.10	2.2	60.28	60.30	-1.2	11,432	-0.01%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/17	7	59.69	7	59.80	60.20	0	11,390	0.00%
2023/05/16	1	59.80	0	0.00	59.60	1	11,367	0.01%
2023/05/15	6	59.30	5	59.78	60.20	1	11,413	0.01%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/11	11.2	59.89	0	0.00	59.10	11.2	11,447	0.10%
2023/05/10	0	0.00	3	61.50	61.60	-3	11,368	-0.03%
2023/05/09	1	60.00	15	59.95	60.20	-14	11,394	-0.12%
2023/05/08	1	59.30	2	59.40	59.40	-1	11,536	-0.01%
2023/05/05	5.2	59.61	1	59.70	59.50	4.2	11,898	0.03%
2023/05/04	2	60.20	4	60.75	60.10	-2	11,984	-0.02%
2023/05/03	7.4	61.05	1	61.40	60.50	6.4	12,004	0.05%
2023/05/02	6.2	63.37	0	0.00	63.20	6.2	11,970	0.05%
2023/04/28	2	65.25	1	64.80	65.00	1	12,084	0.01%
2023/04/27	0	0.00	7	63.20	63.70	-7	12,176	-0.06%
2023/04/26	1	63.80	1	63.70	63.70	0	12,253	0.00%
2023/04/25	1.2	65.48	1.2	64.40	64.20	0	12,258	0.00%
2023/04/24	1.1	65.10	1	65.00	65.50	0.1	12,374	0.00%
2023/04/21	13.2	66.36	3	67.03	65.00	10.2	12,497	0.08%
2023/04/20	1.1	67.91	1	68.10	67.70	0.1	12,473	0.00%
2023/04/19	7.3	68.89	6	68.95	68.00	1.3	12,630	0.01%
2023/04/18	1.5	69.43	1.5	70.13	69.00	0	12,772	0.00%
2023/04/17	2	70.70	0	0.00	70.50	2	12,889	0.02%
2023/04/14	0	0.00	1	69.80	69.90	-1	13,041	-0.01%
2023/04/13	2	68.60	1	68.40	68.50	1	13,235	0.01%
2023/04/12	1	69.20	1	68.80	68.80	0	13,442	0.00%
2023/04/11	1	68.80	0	0.00	68.60	1	13,740	0.01%
2023/04/10	1	69.00	0	0.00	68.80	1	14,135	0.01%
2023/04/07	10	69.60	10	68.00	69.40	0	14,505	0.00%
2023/04/06	5	68.06	0	0.00	67.80	5	14,953	0.03%
2023/03/31	3	68.93	1	69.70	68.50	2	15,727	0.01%
2023/03/30	1	69.00	0	0.00	68.50	1	17,126	0.01%
2023/03/29	2	68.85	0	0.00	68.80	2	17,649	0.01%
2023/03/28	2	69.80	0	0.00	69.30	2	18,203	0.01%
2023/03/27	6	69.90	0	0.00	69.70	6	18,992	0.03%
2023/03/24	0	0.00	1	70.20	70.50	-1	19,983	-0.01%
2023/03/23	11	69.97	10	69.60	69.90	1	20,125	0.00%
2023/03/22	10	70.20	10	69.10	70.40	0	20,171	0.00%
2023/03/20	1	70.50	1	70.30	69.60	0	20,233	0.00%
2023/03/17	3.1	68.90	1	68.80	69.00	2.1	20,203	0.01%
2023/03/16	4.9	68.17	0	0.00	68.20	4.9	20,128	0.02%
2023/03/15	20.5	71.52	22.2	71.21	71.00	-1.6	19,886	-0.01%
2023/03/14	28.2	72.84	15	74.05	72.50	13.2	19,571	0.07%
2023/03/13	1	79.70	8.2	80.46	80.50	-7.2	18,898	-0.04%
2023/03/10	8	80.73	19	81.03	79.10	-11	18,755	-0.06%
2023/03/09	1	80.30	7	80.04	80.10	-6	18,527	-0.03%
2023/03/08	6	79.20	2	79.40	79.00	4	18,647	0.02%
2023/03/07	2	80.55	4	81.25	80.70	-2	18,699	-0.01%
2023/03/06	5.5	80.80	16	81.13	80.60	-10.5	18,803	-0.06%
2023/03/03	1	80.00	3	80.73	81.10	-2	19,016	-0.01%
2023/03/02	8	80.49	17	80.72	80.70	-9	19,149	-0.05%
2023/03/01	10	78.10	0	0.00	78.60	10	18,998	0.05%
2023/02/24	7	79.34	4	79.33	79.60	3	18,961	0.02%
2023/02/23	1	79.20	16	79.04	79.20	-15	18,829	-0.08%
2023/02/22	10	77.57	17.1	78.09	76.70	-7.1	18,592	-0.04%
2023/02/21	8	77.04	5.5	77.12	77.50	2.5	18,344	0.01%
2023/02/20	0	0.00	1	73.60	74.00	-1	18,296	-0.01%
2023/02/17	2.5	72.62	0	0.00	73.30	2.5	18,522	0.01%
2023/02/16	1	73.90	2	74.00	73.70	-1	18,664	-0.01%
2023/02/15	1	74.50	0	0.00	73.70	1	19,073	0.01%
2023/02/13	0	73.80	7	73.66	73.80	-7	19,474	-0.04%
2023/02/10	4	75.87	1	75.50	75.50	3	19,706	0.02%
2023/02/09	2	77.35	0	0.00	76.90	2	20,025	0.01%
2023/02/07	1	77.10	1	77.50	77.60	0	20,350	0.00%
2023/02/06	8	76.60	0	0.00	76.10	8	20,482	0.04%
2023/02/03	1	80.00	6	80.12	79.50	-5	20,459	-0.02%
2023/02/02	3	77.30	1	78.90	78.60	2	20,220	0.01%
2023/02/01	2	76.45	0.2	76.40	76.70	1.8	20,217	0.01%
2023/01/31	0	0.00	2.3	75.63	75.90	-2.3	20,313	-0.01%
2023/01/30	3.2	74.06	0	0.00	75.60	3.2	20,414	0.02%
2023/01/17	30.3	73.97	20	74.50	73.60	10.3	20,433	0.05%
2023/01/16	2	73.30	7	73.06	73.70	-5	20,475	-0.02%
2023/01/13	3	74.33	1	74.40	74.50	2	20,424	0.01%
2023/01/12	5	74.86	0.3	75.30	74.10	4.8	20,536	0.02%
2023/01/11	2	76.55	1	77.40	76.10	1	20,473	0.00%
2023/01/09	2	77.50	1	77.80	77.50	1	20,639	0.00%
2023/01/06	1	76.10	1	77.80	77.80	0	20,709	0.00%
2023/01/05	48	77.66	44	77.93	77.10	4	20,762	0.02%
2023/01/04	36	78.46	43	78.97	77.10	-7	20,903	-0.03%
2023/01/03	4	80.40	0	0.00	79.20	4	20,825	0.02%
2022/12/30	16	80.36	7	80.50	80.10	9	20,753	0.04%
2022/12/29	7	79.20	6	79.32	79.20	1	20,637	0.00%
2022/12/28	2	80.85	1	78.60	79.00	1	20,583	0.00%
2022/12/27	5	83.90	2	83.40	82.10	3	20,463	0.01%
2022/12/26	25	83.83	16	84.06	82.40	9	20,553	0.04%
2022/12/23	13	85.36	14	85.71	86.20	-1	20,344	0.00%
2022/12/22	22	85.46	42.2	85.91	87.20	-20.2	19,732	-0.10%
2022/12/21	14	78.29	6.2	79.00	79.80	7.9	18,579	0.04%
2022/12/20	28	78.35	12	78.63	76.70	16	18,285	0.09%
2022/12/19	46	78.10	34	78.46	76.20	12	18,086	0.07%
2022/12/16	4	78.35	23.9	75.54	78.80	-19.9	17,509	-0.11%
2022/12/15	5	72.50	2.2	72.18	72.50	2.8	16,827	0.02%
2022/12/14	1.2	69.82	1	69.70	70.70	0.2	17,223	0.00%
2022/12/13	0.1	70.20	0	0.00	70.30	0.1	17,331	0.00%
2022/12/09	0	70.00	0	0.00	70.10	0	17,814	0.00%
2022/12/08	1	68.50	8	68.60	68.60	-7	18,088	-0.04%
2022/12/07	6	69.90	11	70.58	69.10	-5	18,250	-0.03%
2022/12/06	7	72.96	0	0.00	70.60	7	18,254	0.04%
2022/12/05	7	74.74	5	74.50	74.30	2	18,390	0.01%
2022/12/01	7	76.56	6	76.52	75.30	1	18,774	0.01%
2022/11/30	1	75.10	0	0.00	76.10	1	18,698	0.01%
2022/11/29	4	72.40	5	74.34	74.70	-1	18,769	-0.01%
2022/11/28	1	74.70	0	0.00	72.90	1	18,998	0.01%
2022/11/25	5.1	76.05	1	76.20	74.90	4.1	18,973	0.02%
2022/11/24	1	73.70	9	74.70	75.40	-8	19,000	-0.04%
2022/11/23	1.1	69.86	2	70.75	71.10	-1	18,785	-0.01%
2022/11/22	1	69.70	0	0.00	69.10	1	18,934	0.01%
2022/11/21	1.3	71.50	9	71.07	69.50	-7.8	18,878	-0.04%
2022/11/18	8.1	72.62	5	71.80	71.80	3.1	18,843	0.02%
2022/11/17	5.1	74.55	1	75.00	74.20	4.1	18,944	0.02%
2022/11/14	0	0.00	1	74.50	74.10	-1	18,805	-0.01%
2022/11/11	4.1	75.40	3	75.17	73.50	1.1	18,698	0.01%
2022/11/10	0	0.00	1	72.70	74.40	-1	18,395	-0.01%
2022/11/09	0	0.00	1	71.80	72.00	-1	18,244	-0.01%
2022/11/08	6.7	71.33	6	71.45	70.40	0.7	18,282	0.00%
2022/11/07	2	70.20	9	69.42	70.00	-7	18,009	-0.04%
2022/11/04	4.9	65.97	1	65.90	66.60	3.9	17,759	0.02%
2022/11/03	0	0.00	1	64.80	65.80	-1	17,605	-0.01%
2022/11/02	5	67.58	5	67.90	66.50	0	17,748	0.00%
2022/11/01	2	66.10	0	0.00	66.00	2	17,590	0.01%
2022/10/31	1	68.40	0	0.00	67.70	1	17,596	0.01%
2022/10/28	3	69.33	1	70.70	68.50	2	17,585	0.01%
2022/10/26	0	0.00	6	68.95	69.20	-6	17,483	-0.03%
2022/10/25	2	69.25	17.2	68.86	67.70	-15.2	17,395	-0.09%
2022/10/24	12	68.93	13	69.13	68.50	-1	17,586	-0.01%
2022/10/21	0	0.00	1	67.10	66.50	-1	17,570	-0.01%
2022/10/20	3	65.30	2	64.90	66.90	1	17,578	0.01%
2022/10/19	0	0.00	3	67.80	67.90	-3	17,706	-0.02%
2022/10/18	2	67.05	2	66.90	67.00	0	17,674	0.00%
2022/10/17	3	64.83	0	0.00	64.90	3	17,705	0.02%
2022/10/14	5	69.20	6	69.17	68.80	-1	17,512	-0.01%
2022/10/13	0.2	66.80	4	66.85	65.40	-3.9	17,873	-0.02%
2022/10/12	5.1	70.69	4	68.27	68.30	1.1	18,252	0.01%
2022/10/11	8	72.10	6	72.40	72.20	2	18,103	0.01%
2022/10/07	5	73.80	7	74.10	73.20	-2	17,998	-0.01%
2022/10/06	7	72.57	5	73.34	73.60	2	18,048	0.01%
2022/10/05	6	73.23	4	73.40	72.90	2	18,103	0.01%
2022/10/04	8	71.29	9	71.58	71.60	-1	18,225	-0.01%
2022/10/03	34	71.62	30	68.94	70.30	4	18,110	0.02%
2022/09/30	2	66.70	2	65.75	66.80	0	17,994	0.00%
2022/09/29	2	67.40	2	67.50	66.50	0	17,966	0.00%
2022/09/28	8.1	67.33	7	67.33	65.70	1.1	17,990	0.01%
2022/09/27	1	70.00	1	70.60	71.00	0	18,355	0.00%
2022/09/26	2.1	69.85	5.5	71.00	69.40	-3.4	18,480	-0.02%
2022/09/23	5	76.16	11.3	75.58	74.90	-6.3	18,620	-0.03%
2022/09/22	1	75.10	6	75.03	74.70	-5	18,861	-0.03%
2022/09/21	6	77.85	6	77.95	78.30	0	19,104	0.00%
2022/09/20	1	75.50	1	75.40	75.10	0	19,163	0.00%
2022/09/19	1.2	77.37	7	77.81	74.10	-5.8	19,630	-0.03%
2022/09/16	21	78.80	21	79.32	80.70	0	19,925	0.00%
2022/09/15	21	81.99	1	80.80	80.70	20	20,286	0.10%
2022/09/14	40	78.70	46	75.28	79.10	-6	20,546	-0.03%
2022/09/13	2	77.85	2	78.30	77.70	0	20,614	0.00%
2022/09/12	4	76.03	2	78.25	76.90	2	20,925	0.01%
2022/09/08	2	73.50	9	73.16	74.10	-7	20,836	-0.03%
2022/09/07	1.1	73.73	9	74.19	74.50	-7.9	20,908	-0.04%
2022/09/06	7.9	77.56	5.5	77.17	76.80	2.4	20,750	0.01%
2022/09/05	18	76.88	17	77.75	76.20	1	20,692	0.00%
2022/09/02	13	78.40	35.1	80.66	78.00	-22.1	20,581	-0.11%
2022/09/01	22.1	84.42	20.3	84.70	83.70	1.8	20,346	0.01%
2022/08/31	32.7	85.41	10.1	84.88	86.80	22.6	20,415	0.11%
2022/08/30	0.4	86.41	2	86.10	86.10	-1.7	20,129	-0.01%
2022/08/29	20	86.50	34	87.07	86.30	-14	20,111	-0.07%
2022/08/26	1	93.50	0	0.00	93.10	1	20,046	0.00%
2022/08/25	12	92.47	11	92.00	92.80	1	20,010	0.00%
2022/08/24	0.1	94.10	0	0.00	91.30	0.1	20,068	0.00%
2022/08/23	0	95.00	0	0.00	94.60	0	20,090	0.00%
2022/08/22	6.5	96.00	6	97.12	95.10	0.5	20,154	0.00%
2022/08/19	0	0.00	1	100.50	100.50	-1	20,021	0.00%
2022/08/16	14.2	100.08	10	100.50	99.90	4.2	21,251	0.02%
2022/08/15	1	101.00	1	101.50	101.50	0	21,871	0.00%
2022/08/12	4	103.50	0	0.00	104.50	4	21,770	0.02%
2022/08/11	1	103.50	4	103.25	103.00	-3	21,901	-0.01%
2022/08/09	6	105.50	0	0.00	105.00	6	21,937	0.03%
2022/08/08	1	106.50	3	107.17	107.50	-2	21,826	-0.01%
2022/08/04	16	103.06	16	103.38	104.00	0	21,921	0.00%
2022/08/03	7	104.93	8	105.31	104.50	-1	21,955	0.00%
2022/08/02	2	105.50	1	103.50	105.00	1	22,088	0.00%
2022/08/01	3	107.50	5	107.20	107.50	-2	22,109	-0.01%
2022/07/29	6	106.83	15	106.67	107.00	-9	22,202	-0.04%
2022/07/28	18.1	102.78	14	102.46	102.00	4.1	22,118	0.02%
2022/07/27	5	103.30	6	103.67	104.50	-1	22,091	0.00%
2022/07/26	4	101.88	40.1	101.07	100.50	-36.1	22,099	-0.16%
2022/07/25	1	105.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	9	106.50	10	105.75	106.50	-1	21,993	0.00%
2022/07/21	11	105.68	2	105.75	105.50	9	22,013	0.04%
2022/07/20	20	106.45	15	106.10	103.50	5	21,989	0.02%
2022/07/19	27.1	128.15	21.1	128.06	131.00	6	21,598	0.03%
2022/07/18	1	120.50	0	0.00	121.00	1	21,147	0.00%
2022/07/15	0	0.00	6	117.50	117.00	-6	21,144	-0.03%
2022/07/14	0	0.00	1	115.00	118.50	-1	21,219	0.00%
2022/07/13	36	115.10	35	116.34	113.50	1	21,063	0.00%
2022/07/12	4	112.13	4	112.00	112.00	0	20,966	0.00%
2022/07/11	1	119.50	3	119.33	120.50	-2	20,719	-0.01%
2022/07/08	4.1	120.39	3	120.50	120.50	1.1	20,675	0.01%
2022/07/07	12	116.38	14	115.00	116.50	-2	20,505	-0.01%
2022/07/06	0	0.00	1	116.00	113.50	-1	20,500	0.00%
2022/07/05	23	114.72	17	114.94	116.00	6	20,405	0.03%
2022/07/04	0	0.00	1	115.50	115.50	-1	19,948	-0.01%
2022/07/01	13	116.65	11	117.59	111.00	2	19,836	0.01%
2022/06/30	2	119.50	1	119.50	119.00	1	19,480	0.01%
2022/06/29	8	123.62	6	119.67	120.00	2	19,155	0.01%
2022/06/28	16.1	124.07	15	125.13	128.00	1.1	18,787	0.01%
2022/06/27	2.2	124.22	3.5	125.14	128.00	-1.3	18,412	-0.01%
2022/06/24	15	118.73	17	113.85	116.50	-2	17,937	-0.01%
2022/06/23	12.2	112.91	14	115.54	110.50	-1.8	17,617	-0.01%
2022/06/22	11	119.68	11	118.27	120.00	0	17,276	0.00%
2022/06/21	10	122.45	9	121.67	123.50	1	16,758	0.01%
2022/06/20	13.4	121.72	8	121.63	119.50	5.4	16,534	0.03%
2022/06/17	2.1	131.26	3	132.33	131.00	-0.9	16,156	-0.01%
2022/06/16	1	137.00	4	133.13	131.00	-3	15,984	-0.02%
2022/06/14	2	143.75	0	0.00	143.00	2	16,380	0.01%
2022/06/13	4	144.38	3	144.00	143.00	1	17,312	0.01%
2022/06/10	2	151.00	0	0.00	150.00	2	17,735	0.01%
2022/06/09	18	156.94	24	155.67	155.00	-6	17,977	-0.03%
2022/06/08	10	160.05	6	160.58	161.50	4	18,124	0.02%
2022/06/07	1	159.00	3	160.00	159.00	-2	18,565	-0.01%
2022/06/06	2	159.75	1	160.00	158.50	1	19,086	0.01%
2022/06/02	6	159.91	5	159.50	158.50	1	19,672	0.01%
2022/06/01	3	161.33	3	160.50	159.50	0	20,734	0.00%
2022/05/30	1	160.50	3	159.33	158.50	-2	22,405	-0.01%
2022/05/27	11	157.95	14	158.68	160.50	-3	22,706	-0.01%
2022/05/26	1	158.00	4	162.00	156.50	-3	23,032	-0.01%
2022/05/25	4	161.13	4	160.01	160.50	0	23,196	0.00%
2022/05/24	4	165.50	4	164.75	161.50	0	23,415	0.00%
2022/05/23	11	160.36	18	160.39	163.50	-7	23,452	-0.03%
2022/05/20	1	147.50	9	147.94	149.00	-8	23,616	-0.03%
2022/05/19	6	141.08	6	143.00	146.00	0	24,528	0.00%
2022/05/18	4	145.75	1	147.00	147.50	3	25,491	0.01%
2022/05/17	2	147.00	4	146.00	143.00	-2	26,034	-0.01%
2022/05/16	5	149.10	2	150.25	148.00	3	26,380	0.01%
2022/05/13	6	152.50	1	153.00	153.50	5	26,755	0.02%
2022/05/12	0	147.50	35	153.50	148.50	-35	27,852	-0.13%
2022/05/11	2	152.00	1	152.50	151.50	1	28,048	0.00%
2022/05/10	6	152.33	7	150.00	151.50	-1	28,426	0.00%
2022/05/09	4	150.75	2	152.75	148.00	2	28,842	0.01%
2022/05/06	2	146.30	2	148.75	151.50	0	29,843	0.00%
2022/05/05	1	153.00	3	151.67	153.00	-2	29,960	-0.01%
2022/05/04	6	149.42	1	148.50	148.50	5	29,923	0.02%
2022/05/03	5	144.10	4	143.38	146.00	1	30,123	0.00%
2022/04/29	41	144.35	11.2	145.97	146.00	29.8	30,426	0.10%
2022/04/28	4	143.75	1	143.50	142.00	3	30,615	0.01%
2022/04/27	5	144.50	3	142.50	144.00	2	30,648	0.01%
2022/04/26	0.2	148.00	3	149.50	145.00	-2.8	30,761	-0.01%
2022/04/25	11	148.95	34	149.50	148.00	-23	30,860	-0.07%
2022/04/22	41	157.22	4	156.63	156.00	37	30,890	0.12%
2022/04/21	6	157.92	10	158.00	157.50	-4	31,098	-0.01%
2022/04/20	5	156.80	2	156.25	155.50	3	31,348	0.01%
2022/04/19	4	155.38	2	153.75	156.00	2	31,482	0.01%
2022/04/18	3	151.33	2	152.00	151.00	1	31,728	0.00%
2022/04/15	17	155.68	13	154.81	155.00	4	32,036	0.01%
2022/04/14	21.2	158.42	20	157.50	154.50	1.2	32,163	0.00%
2022/04/13	11	156.32	3	157.67	158.00	8	32,253	0.02%
2022/04/12	26	149.71	27	150.76	153.00	-1	32,311	0.00%
2022/04/08	6	154.08	2	154.00	154.00	4	32,947	0.01%
2022/04/07	10	153.95	1	150.00	149.50	9	33,063	0.03%
2022/04/06	1	155.00	0	0.00	156.00	1	33,093	0.00%
2022/04/01	4	158.63	3	159.00	160.00	1	33,478	0.00%
2022/03/31	0	158.50	0	0.00	158.50	0	33,528	0.00%
2022/03/30	2	159.75	0	0.00	160.00	2	33,688	0.01%
2022/03/29	2	158.50	2	156.25	154.50	0	33,769	0.00%
2022/03/28	4	153.75	3	152.83	156.00	1	34,092	0.00%
2022/03/25	11.1	154.92	1	158.50	153.50	10.1	34,467	0.03%
2022/03/24	1	160.00	0	0.00	160.00	1	34,857	0.00%
2022/03/22	4	165.63	4	164.00	162.50	0	36,222	0.00%
2022/03/21	1	163.00	2.2	165.00	163.00	-1.2	37,126	0.00%
2022/03/18	18	161.86	14	161.96	163.00	4	38,261	0.01%
2022/03/17	14	163.89	10	164.15	168.00	4	38,841	0.01%
2022/03/16	59.1	167.76	35	166.21	161.50	24.1	39,919	0.06%
2022/03/15	23	177.85	23	178.24	172.50	0	39,944	0.00%
2022/03/14	3	180.17	7	181.00	182.00	-4	41,030	-0.01%
2022/03/11	19.1	174.77	13.1	175.58	175.00	6	42,473	0.01%
2022/03/10	11	179.55	5	180.00	176.50	6	43,249	0.01%
2022/03/09	16	174.91	10	173.95	174.00	6	43,857	0.01%
2022/03/08	22	172.75	27	171.89	170.50	-5	44,460	-0.01%
2022/03/07	43	187.51	41	188.84	180.00	2	43,865	0.00%
2022/03/04	32	197.64	32	195.57	192.00	0	43,042	0.00%
2022/03/03	7	194.57	6	194.00	192.00	1	41,921	0.00%
2022/03/02	17	192.97	8	191.81	190.50	9	41,774	0.02%
2022/03/01	0	0.00	0.5	193.00	193.00	-0.5	41,636	0.00%
2022/02/25	2	186.25	1.1	187.36	187.00	0.9	41,391	0.00%
2022/02/24	4.2	191.44	18	185.92	182.00	-13.8	41,218	-0.03%
2022/02/23	7.3	188.81	8	188.25	190.00	-0.7	40,843	0.00%
2022/02/22	6	184.46	3	185.67	181.50	3	40,488	0.01%
2022/02/21	7	197.57	10	198.11	195.00	-3	39,762	-0.01%
2022/02/18	8.6	188.19	9.1	188.45	194.50	-0.5	39,031	0.00%
2022/02/17	7.1	184.79	10	186.35	183.00	-2.9	38,225	-0.01%
2022/02/16	13.1	183.42	13	184.23	183.50	0.1	37,912	0.00%
2022/02/15	7	180.29	3	178.83	178.50	4	38,206	0.01%
2022/02/14	18	179.78	15	179.43	180.00	3	38,783	0.01%
2022/02/11	11.3	174.29	10	174.80	172.00	1.3	38,390	0.00%
2022/02/10	7	171.50	9	173.17	175.50	-2	39,037	-0.01%
2022/02/09	6	174.92	12	174.21	173.50	-6	39,741	-0.02%
2022/02/08	15	172.60	14.1	167.84	172.00	0.9	39,830	0.00%
2022/02/07	0	0.00	3	149.00	162.00	-3	39,996	-0.01%
2022/01/26	47	149.86	43	149.48	147.50	4	41,239	0.01%
2022/01/25	7.1	149.23	5	147.10	145.50	2.1	41,581	0.01%
2022/01/24	14	149.46	10.1	150.03	153.00	3.9	41,813	0.01%
2022/01/21	3.2	154.56	1	154.50	151.50	2.2	42,137	0.01%
2022/01/20	7	161.86	5	162.00	161.00	2	42,290	0.00%
2022/01/19	7	161.79	7	165.86	161.50	0	42,524	0.00%
2022/01/18	0	0.00	1	166.00	166.00	-1	42,715	0.00%
2022/01/17	2.2	168.23	1.3	168.77	166.00	0.9	43,550	0.00%
2022/01/14	2	167.50	5.1	169.42	173.50	-3.1	44,029	-0.01%
2022/01/13	8	173.00	6	171.17	168.50	2	44,460	0.00%
2022/01/12	5.1	178.99	4	178.00	176.00	1.1	44,725	0.00%
2022/01/11	5	179.20	5	179.00	181.50	0	45,521	0.00%
2022/01/10	7	184.21	12	181.46	179.50	-5	46,605	-0.01%
2022/01/07	5	189.30	10	187.95	187.50	-5	47,315	-0.01%
2022/01/06	3	191.67	1	190.50	191.00	2	48,866	0.00%
2022/01/05	8	191.00	5.2	192.01	191.00	2.8	49,726	0.01%
2022/01/04	10	186.35	10	187.55	191.50	0	50,499	0.00%
2022/01/03	26.5	189.32	25.3	187.65	187.50	1.2	51,296	0.00%
2021/12/30	13	200.88	13	198.77	198.50	0	51,827	0.00%
2021/12/29	6	201.25	5.1	201.38	201.00	0.9	52,778	0.00%
2021/12/28	13.1	201.06	11	203.64	200.50	2.1	54,654	0.00%
2021/12/27	17.1	199.47	17.5	198.73	199.00	-0.4	55,451	0.00%
2021/12/24	10	200.90	11	200.36	199.00	-1	56,326	0.00%
2021/12/23	11	203.68	6	201.83	200.00	5	56,322	0.01%
2021/12/22	10.2	203.25	7	204.36	204.00	3.2	56,540	0.01%
2021/12/21	8	204.25	10.3	203.52	207.00	-2.3	56,543	0.00%
2021/12/20	13.3	200.45	11	199.82	199.00	2.3	56,620	0.00%
2021/12/17	17	201.53	22	201.70	200.00	-5	56,644	-0.01%
2021/12/16	23.5	199.66	17	198.94	196.50	6.5	56,315	0.01%
2021/12/15	23	194.54	16	194.13	199.00	7	56,196	0.01%
2021/12/14	32	195.31	38.2	195.93	189.50	-6.2	56,156	-0.01%
2021/12/13	17	206.94	34	206.87	201.50	-17	55,319	-0.03%
2021/12/10	41	207.18	30	207.40	210.50	11	55,553	0.02%
2021/12/09	17	200.35	23	201.07	208.00	-6	54,894	-0.01%
2021/12/08	39	197.81	44.4	196.84	197.00	-5.4	54,715	-0.01%
2021/12/07	26.2	182.55	49.2	184.74	191.00	-23	54,241	-0.04%
2021/12/06	24.2	174.69	30.6	174.82	176.50	-6.4	53,587	-0.01%
2021/12/03	25	168.62	20	168.88	164.50	5	53,625	0.01%
2021/12/02	4	156.88	5	162.30	169.50	-1	53,692	0.00%
2021/12/01	5	154.90	7	155.14	154.50	-2	53,099	0.00%
2021/11/30	4	155.75	7	156.14	156.50	-3	53,553	-0.01%
2021/11/29	6	152.25	8	154.56	153.00	-2	54,150	0.00%
2021/11/26	7	156.21	6	154.75	152.00	1	55,260	0.00%
2021/11/25	7	155.57	6	157.17	157.50	1	55,943	0.00%
2021/11/24	6.2	154.17	13	153.88	154.00	-6.9	56,530	-0.01%
2021/11/23	3	154.83	1	156.00	154.00	2	58,328	0.00%
2021/11/22	11.1	156.36	9	157.28	154.50	2.1	60,206	0.00%
2021/11/19	6	158.17	5	156.50	156.00	1	61,871	0.00%
2021/11/18	8	159.13	16	160.72	160.50	-8	64,140	-0.01%
2021/11/17	11	157.86	9	157.89	158.50	2	66,010	0.00%
2021/11/16	11.1	159.04	10	158.60	161.00	1.1	67,378	0.00%
2021/11/15	15	159.13	24	160.50	157.00	-9	69,856	-0.01%
2021/11/12	44.1	160.14	39	160.04	159.00	5.1	71,211	0.01%
2021/11/11	62.2	171.17	54.1	171.62	159.50	8.1	71,484	0.01%
2021/11/10	74	184.95	63.1	183.41	177.00	10.9	72,107	0.02%
2021/11/09	45	188.23	37	184.93	183.50	8	73,224	0.01%
2021/11/08	24.1	186.87	29.1	184.57	190.00	-5	73,787	-0.01%
2021/11/05	33	175.58	12.1	175.78	178.00	20.9	74,735	0.03%
2021/11/04	38	177.16	41	177.37	174.50	-3	76,083	0.00%
2021/11/03	48.1	173.25	65.3	171.36	171.50	-17.2	76,323	-0.02%
2021/11/02	27	161.91	32.1	162.08	161.00	-5.1	76,868	-0.01%
2021/11/01	28	161.96	25	162.40	158.50	3	77,612	0.00%
2021/10/29	38	157.71	33.1	157.97	160.00	4.9	78,267	0.01%
2021/10/28	51.1	156.94	51.2	156.05	153.50	-0.1	79,584	0.00%
2021/10/27	16.5	154.47	23.5	154.00	153.00	-7	82,036	-0.01%
2021/10/26	32.7	157.44	19.1	156.71	157.00	13.6	84,992	0.02%
2021/10/25	87	156.68	83.3	154.94	157.50	3.7	87,571	0.00%
2021/10/22	21	155.10	19	154.71	152.50	2	90,066	0.00%
2021/10/21	18	161.94	17	162.21	159.00	1	91,770	0.00%
2021/10/20	32	161.25	33.1	160.64	159.50	-1.1	92,550	0.00%
2021/10/19	49	160.08	49	160.36	158.00	0	94,278	0.00%
2021/10/18	30	154.48	37	153.53	160.00	-7	96,471	-0.01%
2021/10/15	44	162.18	44	160.92	161.00	0	97,931	0.00%
2021/10/14	37	163.08	45	159.70	164.50	-8	98,982	-0.01%
2021/10/13	21	158.21	21	157.62	155.00	0	99,248	0.00%
2021/10/12	30	158.65	25	159.00	153.50	5	101,711	0.00%
2021/10/08	49	168.43	45	167.38	169.50	4	102,911	0.00%
2021/10/07	40	170.96	46	171.08	171.50	-6	105,121	-0.01%
2021/10/06	80	165.75	81	165.03	161.50	-1	106,167	0.00%
2021/10/05	84	165.81	84	167.13	173.00	0	107,309	0.00%
2021/10/04	38	173.18	55	172.78	165.50	-17	108,342	-0.02%
2021/10/01	50.2	188.45	62	188.26	183.50	-11.8	110,613	-0.01%
2021/09/30	7	202.71	8	204.25	203.50	-1	112,158	0.00%
2021/09/29	20	201.45	17	200.91	200.50	3	113,993	0.00%
2021/09/28	11.3	202.16	10	202.25	203.50	1.3	115,755	0.00%
2021/09/27	21	215.43	6	212.17	208.00	15	117,732	0.01%
2021/09/24	19	212.58	16.6	214.66	215.00	2.4	121,860	0.00%
2021/09/23	22	208.82	19	208.63	207.50	3	123,853	0.00%
2021/09/22	17	204.68	16	205.19	203.00	1	127,961	0.00%
2021/09/17	44.1	207.96	46	207.11	210.00	-2	129,019	0.00%
2021/09/16	53.1	202.83	53	202.96	200.50	0.1	131,239	0.00%
2021/09/15	67.1	199.95	94	201.18	205.00	-26.9	132,972	-0.02%
2021/09/14	35.2	208.14	33	209.65	201.50	2.2	136,191	0.00%
2021/09/13	70	213.79	63	211.96	210.00	7	138,442	0.01%
2021/09/10	71.1	210.69	81	210.93	211.50	-9.9	139,336	-0.01%
2021/09/09	15.1	206.94	7	206.57	207.50	8.1	140,530	0.01%
2021/09/08	13	212.19	10	211.40	213.00	3	141,059	0.00%
2021/09/07	18.1	206.02	21	206.86	209.50	-3	141,359	0.00%
2021/09/06	6	213.75	2	218.25	211.00	4	140,707	0.00%
2021/09/03	46.7	233.14	5	229.40	222.00	41.7	140,444	0.03%
2021/09/02	20	240.15	27	240.22	235.50	-7	139,951	-0.01%
2021/09/01	74.4	241.59	67.1	244.29	235.00	7.3	139,269	0.01%
2021/08/31	84	248.05	84	248.77	248.00	0	138,045	0.00%
2021/08/30	49.1	254.07	47	255.97	249.00	2.1	137,102	0.00%
2021/08/27	103	258.70	95	256.95	252.00	8	136,378	0.01%	大買/
2021/08/26	113.1	254.47	112.1	257.87	258.00	1	134,570	0.00%	大買/大賣/
2021/08/25	20.8	252.99	29.2	253.50	262.00	-8.4	132,823	-0.01%
2021/08/24	63.3	250.25	58	248.72	244.00	5.2	131,087	0.00%
2021/08/23	19.1	242.05	29.6	245.00	248.00	-10.5	129,142	-0.01%
2021/08/20	26	219.21	28	217.73	225.50	-2	129,352	0.00%
2021/08/19	71.3	223.20	45.1	223.48	213.00	26.2	130,804	0.02%
2021/08/18	33.1	211.77	80.8	212.73	226.00	-47.8	129,864	-0.04%
2021/08/17	20.6	214.20	8	214.69	205.50	12.6	130,875	0.01%
2021/08/16	25	210.90	26	212.08	215.00	-1	131,847	0.00%
2021/08/13	75.1	225.45	62	228.07	215.00	13.1	131,260	0.01%
2021/08/12	59	222.31	80.2	219.63	230.00	-21.2	131,665	-0.02%
2021/08/11	43.1	215.28	49	215.87	217.00	-6	131,247	0.00%
2021/08/10	70.1	226.65	69	231.46	225.00	1.1	129,537	0.00%
2021/08/09	27	234.18	22	232.80	229.00	5	128,839	0.00%
2021/08/06	41	235.15	50.1	233.91	231.00	-9.1	128,536	-0.01%
2021/08/05	59	224.54	72	224.53	221.00	-13	127,154	-0.01%
2021/08/04	17	232.41	21	233.64	233.00	-4	126,543	0.00%
2021/08/03	68.1	233.76	58	232.14	229.00	10.1	126,639	0.01%
2021/08/02	53.1	226.14	53	230.83	232.00	0.1	125,565	0.00%
2021/07/30	115.2	246.85	99.4	238.45	223.50	15.9	123,176	0.01%	大買/
2021/07/29	78.4	236.91	88.4	241.74	248.00	-10	120,666	-0.01%
2021/07/28	78	207.83	66.2	210.05	225.50	11.9	118,502	0.01%
2021/07/27	23	206.30	36	206.86	205.00	-13	116,098	-0.01%
2021/07/26	44.2	228.01	52.1	227.41	216.50	-7.9	115,006	-0.01%
2021/07/23	54.2	245.44	37	244.20	240.00	17.2	113,819	0.02%
2021/07/22	50.2	225.77	68.3	228.39	240.00	-18.2	112,099	-0.02%
2021/07/21	66.2	250.49	54.5	251.74	238.50	11.8	109,689	0.01%
2021/07/20	56.3	272.34	36	275.54	260.50	20.3	107,231	0.02%
2021/07/19	53.2	289.87	47.1	291.65	286.00	6.2	105,706	0.01%
2021/07/16	83.6	292.87	103.7	294.53	286.00	-20.1	105,178	-0.02%	大賣/
2021/07/15	37	267.24	45.2	270.29	278.50	-8.2	102,364	-0.01%
2021/07/14	78.3	251.25	76.5	251.91	253.50	1.8	101,196	0.00%
2021/07/13	75.2	279.37	52.1	285.61	258.50	23.1	98,531	0.02%
2021/07/12	43.2	287.95	41.1	289.34	287.00	2.1	96,744	0.00%
2021/07/09	72.2	293.32	35	291.86	275.00	37.2	94,700	0.04%
2021/07/08	40.1	284.63	60.5	289.12	304.00	-20.4	92,400	-0.02%
2021/07/07	101.3	289.86	117.2	287.11	276.50	-15.9	89,534	-0.02%	大買/大賣/
2021/07/06	48.3	307.64	29	309.14	296.00	19.3	87,537	0.02%
2021/07/05	75.1	311.30	62.3	308.67	302.00	12.8	85,714	0.01%
2021/07/02	80.1	336.56	64.1	328.21	326.50	16	83,762	0.02%
2021/07/01	61.7	338.56	44.1	342.81	336.00	17.6	81,705	0.02%
2021/06/30	48.1	307.12	57.1	311.76	321.00	-9	77,304	-0.01%
2021/06/29	104.7	309.30	88	307.88	292.00	16.7	75,146	0.02%	大買/
2021/06/28	21.5	292.72	25.1	297.50	300.00	-3.6	71,395	-0.01%
2021/06/25	56.2	265.87	58.2	270.03	273.00	-2.1	70,194	0.00%
2021/06/24	21	238.17	43.1	241.17	248.50	-22.1	67,663	-0.03%
2021/06/23	50.4	241.08	23.1	241.01	226.00	27.3	65,883	0.04%
2021/06/22	55.5	264.12	43.4	266.67	251.00	12.1	61,674	0.02%
2021/06/21	21.1	240.24	37	245.37	249.00	-16	58,851	-0.03%
2021/06/18	24.1	214.67	39.1	215.07	226.50	-15	58,156	-0.03%
2021/06/17	53.2	205.47	35.1	204.25	206.00	18.1	56,643	0.03%
2021/06/16	17.4	205.51	12.5	208.11	205.50	4.9	55,154	0.01%
2021/06/15	14.3	186.48	11	191.50	191.50	3.3	53,839	0.01%
2021/06/11	1.2	163.50	6.5	168.96	174.50	-5.3	53,432	-0.01%
2021/06/10	4.1	154.62	3.1	155.84	159.00	1	53,228	0.00%
2021/06/09	4.2	157.97	5	161.50	160.00	-0.8	53,324	0.00%
2021/06/08	4.1	158.20	5.2	162.77	165.00	-1.2	53,404	0.00%
2021/06/07	3	147.17	0	0.00	153.00	3	53,464	0.01%
2021/06/04	0.1	161.00	6.1	160.20	155.50	-6.1	53,521	-0.01%
2021/06/03	0.1	166.00	3.1	160.63	161.00	-3.1	53,592	-0.01%
2021/06/02	11.6	161.52	4	164.50	160.00	7.6	53,515	0.01%
2021/06/01	0.2	142.00	1	154.00	159.50	-0.8	53,205	0.00%
2021/05/31	5	148.40	1	156.00	145.00	4	53,006	0.01%
2021/05/28	66	148.73	75	149.87	154.50	-9	52,533	-0.02%
2021/05/27	38	139.34	33	139.35	140.50	5	50,723	0.01%
2021/05/26	29	118.93	39	121.32	128.00	-10	47,866	-0.02%
2021/05/25	42	126.76	31.1	126.62	116.50	10.9	46,237	0.02%
2021/05/24	21.1	120.43	32	120.61	125.00	-10.9	43,825	-0.02%
2021/05/21	9	112.11	8	113.19	114.00	1	42,234	0.00%
2021/05/20	27	97.51	19	97.82	104.00	8	41,724	0.02%
2021/05/19	38	91.58	44.7	91.94	94.60	-6.7	39,609	-0.02%
2021/05/18	10	84.55	30	84.62	86.00	-20	39,042	-0.05%
2021/05/17	42	76.66	18	77.39	78.20	24	38,911	0.06%
2021/05/14	8	77.74	13.3	76.28	81.60	-5.3	37,764	-0.01%
2021/05/13	16.9	81.62	14.3	81.47	80.10	2.6	36,679	0.01%
2021/05/12	6.1	91.78	1	91.80	88.90	5.1	36,346	0.01%
2021/05/11	24.2	102.59	21.2	99.56	98.70	3	36,361	0.01%
2021/05/10	11.2	100.82	10	100.43	101.50	1.2	35,317	0.00%
2021/05/07	2	89.90	5	91.04	92.30	-3	34,558	-0.01%
2021/05/06	9	90.03	2	89.80	89.90	7	34,312	0.02%
2021/05/05	5	91.16	7	91.19	92.50	-2	33,721	-0.01%
2021/05/04	10.1	95.16	10	93.01	91.40	0.1	33,189	0.00%
2021/05/03	5	103.10	5.3	101.65	101.50	-0.3	32,428	0.00%
2021/04/29	7.1	92.62	2	94.75	94.70	5.1	31,563	0.02%
2021/04/28	13.2	95.77	7	94.96	92.50	6.2	31,936	0.02%
2021/04/27	9	93.70	4	93.53	91.20	5	31,941	0.02%
2021/04/26	0	0.00	2	90.00	90.20	-2	31,963	-0.01%
2021/04/23	3	85.30	3	83.50	82.00	0	32,715	0.00%
2021/04/22	60	93.87	60	94.53	85.80	0	32,945	0.00%
2021/04/21	4	86.35	9.1	86.12	89.60	-5.1	32,068	-0.02%
2021/04/20	15	80.65	11.2	80.80	81.50	3.8	31,928	0.01%
2021/04/19	8	79.05	9	78.76	80.60	-1	32,264	0.00%
2021/04/16	3	68.70	14	67.82	73.30	-11	32,430	-0.03%
2021/04/15	13	66.59	1.1	66.03	66.70	11.9	32,892	0.04%
2021/04/14	8	66.30	19	63.84	65.30	-11	34,186	-0.03%
2021/04/13	3	64.70	1	65.80	64.30	2	34,459	0.01%
2021/04/12	9	62.91	13	63.32	64.00	-4	35,159	-0.01%
2021/04/09	2	57.35	3	57.97	58.20	-1	36,862	0.00%
2021/04/08	1	59.30	0	0.00	58.90	1	37,908	0.00%
2021/04/07	2	56.85	14	57.89	58.70	-12	39,236	-0.03%
2021/04/06	0	0.00	4	57.45	57.40	-4	42,280	-0.01%
2021/04/01	11	55.86	10	56.31	55.90	1	43,279	0.00%
2021/03/31	18	55.95	29	56.68	55.10	-11	44,129	-0.02%
2021/03/30	10	54.25	7	55.30	54.60	3	44,067	0.01%
2021/03/29	19	54.59	15	55.01	55.40	4	44,720	0.01%
2021/03/26	1	50.30	7	51.70	52.90	-6	46,649	-0.01%
2021/03/25	2	50.45	7	50.79	49.90	-5	47,659	-0.01%
2021/03/23	12	54.47	1	52.20	51.70	11	48,863	0.02%
2021/03/22	3	53.63	9	53.82	54.50	-6	48,009	-0.01%
2021/03/19	6	49.61	8	50.21	49.55	-2	47,755	0.00%
2021/03/18	6	49.55	7	49.81	49.95	-1	48,015	0.00%
2021/03/17	4	48.88	2	49.15	49.00	2	48,441	0.00%
2021/03/16	6	48.34	0	0.00	48.65	6	48,956	0.01%
2021/03/15	1	48.55	4	48.59	48.70	-3	49,649	-0.01%
2021/03/12	7	47.51	9	48.06	47.40	-2	50,455	0.00%
2021/03/11	3	47.38	1	48.20	47.25	2	50,756	0.00%
2021/03/10	4	46.85	3	47.55	47.00	1	50,926	0.00%
2021/03/09	2	47.90	5	46.94	47.50	-3	51,141	-0.01%
2021/03/08	4	46.08	3	46.90	45.40	1	51,479	0.00%
2021/03/04	3	46.37	1	46.75	46.05	2	52,319	0.00%
2021/03/03	1	47.60	0	0.00	47.30	1	52,717	0.00%
2021/03/02	6	47.53	1	45.50	45.50	5	53,775	0.01%
2021/02/26	2	46.85	2	48.00	47.95	0	54,074	0.00%
2021/02/25	1	47.75	8	47.52	47.30	-7	54,060	-0.01%
2021/02/24	1	47.00	3	46.25	46.00	-2	54,183	0.00%
2021/02/23	5	47.10	9	47.18	46.70	-4	54,262	-0.01%
2021/02/22	7	46.88	34	46.98	46.75	-27	54,800	-0.05%
2021/02/18	8	45.64	28	45.79	45.25	-20	55,206	-0.04%
2021/02/17	9	43.50	23	43.51	43.90	-14	54,788	-0.03%
2021/02/04	0	0.00	2	42.70	43.50	-2	54,818	0.00%
2021/02/03	26	43.30	0	0.00	42.25	26	55,361	0.05%
2021/02/02	19	43.85	10.2	43.82	43.50	8.8	56,019	0.02%
2021/02/01	9	41.46	4	41.63	41.35	5	55,488	0.01%
2021/01/29	6	43.33	4	43.98	42.80	2	55,267	0.00%
2021/01/28	10	44.81	10	45.05	44.75	0	55,130	0.00%
2021/01/27	4	45.36	3	45.78	44.55	1	54,963	0.00%
2021/01/26	22	45.75	30	45.78	45.60	-8	55,058	-0.01%
2021/01/25	1	46.30	6	46.16	45.65	-5	54,998	-0.01%
2021/01/22	5	43.45	17	44.37	44.80	-12	54,629	-0.02%
2021/01/21	10	44.06	9	43.81	42.70	1	54,212	0.00%
2021/01/20	13	42.82	16	42.55	42.10	-3	53,579	-0.01%
2021/01/19	19	44.69	10	44.65	43.20	9	52,968	0.02%
2021/01/18	12	42.85	21	43.73	45.10	-9	52,507	-0.02%
2021/01/15	26	43.98	6	45.46	43.25	20	51,347	0.04%
2021/01/14	16	49.25	13	49.53	48.05	3	50,492	0.01%
2021/01/13	15	48.87	19	48.83	48.00	-4	50,040	-0.01%
2021/01/12	25	49.20	18	48.79	49.05	7	49,715	0.01%
2021/01/11	9	49.93	25	49.21	50.40	-16	48,278	-0.03%
2021/01/08	51	48.15	38	48.32	48.50	13	47,488	0.03%
2021/01/07	29	46.99	12	46.92	47.35	17	46,536	0.04%
2021/01/06	4	51.98	1	54.30	50.30	3	45,072	0.01%
2021/01/05	11	55.00	5	55.88	54.60	6	44,340	0.01%
2021/01/04	27	55.90	37.7	56.07	57.10	-10.7	43,023	-0.02%
2020/12/31	26	51.67	36	51.31	52.90	-10	40,875	-0.02%
2020/12/30	42	49.99	38	49.89	50.10	4	39,737	0.01%
2020/12/29	50	52.56	27	52.86	49.35	23	38,285	0.06%
2020/12/28	12	51.43	26	51.18	52.80	-14	35,075	-0.04%
2020/12/25	44	47.92	41	47.97	48.00	3	33,634	0.01%
2020/12/24	52	45.83	46	46.01	45.25	6	32,551	0.02%
2020/12/23	42	43.97	40	44.23	45.45	2	32,156	0.01%
2020/12/22	80	47.52	70	47.04	43.15	10	31,216	0.03%
2020/12/21	39	46.43	50.5	46.16	47.50	-11.5	28,681	-0.04%
2020/12/18	47	43.57	50	43.70	43.20	-3	27,305	-0.01%
2020/12/17	8	41.88	26	41.76	42.35	-18	25,975	-0.07%
2020/12/16	2	40.85	2	40.75	41.00	0	25,507	0.00%
2020/12/15	23	41.49	31	40.60	40.00	-8	25,254	-0.03%
2020/12/14	16	40.76	7	40.52	40.75	9	24,601	0.04%
2020/12/11	38	40.95	31	39.58	38.95	7	24,110	0.03%
2020/12/10	23	42.08	12	42.05	41.40	11	23,548	0.05%
2020/12/09	11	41.19	27	41.66	41.40	-16	22,943	-0.07%
2020/12/08	20	41.01	14	41.38	40.60	6	22,173	0.03%
2020/12/07	9	38.43	3	39.03	38.25	6	21,113	0.03%
2020/12/04	4	38.45	15	38.97	38.00	-11	20,573	-0.05%
2020/12/03	8	40.03	0	0.00	39.50	8	20,136	0.04%
2020/12/02	6	40.07	6	40.04	40.00	0	19,824	0.00%
2020/12/01	36	41.83	20	41.10	41.10	16	19,317	0.08%
2020/11/30	6	43.34	7	43.36	43.70	-1	18,836	-0.01%
2020/11/27	15	41.47	8	41.54	43.00	7	18,393	0.04%
2020/11/26	36	41.41	26	41.83	40.65	10	17,895	0.06%
2020/11/25	2	38.55	4	39.69	40.90	-2	16,799	-0.01%
2020/11/24	0	0.00	5	37.65	37.20	-5	16,009	-0.03%
2020/11/23	5	37.59	0.1	37.80	37.45	5	15,818	0.03%
2020/11/20	2	36.75	0	0.00	36.75	2	15,621	0.01%
2020/11/19	1	36.00	4	37.48	37.45	-3	15,539	-0.02%
2020/11/18	9	34.47	23	35.80	36.40	-14	14,552	-0.10%
2020/11/17	23	32.38	4	32.41	33.35	19	13,788	0.14%
2020/11/16	2	31.68	16	31.91	31.55	-14	13,474	-0.10%
2020/11/13	16	31.17	3	31.55	30.60	13	13,393	0.10%
2020/11/12	0	0.00	2	31.55	31.20	-2	13,198	-0.02%
2020/11/11	4	31.29	5	31.35	32.45	-1	13,081	-0.01%
2020/11/10	5	29.52	2	30.20	29.80	3	12,631	0.02%
2020/11/06	0	0.00	1.1	28.97	29.35	-1.1	11,333	-0.01%
2020/11/05	1	29.00	4	29.15	28.95	-3	11,279	-0.03%
2020/11/04	3	28.83	0	0.00	28.90	3	11,238	0.03%
2020/11/03	0	0.00	6.2	27.85	28.60	-6.2	11,022	-0.06%
2020/11/02	4	27.40	9	28.10	27.00	-5	10,673	-0.05%
2020/10/30	0	0.00	10	26.60	26.20	-10	10,273	-0.10%
2020/10/29	11	26.67	8	26.44	26.70	3	10,172	0.03%
2020/10/28	25	26.75	8	26.29	26.15	17	10,059	0.17%
2020/10/27	0	0.00	8	26.44	26.10	-8	9,870	-0.08%
2020/10/26	10	26.07	6	25.99	26.85	4	9,717	0.04%
2020/10/23	2	25.08	2	24.75	24.60	0	9,230	0.00%
2020/10/21	7	25.25	9	25.37	25.30	-2	9,085	-0.02%
2020/10/20	16	24.70	9	24.68	25.25	7	8,840	0.08%
2020/10/16	0	0.00	1	23.60	23.55	-1	8,469	-0.01%
2020/10/14	0	0.00	6	24.84	24.55	-6	8,292	-0.07%
2020/10/13	18	24.48	12	24.70	25.05	6	8,112	0.07%
2020/10/07	4	23.93	11	24.02	24.45	-7	7,351	-0.10%
2020/10/06	17	23.05	30	22.78	23.45	-13	7,094	-0.18%
2020/10/05	20	22.85	4	21.55	22.85	16	6,852	0.23%
2020/09/29	3	21.20	10	22.30	21.00	-7	6,614	-0.11%
2020/09/28	26	21.68	16	21.71	21.65	10	6,365	0.16%
2020/09/25	5	19.85	5	19.85	20.45	0	6,001	0.00%
2020/09/22	5	19.90	0	0.00	19.85	5	5,660	0.09%
2020/09/16	0	0.00	5	19.95	20.10	-5	5,575	-0.09%
2020/09/01	1	21.45	2	21.28	20.95	-1	4,595	-0.02%
2020/08/31	0	0.00	4	21.76	21.20	-4	4,531	-0.09%
2020/08/27	1	21.05	1	21.50	20.90	0	4,277	0.00%
2020/08/26	0	0.00	2	22.13	22.10	-2	4,161	-0.05%
2020/08/25	3	21.65	1	21.40	21.75	2	3,937	0.05%
2020/08/24	5	20.10	5	20.25	20.40	0	3,573	0.00%
2020/08/21	0	0.00	1	20.20	20.10	-1	3,516	-0.03%
2020/08/20	0	0.00	11	19.81	19.95	-11	3,447	-0.32%
2020/08/19	4	20.65	9	20.76	20.35	-5	3,250	-0.15%
2020/08/18	0	0.00	1	19.60	20.10	-1	3,028	-0.03%
2020/08/17	1	20.20	2	20.45	20.05	-1	2,835	-0.04%
2020/08/10	0	0.00	10	18.50	19.00	-10	2,144	-0.47%
2020/08/07	0	0.00	5	18.20	18.30	-5	2,044	-0.24%
2020/08/05	0	0.00	5	17.20	17.30	-5	2,017	-0.25%
2020/08/04	0	0.00	9	17.10	17.20	-9	2,021	-0.45%
2020/08/03	0	0.00	1	17.20	17.05	-1	2,024	-0.05%
2020/07/31	0	0.00	5	17.25	17.40	-5	2,007	-0.25%
2020/07/30	0	0.00	5	17.10	17.15	-5	2,011	-0.25%
2020/07/29	0	0.00	5	17.05	17.00	-5	2,021	-0.25%
2020/07/28	0	0.00	5	17.05	16.95	-5	2,034	-0.25%
2020/07/27	0	0.00	22	17.25	17.15	-22	2,045	-1.08%
2020/07/24	0	0.00	15	17.43	17.50	-15	2,094	-0.72%
2020/07/22	0	0.00	5	18.00	17.85	-5	2,093	-0.24%
2020/07/17	2	17.80	0	0.00	18.10	2	2,067	0.10%
2020/07/14	0	0.00	10	18.40	18.70	-10	2,051	-0.49%
2020/07/10	0	0.00	9	18.38	18.65	-9	2,028	-0.44%
2020/07/09	2	18.60	0	0.00	18.50	2	1,967	0.10%
2020/07/08	5	18.34	5	18.75	18.70	0	1,906	0.00%
2020/07/07	0	0.00	3	18.10	18.40	-3	1,792	-0.17%
2020/07/06	0	0.00	5	16.95	17.65	-5	1,677	-0.30%
2020/07/02	0	0.00	5	16.50	16.50	-5	1,623	-0.31%
2020/07/01	0	0.00	10	16.48	16.50	-10	1,641	-0.61%
2020/06/30	0	0.00	5	16.50	16.45	-5	1,691	-0.30%
2020/06/11	3	16.80	0	0.00	16.65	3	2,176	0.14%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/06/08	2	17.10	5	16.98	17.05	-3	2,256	-0.13%
2020/06/05	1	16.85	0	0.00	16.70	1	2,252	0.04%
2020/05/28	5	16.00	0	0.00	16.05	5	2,270	0.22%
2020/05/27	0	0.00	5	16.55	16.35	-5	2,255	-0.22%
2020/05/15	5	15.50	0	0.00	15.55	5	2,291	0.22%
2020/05/14	5	15.60	0	0.00	15.60	5	2,297	0.22%
2020/05/12	5	16.50	0	0.00	16.40	5	2,264	0.22%
2020/05/08	5	16.80	0	0.00	16.75	5	2,240	0.22%
2020/05/07	0	0.00	0.2	16.70	16.70	-0.2	2,254	-0.01%
2020/05/06	10	16.40	40	16.45	16.45	-30	2,259	-1.33%
2020/05/04	10	16.50	5	16.65	16.55	5	2,264	0.22%
2020/04/30	0	0.00	30	17.00	16.90	-30	2,272	-1.32%
2020/04/29	1	16.85	0	0.00	16.70	1	2,270	0.04%
2020/04/28	5	16.40	0	0.00	16.40	5	2,238	0.22%
2020/04/27	2	16.35	0	0.00	16.40	2	2,274	0.09%
2020/04/16	15	15.85	0	0.00	15.95	15	2,161	0.69%
2020/04/15	20	16.00	0	0.00	16.10	20	2,151	0.93%
2020/04/14	6	15.31	0	0.00	15.45	6	2,122	0.28%
2020/04/13	14	15.17	0	0.00	15.05	14	2,124	0.66%
2020/04/10	4	15.15	10	15.15	15.30	-6	2,113	-0.28%
2020/04/09	2	15.20	0	0.00	15.10	2	2,110	0.09%
2020/04/08	2	14.80	1	14.60	14.95	1	2,082	0.05%
2020/04/06	3	14.27	0	0.00	14.30	3	2,026	0.15%
2020/03/31	3	13.72	0	0.00	13.75	3	1,958	0.15%
2020/03/27	17	13.92	0	0.00	13.90	17	1,903	0.89%
2020/03/26	0	0.00	6	13.58	13.60	-6	1,872	-0.32%
2020/03/25	2	13.25	5	13.30	13.25	-3	1,844	-0.16%
2020/03/20	3	12.27	0	0.00	12.55	3	1,783	0.17%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/17	10	13.75	93	13.37	13.40	-83	1,565	-5.30%
2020/03/16	0	0.00	100	14.40	14.30	-100	1,524	-6.56%
2020/03/13	0	0.00	500	14.75	15.10	-500	1,496	-33.41%	大賣/鉅額交易
2020/02/20	0	0.00	94	17.55	17.60	-94	1,300	-7.23%
2020/02/19	0	0.00	6	17.60	17.50	-6	1,290	-0.47%
2020/02/13	5	17.16	0	0.00	17.15	5	1,262	0.40%
2020/02/11	1	16.90	0	0.00	16.95	1	1,239	0.08%
2020/02/06	6	17.27	0	0.00	17.30	6	1,239	0.48%
2020/02/04	5	16.90	0	0.00	16.95	5	1,235	0.40%
2020/01/30	5	17.20	0	0.00	16.80	5	1,166	0.43%
2020/01/20	5	18.15	0	0.00	18.15	5	1,124	0.44%
2020/01/03	2	18.60	0	0.00	18.60	2	1,270	0.16%
2019/12/19	5	18.35	0	0.00	18.40	5	1,376	0.36%
2019/12/13	4	18.00	0	0.00	17.85	4	1,341	0.30%
2019/12/05	10	18.40	0	0.00	18.45	10	1,434	0.70%
2019/11/05	0	0.00	0.1	18.50	18.60	-0.1	2,832	0.00%
2019/11/04	0	0.00	4	18.48	18.50	-4	2,910	-0.14%
2019/11/01	100	18.25	0	0.00	18.25	100	3,021	3.31%
2019/10/30	0	0.00	3	18.30	18.35	-3	3,346	-0.09%
2019/10/29	0	0.00	8	18.55	18.35	-8	3,427	-0.23%
2019/10/28	100	18.60	0	0.00	18.65	100	3,507	2.85%
2019/10/23	102	18.05	0	0.00	18.10	102	4,238	2.41%	大買/鉅額交易
2019/10/17	100	17.65	0	0.00	17.65	100	4,570	2.19%
2019/10/01	100	18.25	0	0.00	18.25	100	4,625	2.16%
2019/09/20	60	19.00	0	0.00	18.85	60	4,796	1.25%
2019/09/18	0	0.00	2	19.20	19.00	-2	4,819	-0.04%
2019/09/17	23	19.02	0	0.00	19.10	23	4,828	0.48%
2019/09/12	17	19.10	0	0.00	19.15	17	4,891	0.35%
2019/09/10	3	19.50	0	0.00	19.20	3	4,870	0.06%
2019/09/06	200	19.83	0	0.00	19.75	200	4,854	4.12%	大買/鉅額交易
2019/09/04	2	20.30	4	20.36	20.15	-2	4,831	-0.04%
2019/09/03	4	20.14	0	0.00	20.20	4	4,719	0.08%
2019/08/27	10	19.00	3	18.90	18.80	7	4,607	0.15%
2019/08/22	5	18.70	0	0.00	18.75	5	4,606	0.11%
2019/08/21	2	19.45	2	19.35	19.30	0	4,570	0.00%
2019/08/20	5	18.90	0	0.00	18.75	5	4,536	0.11%
2019/08/19	5	19.05	0	0.00	19.15	5	4,493	0.11%
2019/08/16	0	0.00	5	19.50	19.55	-5	4,417	-0.11%
2019/08/15	7	19.91	0	0.00	19.80	7	4,356	0.16%
2019/08/14	0	0.00	2	21.23	21.05	-2	4,292	-0.05%
2019/08/12	0	0.00	1	20.65	20.65	-1	4,215	-0.02%
2019/08/08	4	21.23	1	21.00	21.40	3	4,184	0.07%
2019/08/07	0	0.00	3	20.35	20.50	-3	4,085	-0.07%
2019/08/06	4	20.55	4	20.81	20.55	0	4,031	0.00%
2019/08/05	5	21.79	3	22.30	21.40	2	3,939	0.05%
2019/08/02	2	21.80	2	21.60	21.80	0	3,813	0.00%
2019/08/01	1	20.70	2	21.20	20.85	-1	3,588	-0.03%
2019/07/31	1	20.95	0	0.00	20.75	1	3,472	0.03%
2019/07/30	0	0.00	1	21.25	21.25	-1	3,382	-0.03%
2019/07/29	0	0.00	3	22.02	22.10	-3	3,295	-0.09%
2019/07/26	2	22.68	53	22.21	21.90	-51	3,167	-1.61%
2019/07/25	1	22.00	104	21.68	21.90	-103	2,829	-3.64%	大賣/鉅額交易
2019/07/24	2	20.25	5	20.37	20.40	-3	2,501	-0.12%
2019/07/22	0	0.00	2	19.50	19.25	-2	2,169	-0.09%
2019/07/18	1	19.00	3	19.05	19.00	-2	2,087	-0.10%
2019/07/17	1	18.85	0	0.00	18.80	1	2,068	0.05%
2019/07/11	0	0.00	0.1	19.40	19.45	-0.1	2,032	0.00%
2019/07/08	0	0.00	2	19.20	19.15	-2	1,907	-0.10%
2019/07/05	0	0.00	14	19.20	19.25	-14	1,893	-0.74%
2019/07/04	6	19.30	0	0.00	19.25	6	1,874	0.32%
2019/07/03	0	0.00	3	19.10	19.10	-3	1,844	-0.16%
2019/06/13	0	0.00	2	18.30	18.40	-2	1,370	-0.15%
2019/06/05	0	0.00	2	18.20	18.20	-2	1,250	-0.16%
2019/06/04	0	0.00	3	18.00	18.00	-3	1,236	-0.24%
2019/06/03	0	0.00	5	18.14	17.85	-5	1,208	-0.41%
2019/05/31	0	0.00	2	18.70	18.85	-2	1,114	-0.18%
2019/05/29	0	0.00	5	18.35	18.50	-5	994	-0.50%
2019/05/28	1	18.05	3	18.15	18.20	-2	944	-0.21%
2019/05/27	0	0.00	2	17.98	18.05	-2	905	-0.22%
2019/05/24	0	0.00	5	17.86	17.90	-5	854	-0.59%
2019/05/22	1	17.45	1	17.50	17.50	0	811	0.00%
2019/05/16	0	0.00	2	16.85	17.05	-2	727	-0.27%
2019/05/13	0	0.00	12	16.51	16.50	-12	676	-1.77%
2019/04/23	1	16.40	0	0.00	16.45	1	600	0.17%
2019/04/11	5	16.15	0	0.00	16.25	5	525	0.95%
2019/04/10	0	0.00	2	16.00	16.20	-2	517	-0.39%
2019/04/09	4	16.00	0	0.00	16.00	4	513	0.78%
2019/04/01	5	15.95	0	0.00	16.00	5	459	1.09%
2019/03/29	5	16.15	0	0.00	16.05	5	451	1.11%
2019/03/28	11	16.10	0	0.00	16.05	11	447	2.46%
2019/03/26	10	16.05	0	0.00	16.15	10	447	2.23%
2019/03/25	10	16.05	0	0.00	16.05	10	452	2.21%
2019/02/27	7	16.04	0	0.00	15.95	7	529	1.32%
2019/01/16	3	15.65	0	0.00	15.60	3	518	0.58%
2019/01/02	0	0.00	10	15.80	15.65	-10	696	-1.44%
2018/12/27	5	15.70	0	0.00	15.70	5	726	0.69%
2018/12/17	2	16.10	0	0.00	16.20	2	782	0.26%
2018/12/14	1	16.10	0	0.00	16.10	1	788	0.13%
2018/12/06	5	15.85	0	0.00	15.85	5	823	0.61%
2018/11/23	5	15.35	0	0.00	15.30	5	858	0.58%
2018/11/19	16	15.60	0	0.00	15.55	16	902	1.77%
2018/11/14	10	15.38	0	0.00	15.35	10	962	1.04%
2018/10/18	1	16.00	0	0.00	16.15	1	1,138	0.09%
2018/10/01	0	0.00	1	16.80	16.75	-1	1,223	-0.08%
2018/09/27	0	0.00	1	16.75	16.75	-1	1,237	-0.08%
2018/09/19	0	0.00	1	16.80	16.80	-1	1,299	-0.08%
2018/09/18	10	16.80	0	0.00	16.80	10	1,313	0.76%
2018/08/24	10	16.73	0	0.00	16.75	10	1,343	0.74%
2018/08/23	0	0.00	1	17.20	17.10	-1	1,336	-0.07%
2018/08/21	0	0.00	1	17.30	17.30	-1	1,318	-0.08%
2018/08/20	0	0.00	10	16.90	16.90	-10	1,294	-0.77%
2018/08/08	2	16.80	0	0.00	16.80	2	1,290	0.15%
2018/07/25	5	16.70	0	0.00	16.65	5	1,362	0.37%
2018/07/24	4	16.80	0	0.00	16.80	4	1,348	0.30%
2018/07/18	2	17.25	0	0.00	17.10	2	1,319	0.15%
2018/07/16	15	16.95	0	0.00	16.80	15	1,260	1.19%
2018/07/13	2	17.00	0	0.00	17.20	2	1,226	0.16%
2018/07/06	0	0.00	2	16.75	16.75	-2	1,275	-0.16%
2018/07/05	2	17.15	0	0.00	16.80	2	1,316	0.15%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/07/02	2	16.95	5	16.90	16.95	-3	1,322	-0.23%
2018/06/29	0	0.00	2	16.85	16.90	-2	1,315	-0.15%
2018/06/28	0	0.00	5	16.65	16.55	-5	1,295	-0.39%
2018/06/27	10	16.75	0	0.00	16.50	10	1,301	0.77%
2018/06/22	0	0.00	1	16.65	16.55	-1	1,323	-0.08%
2018/06/20	0	0.00	2	16.63	16.65	-2	1,356	-0.15%
2018/06/14	0	0.00	1	16.65	16.65	-1	1,369	-0.07%
2018/06/07	4	16.80	0	0.00	16.75	4	1,501	0.27%
2018/06/01	1	16.65	0	0.00	16.70	1	1,563	0.06%
2018/05/31	1	16.50	0	0.00	16.65	1	1,562	0.06%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/23	10	16.60	0	0.00	16.40	10	1,608	0.62%
2018/05/16	1	16.50	0	0.00	16.50	1	1,621	0.06%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/11	12	16.95	0	0.00	16.95	12	1,651	0.73%
2018/05/10	6	17.00	0	0.00	17.00	6	1,656	0.36%
2018/05/03	0	0.00	0.1	17.15	17.05	-0.1	1,743	0.00%
2018/05/02	5	17.05	0	0.00	17.05	5	1,748	0.29%
2018/04/24	5	17.05	0	0.00	17.05	5	1,835	0.27%
2018/04/13	2	17.20	0	0.00	17.25	2	2,008	0.10%
2018/04/10	0	0.00	10	17.90	17.85	-10	1,984	-0.50%
2018/03/26	0	0.00	1	17.90	17.95	-1	2,179	-0.05%
2018/03/23	1	18.00	0	0.00	18.00	1	2,196	0.05%
2018/03/22	10	18.25	0	0.00	18.15	10	2,190	0.46%
2018/03/19	0	0.00	1	18.50	18.50	-1	2,189	-0.05%
2018/03/16	0	0.00	12	18.00	18.60	-12	2,168	-0.55%
2018/03/14	12	18.10	0	0.00	18.10	12	2,215	0.54%
2018/03/12	2	18.18	0	0.00	18.10	2	2,314	0.09%
2018/02/27	10	18.15	10	18.20	18.30	0	3,010	0.00%
2018/02/22	0	0.00	10	18.08	18.25	-10	3,201	-0.31%
2018/02/09	10	17.60	0	0.00	17.65	10	3,225	0.31%
2018/02/06	3	17.70	0	0.00	17.25	3	3,230	0.09%
2018/02/05	9	17.90	0	0.00	18.30	9	3,155	0.29%
2018/01/31	4	18.50	0	0.00	18.60	4	3,128	0.13%
2018/01/23	0	0.00	4	19.15	19.20	-4	3,105	-0.13%
2018/01/22	10.1	19.30	0	0.00	19.45	10.1	3,086	0.33%
2018/01/15	0	0.00	4	20.00	19.95	-4	3,177	-0.13%
2018/01/12	0	0.00	4	20.00	20.00	-4	3,398	-0.12%
2018/01/11	4	19.95	0	0.00	19.90	4	3,369	0.12%
2018/01/10	0	0.00	4	20.15	19.90	-4	3,335	-0.12%
2018/01/08	0	0.00	2	19.75	19.65	-2	3,293	-0.06%
2018/01/05	4	19.78	0	0.00	19.75	4	3,296	0.12%
2018/01/04	3	19.40	3	19.40	19.45	0	3,285	0.00%
2018/01/02	3	19.80	16	19.66	19.85	-13	3,233	-0.40%