美德醫療-DR (9103)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 美德醫療-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美德醫療-DR

(9103)

可現股當沖

股價
6.40
漲跌
▲0.21
漲幅
+3.39%
成交量
949張
產業
上市
330人加入追蹤

立即追蹤
本地時間:13:30

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

美德醫療-DR (9103)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	6.41	2	6.50	6.40	2	481	0.42%
2024/11/19	2	6.32	2	6.31	6.27	0	474	0.00%
2024/11/18	4	6.32	6	6.29	6.32	-2	485	-0.41%
2024/11/15	2	6.25	0	0.00	6.28	2	501	0.40%
2024/11/14	0	0.00	2	6.26	6.23	-2	516	-0.39%
2024/11/13	0	0.00	2	6.29	6.29	-2	526	-0.38%
2024/11/12	2	6.34	0	0.00	6.34	2	532	0.38%
2024/11/04	0	0.00	3	6.59	6.55	-3	579	-0.52%
2024/11/01	3	6.60	0	0.00	6.60	3	606	0.49%
2024/10/30	0	0.00	8	6.63	6.61	-8	615	-1.30%
2024/10/28	2	6.78	6	6.79	6.70	-4	617	-0.65%
2024/10/24	4	6.56	8	6.56	6.57	-4	621	-0.64%
2024/10/23	4	6.52	4	6.56	6.56	0	636	0.00%
2024/10/22	5	6.51	2	6.58	6.49	3	642	0.47%
2024/10/21	1	6.57	1	6.55	6.60	0	649	0.00%
2024/10/18	2	6.56	2	6.52	6.51	0	680	0.00%
2024/10/17	1	6.57	0	0.00	6.53	1	690	0.14%
2024/10/16	0	0.00	1	6.51	6.49	-1	701	-0.14%
2024/10/15	1	6.55	0	0.00	6.53	1	717	0.14%
2024/10/14	0	0.00	1	6.64	6.54	-1	747	-0.13%
2024/10/11	1	6.65	0	0.00	6.64	1	805	0.12%
2024/10/04	3	6.84	0	0.00	6.77	3	1,019	0.29%
2024/10/01	1	6.80	1	6.81	6.82	0	1,096	0.00%
2024/09/23	0	0.00	1	6.68	6.67	-1	1,314	-0.08%
2024/09/20	11	6.70	0	0.00	6.69	11	1,324	0.83%
2024/09/19	1	6.80	1	6.78	6.75	0	1,327	0.00%
2024/09/18	0	0.00	1	6.82	6.76	-1	1,332	-0.08%
2024/09/16	0	0.00	5	6.81	6.80	-5	1,336	-0.37%
2024/09/12	1	6.65	1	6.61	6.56	0	1,378	0.00%
2024/09/11	1	6.69	1	6.65	6.62	0	1,798	0.00%
2024/09/10	1	6.81	2	6.87	6.67	-1	1,991	-0.05%
2024/09/09	1	6.72	0	0.00	6.73	1	2,042	0.05%
2024/08/30	0	0.00	1	7.09	7.08	-1	2,359	-0.04%
2024/08/29	1	7.08	0	0.00	7.08	1	2,424	0.04%
2024/08/27	0	0.00	1	7.03	7.05	-1	2,524	-0.04%
2024/08/26	1	7.04	0	0.00	7.03	1	2,597	0.04%
2024/08/23	0	0.00	1	7.07	7.03	-1	2,601	-0.04%
2024/08/22	1	7.05	0	0.00	7.02	1	2,605	0.04%
2024/08/19	1	7.15	0	0.00	7.20	1	2,597	0.04%
2024/08/15	1	6.75	1	6.74	6.76	0	2,567	0.00%
2024/08/14	1	6.70	1	6.69	6.68	0	2,571	0.00%
2024/08/06	0	0.00	3	6.10	6.34	-3	2,752	-0.11%
2024/08/05	0	0.00	7	6.46	6.42	-7	2,883	-0.24%
2024/07/30	0	0.00	1	7.16	7.14	-1	3,016	-0.03%
2024/07/29	0	0.00	1	7.17	7.15	-1	3,067	-0.03%
2024/07/12	0	0.00	43	8.12	8.02	-43	3,610	-1.19%
2024/07/11	1	7.95	1	7.77	7.79	0	3,559	0.00%
2024/07/10	0	0.00	1	8.00	7.87	-1	3,542	-0.03%
2024/07/08	10	8.33	0	0.00	8.14	10	3,512	0.28%
2024/07/05	4	8.18	5	8.14	8.02	-1	3,471	-0.03%
2024/07/03	5	7.89	1	7.99	7.96	4	3,389	0.12%
2024/07/02	0	0.00	60	7.40	7.35	-60	3,274	-1.83%
2024/06/18	59	8.38	18	8.35	8.04	41	3,205	1.28%
2024/06/17	62	7.84	4	7.65	7.88	58	2,788	2.08%
2024/06/14	0	0.00	1	7.19	7.17	-1	2,618	-0.04%
2024/06/13	2	6.96	2	6.93	6.93	0	2,583	0.00%
2024/06/12	3	7.03	3	6.93	6.90	0	2,601	0.00%
2024/06/11	11	7.19	10	7.22	7.19	1	2,564	0.04%
2024/06/04	0	0.00	3	6.81	6.80	-3	2,645	-0.11%
2024/06/03	1	6.99	1	6.93	6.84	0	2,662	0.00%
2024/05/31	1	7.03	1	7.00	6.94	0	2,672	0.00%
2024/05/30	1	7.05	2	7.08	6.96	-1	2,713	-0.04%
2024/05/20	3	7.01	0	0.00	7.04	3	3,464	0.09%
2024/05/14	0	0.00	5	7.00	6.85	-5	3,496	-0.14%
2024/05/10	0	0.00	50	6.68	6.68	-50	3,380	-1.48%
2024/05/09	51	7.09	0	0.00	6.79	51	3,326	1.53%
2024/05/08	0	0.00	0.1	6.67	6.75	-0.1	3,180	0.00%
2024/05/07	4	6.59	7	6.54	6.53	-3	3,065	-0.10%
2024/05/06	1.1	6.60	1	6.58	6.54	0.1	3,021	0.00%
2024/05/03	0	0.00	0.1	6.75	6.62	-0.1	3,021	0.00%
2024/05/02	10	6.72	7	6.69	6.69	3	3,005	0.10%
2024/04/30	1	6.71	1	6.78	6.65	0	2,943	0.00%
2024/04/29	2	6.60	2	6.66	6.67	0	2,872	0.00%
2024/04/25	1	6.86	1	6.90	6.74	0	2,762	0.00%
2024/04/24	1	6.87	1	6.85	6.84	0	2,674	0.00%
2024/04/22	1	6.99	0	0.00	6.94	1	2,560	0.04%
2024/04/18	2	6.87	0	0.00	6.92	2	2,385	0.08%
2024/04/17	0	0.00	0.1	6.60	6.31	-0.1	2,404	0.00%
2024/04/16	6	6.46	0.2	6.65	6.40	5.9	2,539	0.23%
2024/04/12	0.1	6.80	4	6.74	6.79	-3.9	2,793	-0.14%
2024/04/11	2	6.99	0	0.00	6.88	2	2,979	0.07%
2024/04/10	5	6.98	3.1	6.97	6.98	1.9	3,193	0.06%
2024/04/09	3	6.90	3	6.91	6.91	0	3,169	0.00%
2024/04/08	2.2	6.86	14	6.88	6.91	-11.8	3,127	-0.38%
2024/04/03	0.1	6.89	0.1	7.38	6.91	0	3,113	0.00%
2024/04/01	0.1	6.90	0	0.00	6.95	0.1	3,111	0.00%
2024/03/29	0	6.74	0.2	6.99	6.96	-0.2	3,116	-0.01%
2024/03/28	0	0.00	0.1	6.96	6.96	-0.1	3,129	0.00%
2024/03/27	0.2	6.75	0.2	7.04	6.94	0.1	3,135	0.00%
2024/03/26	0.2	6.88	0	0.00	6.79	0.2	3,145	0.00%
2024/03/25	0.2	6.95	0.2	7.04	6.91	0	3,159	0.00%
2024/03/22	0.2	7.04	0.1	7.20	7.04	0	3,178	0.00%
2024/03/21	0.1	7.26	0.1	7.50	7.27	0	3,192	0.00%
2024/03/19	0	0.00	5	7.27	7.24	-5	3,195	-0.16%
2024/03/13	0.1	7.32	0	0.00	7.29	0.1	3,173	0.00%
2024/03/12	0	0.00	0.2	7.51	7.39	-0.2	3,117	-0.01%
2024/03/11	1	7.40	1.1	7.41	7.53	-0.1	3,065	0.00%
2024/03/08	0.2	7.28	11	7.40	7.26	-10.8	3,129	-0.35%
2024/03/07	0	0.00	0.1	7.60	7.44	-0.1	3,091	0.00%
2024/03/05	0	0.00	12	7.77	7.79	-12	3,106	-0.39%
2024/03/04	0	0.00	1	7.72	7.70	-1	3,118	-0.03%
2024/03/01	0.1	7.71	4	8.03	7.70	-4	3,179	-0.12%
2024/02/29	4	8.04	0.1	8.05	8.05	4	3,120	0.13%
2024/02/27	0.2	7.70	0	0.00	7.84	0.2	2,961	0.01%
2024/02/26	14	7.94	2	7.92	7.89	12	2,872	0.42%
2024/02/23	0	0.00	22	7.56	7.35	-22	2,701	-0.81%
2024/02/22	0.1	7.80	0	0.00	7.73	0.1	2,627	0.00%
2024/02/21	3	8.30	0	0.00	7.82	3	2,555	0.12%
2024/02/20	22	7.90	0.1	8.00	8.08	22	2,477	0.89%
2024/02/19	0	0.00	0.1	7.35	7.36	-0.1	2,374	0.00%
2024/02/15	0.2	6.50	0	0.00	6.78	0.2	2,361	0.01%
2024/02/02	0	0.00	0.2	7.26	7.14	-0.2	2,347	-0.01%
2024/02/01	0	0.00	1	7.25	7.23	-1	2,342	-0.04%
2024/01/31	0	0.00	0.2	7.30	7.33	-0.2	2,341	-0.01%
2024/01/30	2.2	7.11	0.2	7.23	7.15	2	2,341	0.09%
2024/01/29	0.2	7.16	0	0.00	7.16	0.2	2,365	0.01%
2024/01/26	0	7.16	0.1	7.29	7.14	0	2,367	0.00%
2024/01/24	10	7.46	0	0.00	7.49	10	2,355	0.42%
2024/01/22	0	0.00	0.2	7.40	7.41	-0.2	2,360	-0.01%
2024/01/19	0.2	7.30	0	0.00	7.25	0.2	2,358	0.01%
2024/01/18	0.2	7.34	90.3	7.50	7.21	-90.1	2,346	-3.84%
2024/01/17	0.2	7.90	0.2	8.02	7.93	0	2,333	0.00%
2024/01/16	0.2	8.41	0	0.00	8.00	0.2	2,330	0.01%
2024/01/15	0	0.00	2.3	8.52	8.42	-2.3	2,321	-0.10%
2024/01/12	0.2	8.76	0	0.00	8.75	0.2	2,314	0.01%
2024/01/11	0.2	8.99	0.1	9.80	8.99	0.1	2,320	0.00%
2024/01/10	0	0.00	0.2	8.99	8.98	-0.2	2,190	-0.01%
2024/01/09	0.2	8.95	0.2	9.10	8.88	0.1	2,045	0.00%
2024/01/08	2	9.00	1	8.93	9.00	1	1,875	0.05%
2024/01/05	11.2	9.81	3.3	9.24	9.10	7.9	1,726	0.45%
2024/01/04	1.1	9.51	4.1	9.63	9.70	-3	1,517	-0.20%
2024/01/03	0.3	8.86	0.3	9.08	8.96	0	1,242	0.00%
2023/12/29	0	0.00	0.1	8.50	8.39	-0.1	1,213	-0.01%
2023/12/28	0	0.00	0.1	8.48	8.38	-0.1	1,211	-0.01%
2023/12/27	0.3	8.43	0	0.00	8.33	0.3	1,209	0.02%
2023/12/25	0.2	8.10	0.2	8.28	8.35	0	1,241	0.00%
2023/12/22	0.2	8.83	0.2	9.10	8.65	0	1,261	0.00%
2023/12/21	0.2	8.85	0.3	9.00	8.90	0	1,312	0.00%
2023/12/20	0.1	8.74	0.1	9.18	8.90	0	1,356	0.00%
2023/12/19	2.1	9.38	0	0.00	9.10	2.1	1,479	0.14%
2023/12/18	0.2	8.38	0.2	8.80	8.79	0	1,542	0.00%
2023/12/14	0.1	8.08	1.1	7.99	7.97	-1	1,507	-0.07%
2023/12/13	0.1	7.84	19	7.85	7.84	-18.9	1,498	-1.26%
2023/12/12	2	7.89	16	7.76	7.68	-14	1,484	-0.94%
2023/12/08	90.1	9.05	0.1	8.88	8.72	90	1,440	6.25%
2023/12/07	0.1	8.02	0.1	9.60	8.83	0	1,426	0.00%
2023/12/06	0.1	8.80	10.1	8.65	8.80	-10	1,403	-0.71%
2023/12/05	17.1	9.14	23.1	8.58	8.44	-6	1,363	-0.44%
2023/12/04	16	9.02	7	9.10	9.11	9	1,210	0.74%
2023/12/01	6.1	7.86	0	0.00	8.29	6.1	1,260	0.48%
2023/11/30	0	0.00	0.2	7.90	7.55	-0.2	1,303	-0.02%
2023/11/29	15.2	7.44	0.1	7.50	7.40	15.1	1,270	1.19%
2023/11/28	10	7.21	0.1	7.21	7.21	10	1,168	0.85%
2023/11/27	0	0.00	0.2	6.56	6.56	-0.2	1,076	-0.01%
2023/11/24	10.3	5.99	0.3	6.21	5.97	10	1,034	0.97%
2023/11/22	1	5.73	1.1	5.79	5.73	-0.1	1,011	-0.01%
2023/11/21	1	5.76	0	0.00	5.76	1	1,006	0.10%
2023/11/20	0.2	5.70	0	0.00	5.64	0.2	992	0.02%
2023/11/17	0	0.00	0.5	5.81	5.71	-0.5	992	-0.05%
2023/11/15	0	0.00	3.2	5.83	5.83	-3.2	1,007	-0.32%
2023/11/14	0.2	5.39	0	0.00	5.84	0.2	1,111	0.02%
2023/11/13	0.2	5.87	0	0.00	5.87	0.2	1,148	0.02%
2023/11/10	0	0.00	0.2	6.14	5.88	-0.2	1,202	-0.02%
2023/11/09	0.2	5.89	0	0.00	5.88	0.2	1,216	0.02%
2023/11/03	1.1	5.91	1	5.91	5.93	0.1	1,242	0.01%
2023/11/02	0	0.00	0.1	6.23	5.91	-0.1	1,251	-0.01%
2023/10/26	0.4	5.94	0.4	6.39	5.90	0	1,246	0.00%
2023/10/25	0.2	5.95	0.3	6.40	5.91	-0.1	1,250	-0.01%
2023/10/24	1	5.85	1	5.86	5.89	0	1,249	0.00%
2023/10/23	1	5.94	1	5.93	5.90	0	1,254	0.00%
2023/10/18	0.2	6.07	0	0.00	6.02	0.2	1,257	0.02%
2023/10/17	0	0.00	0.1	6.48	6.09	-0.1	1,254	-0.01%
2023/10/16	0.2	6.10	0	0.00	6.08	0.2	1,271	0.02%
2023/10/12	0	0.00	0.2	6.37	6.15	-0.2	1,285	-0.01%
2023/10/04	0.2	6.03	0	0.00	6.10	0.2	1,321	0.02%
2023/09/28	0	0.00	18	6.30	6.23	-18	1,352	-1.33%
2023/09/27	0	0.00	28	6.22	6.22	-28	1,323	-2.12%
2023/09/26	0.3	6.15	1	6.26	6.19	-0.7	1,296	-0.06%
2023/09/25	2	6.44	7.1	6.33	6.31	-5.1	1,246	-0.41%
2023/09/22	1	6.24	1.2	6.32	6.30	-0.2	1,198	-0.01%
2023/09/21	29	6.22	0	0.00	6.12	29	1,057	2.74%
2023/09/14	0	0.00	0.2	6.05	5.96	-0.2	985	-0.02%
2023/09/12	29	6.13	0	0.00	6.03	29	990	2.93%
2023/09/11	0	5.95	0	0.00	6.04	0	994	0.00%
2023/09/08	0	6.21	0	0.00	6.03	0	996	0.00%
2023/09/07	0	0.00	0.1	6.25	6.12	-0.1	999	-0.01%
2023/09/06	3	6.28	51	6.24	6.24	-48	1,007	-4.77%
2023/09/05	53	6.22	3	6.24	6.23	50	934	5.35%
2023/09/04	0	0.00	5	5.95	6.04	-5	829	-0.60%
2023/09/01	0	0.00	1.2	6.04	5.95	-1.2	798	-0.15%
2023/08/31	1.4	6.00	0.4	6.03	5.93	1	786	0.13%
2023/08/28	1	5.90	1.2	5.91	5.84	-0.2	766	-0.02%
2023/08/25	0.2	5.92	0	0.00	5.88	0.2	766	0.03%
2023/08/24	0	0.00	3.1	5.95	5.92	-3.1	765	-0.41%
2023/08/23	0	0.00	0.4	6.03	5.94	-0.4	763	-0.05%
2023/08/22	0	0.00	0	6.33	6.01	0	759	0.00%
2023/08/18	2	6.06	2	6.19	6.10	0	751	0.00%
2023/08/17	1	5.99	1	5.93	5.90	0	649	0.00%
2023/08/14	1	5.98	1	5.97	5.92	0	572	0.00%
2023/08/08	1	6.07	1	6.03	6.02	0	531	0.00%
2023/08/07	0.2	6.14	0.2	6.37	6.02	0	530	0.01%
2023/08/04	3	6.03	0	6.34	6.04	3	533	0.55%
2023/08/01	1	6.08	1	6.05	6.03	0	541	0.00%
2023/07/27	1	6.12	1	6.10	6.10	0	542	0.00%
2023/07/26	0.2	6.02	10	6.02	6.11	-9.8	542	-1.81%
2023/07/25	1	6.07	1	6.03	6.02	0	539	0.00%
2023/07/24	0	0.00	1	6.18	6.06	-1	530	-0.19%
2023/07/21	11	6.21	1	6.21	6.16	10	533	1.88%
2023/07/20	1	6.19	0	0.00	6.18	1	539	0.19%
2023/07/19	0	0.00	0	6.35	6.17	0	548	-0.01%
2023/07/18	1	6.10	1	6.08	6.13	0	544	0.00%
2023/07/14	0	0.00	2.2	6.06	6.05	-2.2	545	-0.40%
2023/07/13	2.2	6.00	0.2	6.26	5.96	2	543	0.37%
2023/07/12	2	6.08	2	6.07	6.07	0	540	0.00%
2023/07/11	1	6.20	1	6.20	6.11	0	537	0.00%
2023/07/10	0	0.00	1	6.25	6.19	-1	550	-0.18%
2023/07/07	2	6.33	1	6.32	6.26	1	544	0.18%
2023/07/04	1	6.58	3	6.51	6.50	-2	532	-0.38%
2023/06/30	1	6.65	1	6.64	6.62	0	535	0.00%
2023/06/29	1.2	6.50	1	6.53	6.51	0.2	527	0.04%
2023/06/27	1	6.54	1	6.51	6.47	0	528	0.00%
2023/06/21	1	6.55	6.2	6.54	6.52	-5.2	528	-0.98%
2023/06/20	1	6.57	0	0.00	6.54	1	527	0.19%
2023/06/19	0	0.00	1	6.56	6.55	-1	529	-0.19%
2023/06/15	1	6.58	0	0.00	6.53	1	548	0.18%
2023/06/14	0	0.00	1	6.63	6.62	-1	551	-0.18%
2023/06/12	2	6.78	2	6.70	6.64	0	572	0.00%
2023/06/09	13	6.74	3.2	6.74	6.74	9.8	566	1.73%
2023/06/08	2	6.58	2	6.66	6.67	0	540	0.00%
2023/06/01	0	0.00	1	6.51	6.48	-1	532	-0.19%
2023/05/31	1.2	6.51	0	0.00	6.50	1.2	534	0.23%
2023/05/30	0	0.00	0	6.80	6.51	0	536	0.00%
2023/05/24	1	6.80	23	6.76	6.73	-22	578	-3.81%
2023/05/23	0	0.00	1	6.69	6.71	-1	586	-0.17%
2023/05/22	1	6.70	0	0.00	6.69	1	594	0.17%
2023/05/19	0	0.00	2	6.61	6.62	-2	588	-0.34%
2023/05/18	1	6.60	0	0.00	6.60	1	589	0.17%
2023/05/17	1	6.62	0	0.00	6.60	1	598	0.17%
2023/05/16	0	0.00	1	6.53	6.52	-1	606	-0.16%
2023/05/15	1	6.46	0	0.00	6.47	1	637	0.16%
2023/05/10	3	6.70	0	0.00	6.68	3	671	0.45%
2023/05/09	1	6.79	5	6.71	6.68	-4	676	-0.59%
2023/05/04	0.2	6.95	0	0.00	6.90	0.2	700	0.03%
2023/05/03	3	6.89	3	6.89	6.90	0	704	0.00%
2023/04/27	1	6.87	1	6.83	6.85	0	730	0.00%
2023/04/26	1	6.78	1	6.84	6.87	0	736	0.00%
2023/04/21	0	0.00	0	6.76	6.76	0	746	0.00%
2023/04/19	0	0.00	4	7.02	6.98	-4	746	-0.54%
2023/04/17	1	7.07	0	0.00	7.01	1	770	0.13%
2023/04/13	2	7.00	3	7.01	7.01	-1	800	-0.12%
2023/04/11	3	7.11	3	6.98	6.98	0	780	0.00%
2023/04/10	0.1	7.01	0	0.00	6.98	0.1	777	0.02%
2023/04/06	1	7.00	1	6.92	6.92	0	806	0.00%
2023/03/29	1	6.84	1	6.84	6.84	0	797	0.00%
2023/03/28	0.1	6.85	0	0.00	6.85	0.1	833	0.01%
2023/03/23	1	7.12	2.2	7.09	7.09	-1.2	1,045	-0.11%
2023/03/22	2	7.13	0	0.00	7.09	2	1,041	0.19%
2023/03/17	0	0.00	0	7.10	6.92	0	1,004	0.00%
2023/03/16	2	6.80	0	0.00	6.72	2	997	0.20%
2023/03/06	0	0.00	1	7.00	6.98	-1	1,011	-0.10%
2023/03/01	0	0.00	0.2	7.12	7.02	-0.2	1,004	-0.01%
2023/02/24	1	7.21	2.2	7.19	7.18	-1.2	999	-0.12%
2023/02/23	2	7.24	1	7.27	7.27	1	1,005	0.10%
2023/02/22	2	7.14	2.3	7.24	7.20	-0.3	1,000	-0.03%
2023/02/21	1	7.24	3	7.18	7.18	-2	980	-0.20%
2023/02/20	1	7.15	1	7.14	7.14	0	969	0.00%
2023/02/17	2	7.16	2.1	7.17	7.17	-0.1	1,019	-0.01%
2023/02/16	1	7.15	1.3	7.17	7.17	-0.3	1,017	-0.03%
2023/02/15	1	7.10	0	0.00	7.10	1	1,018	0.10%
2023/02/10	0	0.00	1	7.24	7.21	-1	975	-0.10%
2023/02/09	1	7.70	0	0.00	7.56	1	946	0.11%
2023/02/02	1	7.83	0	0.00	7.93	1	1,124	0.09%
2023/01/31	2	7.77	0	0.00	7.80	2	1,327	0.15%
2023/01/13	1	7.72	0	0.00	7.84	1	1,453	0.07%
2023/01/12	1	7.97	10	7.85	7.80	-9	1,516	-0.59%
2023/01/09	2	8.16	3	8.11	8.10	-1	1,508	-0.07%
2023/01/06	0	0.00	1	8.19	8.14	-1	1,503	-0.07%
2023/01/04	1	8.42	2	8.68	8.34	-1	1,479	-0.07%
2023/01/03	8	8.48	0	0.00	8.40	8	1,446	0.55%
2022/12/30	0	0.00	19.3	8.10	8.19	-19.3	1,439	-1.34%
2022/12/29	10	8.28	0	0.00	8.28	10	1,442	0.69%
2022/12/28	0.2	8.37	0	0.00	8.21	0.2	1,450	0.01%
2022/12/27	0	0.00	0.2	8.73	8.35	-0.2	1,454	-0.01%
2022/12/26	10.1	8.30	0.1	8.41	8.36	10	1,449	0.69%
2022/12/23	0	0.00	1	7.78	7.71	-1	1,449	-0.07%
2022/12/21	5	7.68	0	0.00	7.69	5	1,502	0.33%
2022/12/20	0.2	7.69	0	8.25	7.60	0.2	1,508	0.01%
2022/12/19	7	8.19	1	8.20	8.31	6	1,506	0.40%
2022/12/16	0	0.00	2.3	7.29	7.56	-2.3	1,361	-0.17%
2022/12/13	0	0.00	0.2	6.76	6.74	-0.2	1,386	-0.01%
2022/12/12	0	0.00	1	6.84	6.75	-1	1,401	-0.07%
2022/12/09	0	0.00	1	6.59	6.59	-1	1,417	-0.07%
2022/12/08	0.2	6.62	0.1	6.65	6.47	0.1	1,450	0.01%
2022/12/06	1	6.80	0.1	6.87	6.83	0.9	1,566	0.05%
2022/12/05	0.1	6.95	2	6.87	6.87	-1.9	1,571	-0.12%
2022/12/02	0	0.00	0.3	7.09	6.95	-0.3	1,574	-0.02%
2022/12/01	0.4	7.08	0.1	7.18	7.10	0.3	1,577	0.02%
2022/11/30	0.2	7.11	0.6	7.40	7.08	-0.4	1,567	-0.03%
2022/11/29	0	0.00	0	7.16	7.03	0	1,580	0.00%
2022/11/23	1	6.96	0.1	7.16	6.95	0.9	1,648	0.06%
2022/11/22	0.1	6.85	0.1	7.15	7.00	0	1,646	0.00%
2022/11/21	0	0.00	0.1	7.00	6.87	-0.1	1,646	0.00%
2022/11/18	1	6.98	0.7	7.23	7.06	0.3	1,637	0.02%
2022/11/17	0.1	7.18	0.1	7.31	7.31	0	1,629	0.00%
2022/11/16	0	0.00	0	7.39	7.31	0	1,628	0.00%
2022/11/15	2.1	7.74	1	7.89	7.61	1.1	1,623	0.07%
2022/11/14	0	0.00	0.1	7.38	7.41	-0.1	1,568	-0.01%
2022/11/11	1.2	6.98	0	0.00	7.32	1.2	1,609	0.07%
2022/11/10	0	0.00	0.1	7.25	7.07	-0.1	1,616	0.00%
2022/11/09	0.1	7.07	0.1	7.35	7.07	0	1,643	0.00%
2022/11/08	0	0.00	2.1	7.08	7.07	-2.1	1,650	-0.13%
2022/11/07	0.4	6.90	0.3	7.55	7.31	0.1	1,644	0.01%
2022/11/04	0.1	6.99	0.1	7.38	7.29	0	1,647	0.00%
2022/11/03	0	0.00	0.1	7.25	7.20	-0.1	1,643	-0.01%
2022/11/02	1.1	6.95	0	0.00	6.94	1.1	1,640	0.07%
2022/11/01	0.2	7.48	2	7.54	7.47	-1.9	1,608	-0.12%
2022/10/31	0	0.00	2.4	8.32	8.29	-2.4	1,583	-0.15%
2022/10/28	7	7.68	4.2	7.47	7.77	2.9	1,428	0.20%
2022/10/27	0	0.00	3.2	7.09	7.09	-3.2	1,258	-0.25%
2022/10/25	3	6.31	0.4	6.39	6.32	2.6	1,194	0.22%
2022/10/24	2	6.76	0.1	6.85	6.75	1.9	1,160	0.17%
2022/10/21	5	6.87	3.1	6.85	6.93	1.9	1,135	0.16%
2022/10/20	3	6.71	2.2	6.71	6.71	0.8	1,058	0.08%
2022/10/19	0	0.00	2.3	6.10	6.10	-2.3	1,001	-0.23%
2022/10/18	1	5.07	2.6	5.18	5.55	-1.6	1,041	-0.16%
2022/10/14	0	0.00	1	5.23	5.23	-1	1,051	-0.10%
2022/10/11	0	0.00	3	5.95	5.88	-3	1,065	-0.28%
2022/10/04	2	6.11	0.3	6.23	6.16	1.8	1,078	0.16%
2022/10/03	2	6.08	0.5	6.12	6.07	1.5	1,078	0.14%
2022/09/30	1	6.02	0.3	6.00	6.04	0.7	1,079	0.06%
2022/09/28	0.1	5.95	0	0.00	5.93	0.1	1,079	0.00%
2022/09/27	0	0.00	3	6.45	6.49	-3	1,053	-0.28%
2022/09/26	3	6.70	0	0.00	6.54	3	1,054	0.29%
2022/09/23	0	0.00	0	7.30	7.18	0	1,037	0.00%
2022/09/22	1	7.33	0	0.00	7.30	1	1,039	0.10%
2022/09/20	10	7.32	0	0.00	7.29	10	1,121	0.89%
2022/09/08	3	7.46	0	0.00	7.49	3	1,070	0.28%
2022/09/02	1	7.95	20	8.00	7.88	-19	1,098	-1.73%
2022/09/01	0	0.00	0.1	7.70	7.43	-0.1	1,044	-0.01%
2022/08/29	0.1	7.30	0	0.00	7.34	0.1	1,126	0.01%
2022/08/24	0	0.00	0.1	7.52	7.45	-0.1	1,361	-0.01%
2022/08/23	0.1	7.14	0.1	7.30	7.36	0	1,374	0.00%
2022/08/22	5	7.43	0	0.00	7.43	5	1,400	0.36%
2022/08/19	0.1	7.28	0.1	7.70	7.60	0	1,404	0.00%
2022/08/18	0.1	7.76	0	8.10	7.77	0.1	1,409	0.00%
2022/08/16	0	0.00	0.1	7.91	7.76	-0.1	1,363	-0.01%
2022/08/15	0.2	7.51	0.1	7.80	7.51	0	1,354	0.00%
2022/08/12	0.1	7.54	0	0.00	7.56	0.1	1,353	0.01%
2022/08/11	0	0.00	0.2	7.79	7.52	-0.2	1,377	-0.01%
2022/08/09	0.2	7.34	0	0.00	7.39	0.2	1,447	0.01%
2022/08/08	0	0.00	3	7.36	7.38	-3	1,523	-0.20%
2022/08/02	0	0.00	0.2	7.55	7.40	-0.2	1,671	-0.01%
2022/08/01	0.1	7.55	0	0.00	7.57	0.1	1,669	0.00%
2022/07/27	0.1	7.90	0	0.00	7.86	0.1	1,667	0.01%
2022/07/25	0	0.00	1	8.11	8.07	-1	1,647	-0.06%
2022/07/22	1	7.82	0	0.00	7.80	1	1,609	0.06%
2022/07/18	0	0.00	0.2	8.15	7.62	-0.2	1,592	-0.01%
2022/07/14	0	0.00	0.2	7.42	7.47	-0.2	1,578	-0.01%
2022/07/12	0	0.00	0.2	7.38	7.29	-0.2	1,571	-0.01%
2022/07/11	0	0.00	0.2	7.51	7.52	-0.2	1,573	-0.01%
2022/07/08	0	0.00	0.2	7.55	7.44	-0.2	1,569	-0.01%
2022/07/07	1	7.05	1.2	7.28	7.31	-0.2	1,574	-0.01%
2022/07/06	0	0.00	0.3	7.41	7.10	-0.3	1,607	-0.02%
2022/07/05	1	7.14	0.2	7.25	7.20	0.8	2,017	0.04%
2022/07/04	0	0.00	5.5	7.21	7.07	-5.5	2,031	-0.27%
2022/07/01	1	7.40	0	0.00	7.21	1	2,093	0.05%
2022/06/30	0	0.00	0.3	7.91	7.73	-0.3	2,082	-0.01%
2022/06/29	0	0.00	6	8.00	7.96	-6	2,085	-0.29%
2022/06/28	6	8.24	0.2	8.35	8.15	5.9	2,073	0.28%
2022/06/27	0	0.00	0.6	8.21	8.21	-0.6	1,936	-0.03%
2022/06/23	1	7.70	12.2	7.90	7.75	-11.2	1,970	-0.57%
2022/06/22	0	0.00	20	7.84	7.75	-20	1,945	-1.03%
2022/06/20	0	0.00	2	8.32	8.05	-2	1,920	-0.10%
2022/06/17	1.2	8.56	0	0.00	8.54	1.2	1,912	0.06%
2022/06/16	1	9.00	1	9.06	8.78	0	1,964	0.00%
2022/06/14	1	8.81	1	8.83	8.88	0	1,991	0.00%
2022/06/08	20	9.94	0	0.00	9.62	20	2,294	0.87%
2022/06/07	2	9.70	0	0.00	9.40	2	2,270	0.09%
2022/05/27	0	0.00	28	8.74	8.72	-28	2,083	-1.34%
2022/05/24	0	0.00	0.1	8.93	8.78	-0.1	2,102	-0.01%
2022/05/23	0	0.00	0	9.05	8.95	0	2,127	0.00%
2022/05/19	0.1	8.90	0	0.00	8.90	0.1	2,212	0.01%
2022/05/16	0	0.00	1.1	9.25	8.91	-1.1	2,148	-0.05%
2022/05/13	0.1	8.40	0	0.00	8.42	0.1	2,088	0.01%
2022/05/12	0	0.00	2.1	9.02	8.77	-2.1	2,074	-0.10%
2022/05/10	0	0.00	2	9.76	9.83	-2	2,079	-0.10%
2022/05/09	0.1	9.85	0	0.00	9.80	0.1	2,079	0.01%
2022/05/06	0	0.00	10	9.66	9.84	-10	2,080	-0.48%
2022/05/03	0	0.00	0.1	10.00	10.10	-0.1	2,101	-0.01%
2022/04/29	0	0.00	30	10.20	10.20	-30	2,101	-1.43%
2022/04/26	0.1	10.50	0	10.80	10.45	0	2,105	0.00%
2022/04/25	0	0.00	2.1	11.00	11.00	-2.1	2,104	-0.10%
2022/04/21	0	0.00	0.1	10.50	10.75	-0.1	2,102	0.00%
2022/04/20	0.1	10.42	0	0.00	10.55	0.1	2,120	0.01%
2022/04/19	0.1	10.85	0	0.00	10.50	0.1	2,123	0.00%
2022/04/18	0	0.00	1.1	10.62	10.55	-1.1	2,133	-0.05%
2022/04/15	0.1	10.55	0.1	11.00	10.50	0	2,151	0.00%
2022/04/14	0	0.00	0	11.15	10.65	0	2,166	0.00%
2022/04/13	0	10.70	0	0.00	10.60	0	2,175	0.00%
2022/04/12	0.1	11.00	0	0.00	11.00	0.1	2,214	0.00%
2022/04/11	10	11.80	0.2	11.95	12.20	9.8	2,428	0.40%
2022/04/08	0	0.00	0.1	11.25	11.10	-0.1	1,998	-0.01%
2022/04/07	0.1	11.45	0	0.00	11.40	0.1	1,973	0.01%
2022/04/06	0	0.00	1	11.50	11.45	-1	1,902	-0.05%
2022/04/01	0	0.00	0.1	11.20	11.15	-0.1	1,896	-0.01%
2022/03/31	1	10.95	0.1	11.00	10.95	0.9	1,885	0.05%
2022/03/30	0.1	10.85	1	11.00	11.00	-0.9	1,885	-0.05%
2022/03/28	0.1	11.30	20.1	11.60	11.25	-20	1,894	-1.06%
2022/03/25	0	0.00	0.1	10.60	10.55	-0.1	1,843	-0.01%
2022/03/24	0.1	10.55	0	0.00	10.50	0.1	1,874	0.01%
2022/03/22	0.2	10.75	0.2	10.93	10.75	0	2,132	0.00%
2022/03/18	0	0.00	1.1	11.75	11.75	-1.1	2,065	-0.05%
2022/03/16	31	11.25	0	0.00	11.25	31	2,071	1.50%
2022/03/15	53.1	11.41	3.1	11.56	11.40	50	2,001	2.50%
2022/03/14	0	0.00	3.1	11.02	11.05	-3.1	1,810	-0.17%
2022/03/10	0	0.00	20	10.30	10.20	-20	1,831	-1.09%
2022/03/08	20	10.70	1.1	10.28	10.20	18.9	1,936	0.98%
2022/03/07	0.1	10.18	0	0.00	10.05	0.1	2,279	0.00%
2022/03/04	0	0.00	2.1	11.20	11.10	-2.1	2,977	-0.07%
2022/03/03	1	9.70	1.1	10.60	10.60	-0.1	3,053	0.00%
2022/03/02	1	9.65	0	0.00	9.65	1	3,174	0.03%
2022/03/01	0.1	9.76	0	0.00	9.77	0.1	3,189	0.00%
2022/02/25	1	9.89	0	0.00	9.84	1	3,193	0.03%
2022/02/23	1.1	10.59	0.1	10.90	10.75	1	3,225	0.03%
2022/02/22	4.2	10.63	0	0.00	10.55	4.2	3,227	0.13%
2022/02/21	4.2	11.72	12	11.65	11.70	-7.8	3,229	-0.24%
2022/02/15	0	0.00	0.2	12.85	12.70	-0.2	3,579	-0.01%
2022/02/14	15	12.79	20	12.80	12.80	-5	3,581	-0.14%
2022/02/11	12	13.86	13	13.76	13.60	-1	3,558	-0.03%
2022/02/10	5	13.65	1	13.65	13.55	4	3,508	0.11%
2022/02/09	1	13.30	0	0.00	13.60	1	3,499	0.03%
2022/02/08	1	13.15	0	0.00	13.15	1	3,514	0.03%
2022/02/07	0	0.00	0.1	12.80	12.80	-0.1	3,556	0.00%
2022/01/26	0.1	13.05	0	0.00	13.00	0.1	3,587	0.00%
2022/01/25	0.1	14.00	0	0.00	13.50	0.1	3,596	0.00%
2022/01/24	0	0.00	0.1	14.60	14.40	-0.1	3,611	0.00%
2022/01/21	0.1	14.10	0	0.00	14.20	0.1	3,624	0.00%
2022/01/19	0.2	14.47	0	0.00	14.45	0.2	3,654	0.00%
2022/01/17	0.1	15.05	0	0.00	15.00	0.1	3,671	0.00%
2022/01/14	1	14.65	0	0.00	14.90	1	3,699	0.03%
2022/01/13	0.2	15.10	0	0.00	15.25	0.2	3,717	0.00%
2022/01/12	0	0.00	0.2	14.70	14.60	-0.2	3,719	0.00%
2022/01/11	0.1	14.24	0.1	14.80	14.50	0	3,732	0.00%
2022/01/10	3	15.50	51	15.50	15.30	-48	3,749	-1.28%
2022/01/07	11	15.04	1	15.10	15.15	10	3,750	0.27%
2022/01/06	0	0.00	0.1	14.35	14.35	-0.1	3,757	0.00%
2022/01/05	11	14.68	0	0.00	14.05	11	4,071	0.27%
2022/01/04	56	15.49	5.1	15.29	15.50	50.9	4,042	1.26%
2021/12/30	27	14.05	1	14.10	14.10	26	3,848	0.68%
2021/12/29	0.1	14.05	0	0.00	13.90	0.1	3,942	0.00%
2021/12/24	0.3	14.05	1	14.10	14.15	-0.7	4,226	-0.02%
2021/12/23	1	13.75	0	0.00	14.05	1	4,667	0.02%
2021/12/20	6	14.00	0	0.00	14.05	6	4,737	0.13%
2021/12/17	24	16.18	23	15.78	15.40	1	4,732	0.02%
2021/12/16	2	15.00	1.1	15.04	15.00	0.9	4,539	0.02%
2021/12/15	0.1	14.20	0.2	14.70	14.70	-0.1	4,737	0.00%
2021/12/14	1	14.55	0.1	14.62	14.55	0.9	4,808	0.02%
2021/12/13	0.3	14.25	1	14.50	14.35	-0.7	4,856	-0.02%
2021/12/10	0	0.00	2.3	15.31	14.95	-2.3	5,261	-0.04%
2021/12/09	2	14.23	0.3	14.66	14.20	1.7	5,347	0.03%
2021/12/08	0.1	14.05	0	0.00	14.15	0.1	5,436	0.00%
2021/12/07	0.2	14.15	0.1	14.55	14.20	0.1	5,643	0.00%
2021/12/06	1.2	14.37	1	14.95	14.50	0.2	6,167	0.00%
2021/12/02	3.2	15.73	2.1	15.61	15.60	1.1	7,252	0.01%
2021/12/01	19	16.59	6.2	16.75	16.30	12.8	7,304	0.18%
2021/11/30	6	15.38	33.2	15.22	15.90	-27.2	6,969	-0.39%
2021/11/29	1	15.20	0.1	15.20	15.20	0.9	6,274	0.01%
2021/11/26	3	13.17	4.1	13.48	13.85	-1.1	6,197	-0.02%
2021/11/25	0	0.00	0.3	12.77	12.60	-0.3	6,076	0.00%
2021/11/24	1	12.95	0	0.00	12.90	1	6,077	0.02%
2021/11/18	4	12.96	1	13.05	12.90	3	6,334	0.05%
2021/11/17	11	14.27	0	0.00	13.65	11	6,284	0.18%
2021/11/16	10	13.00	5	13.63	13.75	5	6,116	0.08%
2021/11/15	2	12.70	0	0.00	12.50	2	6,014	0.03%
2021/11/04	0	0.00	5	12.60	12.45	-5	6,340	-0.08%
2021/11/03	0	0.00	1	12.45	12.45	-1	6,321	-0.02%
2021/11/02	6	12.19	0	0.00	12.20	6	6,336	0.09%
2021/10/20	1	12.15	0	0.00	12.10	1	6,370	0.02%
2021/10/18	1	12.30	1	12.30	12.25	0	6,392	0.00%
2021/10/15	0	0.00	1	12.60	12.60	-1	6,540	-0.02%
2021/10/14	1	12.35	0	0.00	12.50	1	6,618	0.02%
2021/10/13	2	12.80	1	12.60	12.40	1	6,616	0.02%
2021/10/12	0	0.00	1	12.80	12.65	-1	6,322	-0.02%
2021/10/08	1	13.25	1	13.05	13.10	0	6,332	0.00%
2021/10/06	1	12.80	1	12.85	12.85	0	6,439	0.00%
2021/10/05	1	12.85	13	12.56	12.60	-12	6,367	-0.19%
2021/10/04	2	14.25	0	0.00	13.40	2	6,313	0.03%
2021/09/30	11	15.60	11	15.00	15.60	0	6,323	0.00%
2021/09/29	1	15.20	0	0.00	15.00	1	6,079	0.02%
2021/09/28	1	15.40	0	0.00	15.40	1	6,142	0.02%
2021/09/27	5	15.69	0	0.00	15.50	5	6,186	0.08%
2021/09/22	2	15.90	0	0.00	16.00	2	6,298	0.03%
2021/09/17	5	17.01	6	16.65	16.50	-1	6,163	-0.02%
2021/09/16	2	16.65	2	16.65	16.60	0	6,461	0.00%
2021/09/15	1	17.00	0	0.00	17.00	1	6,601	0.02%
2021/09/14	1	17.60	1	18.00	16.95	0	6,236	0.00%
2021/09/13	1	17.10	5	16.65	17.35	-4	6,194	-0.06%
2021/09/10	6	17.34	80	17.30	17.30	-74	6,191	-1.20%
2021/09/09	32	19.23	56	19.26	18.35	-24	6,078	-0.39%
2021/09/08	55	19.96	98	19.80	20.35	-43	5,844	-0.74%
2021/09/07	35	17.68	4	18.50	18.50	31	5,236	0.59%
2021/09/06	42	16.68	41	16.76	16.85	1	5,048	0.02%
2021/09/02	2	15.60	0	0.00	15.55	2	5,131	0.04%
2021/09/01	2	15.80	0	0.00	15.75	2	5,306	0.04%
2021/08/30	4	15.95	0	0.00	16.00	4	5,721	0.07%
2021/08/26	0	0.00	2	16.05	15.70	-2	6,095	-0.03%
2021/08/25	11	15.91	0	0.00	16.00	11	6,288	0.17%
2021/08/23	2	15.30	1	15.25	15.25	1	6,227	0.02%
2021/08/20	3	15.52	2	15.53	15.25	1	6,278	0.02%
2021/08/18	1	15.05	6	14.95	16.00	-5	6,482	-0.08%
2021/08/17	3	16.13	1.1	16.38	15.75	1.9	6,565	0.03%
2021/08/16	8.1	17.82	0	0.00	17.45	8.1	6,728	0.12%
2021/08/13	1	19.20	1	19.75	19.30	0	6,880	0.00%
2021/08/12	20	19.32	0	0.00	19.30	20	7,269	0.28%
2021/08/11	1	19.30	1.3	19.31	19.30	-0.3	7,513	0.00%
2021/08/10	0	0.00	0.2	20.10	19.40	-0.2	9,149	0.00%
2021/08/09	0	0.00	1.6	20.03	19.90	-1.6	9,144	-0.02%
2021/08/05	4	19.90	0	0.00	19.80	4	10,593	0.04%
2021/08/04	0	0.00	0.1	19.85	19.70	-0.1	10,829	0.00%
2021/08/03	0	0.00	0.1	19.90	19.80	-0.1	11,246	0.00%
2021/07/30	1.2	19.42	1.2	19.22	19.15	0	11,318	0.00%
2021/07/29	1	19.30	0.1	19.40	19.35	0.9	11,394	0.01%
2021/07/28	1.1	19.53	0	0.00	19.10	1.1	11,463	0.01%
2021/07/27	0.1	19.50	12	19.43	19.40	-11.9	12,043	-0.10%
2021/07/26	0.2	19.75	0.1	20.00	19.80	0.2	12,129	0.00%
2021/07/23	0	0.00	0.2	20.15	19.90	-0.2	12,251	0.00%
2021/07/22	0.2	19.95	5	19.90	19.90	-4.8	12,305	-0.04%
2021/07/21	3	20.45	0.5	20.50	19.95	2.5	12,510	0.02%
2021/07/20	0	0.00	1	22.00	22.00	-1	12,568	-0.01%
2021/07/19	0	0.00	1.5	20.04	20.00	-1.5	12,560	-0.01%
2021/07/16	1	19.85	2	19.60	19.80	-1	12,613	-0.01%
2021/07/15	0	0.00	1	19.75	19.70	-1	12,676	-0.01%
2021/07/14	2.2	19.05	7.2	19.32	19.30	-5	12,751	-0.04%
2021/07/13	6	19.66	5.2	19.67	19.60	0.8	13,029	0.01%
2021/07/12	5	20.85	1	20.90	20.80	4	13,506	0.03%
2021/07/09	0	0.00	15	20.90	20.90	-15	13,653	-0.11%
2021/07/08	1.1	21.09	0	0.00	21.10	1.1	13,688	0.01%
2021/07/07	13.1	21.61	9.1	21.22	21.10	4	13,647	0.03%
2021/07/06	7	21.24	7.1	21.44	21.25	-0.1	13,603	0.00%
2021/07/05	2	20.83	0	0.00	20.85	2	13,466	0.01%
2021/07/02	1	21.15	1	21.30	21.20	0	13,442	0.00%
2021/07/01	20	22.05	0	0.00	21.65	20	13,431	0.15%
2021/06/30	0.2	22.00	1	22.00	22.00	-0.8	13,400	-0.01%
2021/06/29	15.2	22.74	0	0.00	22.10	15.2	13,399	0.11%
2021/06/28	6	22.57	0.7	22.56	22.75	5.3	13,377	0.04%
2021/06/25	20	22.15	0.5	22.05	22.00	19.5	13,324	0.15%
2021/06/24	3	21.77	14	21.69	21.60	-11	13,009	-0.08%
2021/06/23	0	21.35	0	0.00	21.10	0	12,915	0.00%
2021/06/22	1.2	21.65	6	21.85	21.30	-4.8	12,907	-0.04%
2021/06/21	31	21.35	0.2	21.51	21.35	30.8	12,850	0.24%
2021/06/18	3	22.75	4	22.70	22.45	-1	12,804	-0.01%
2021/06/17	8	23.78	0	0.00	23.60	8	12,754	0.06%
2021/06/16	1	22.05	10	21.98	22.85	-9	12,498	-0.07%
2021/06/15	6	21.28	16	21.07	20.80	-10	12,322	-0.08%
2021/06/11	12	22.33	4.4	22.42	22.40	7.6	12,227	0.06%
2021/06/10	7	22.74	7.6	22.82	22.20	-0.6	12,179	0.00%
2021/06/09	24	24.39	22	24.19	23.70	2	12,079	0.02%
2021/06/08	15	25.05	18	25.03	24.65	-3	12,036	-0.02%
2021/06/07	28	25.68	2	25.83	25.45	26	11,969	0.22%
2021/06/04	15	26.27	7	26.28	25.40	8	11,978	0.07%
2021/06/03	3	25.43	9	25.18	25.45	-6	11,785	-0.05%
2021/06/02	18	26.85	11	26.12	26.00	7	11,750	0.06%
2021/06/01	8	25.51	12	24.93	27.00	-4	11,832	-0.03%
2021/05/31	5	24.70	3	24.93	24.80	2	12,024	0.02%
2021/05/28	0	0.00	5	26.70	26.70	-5	12,005	-0.04%
2021/05/27	0	0.00	7	26.27	26.80	-7	12,112	-0.06%
2021/05/26	13	26.70	9	26.30	26.85	4	12,140	0.03%
2021/05/25	9	25.16	20	24.24	25.20	-11	12,123	-0.09%
2021/05/24	45	26.48	2	25.50	25.10	43	11,991	0.36%
2021/05/21	23	27.23	15	27.83	27.00	8	11,769	0.07%
2021/05/20	34	30.71	21	30.74	30.00	13	11,612	0.11%
2021/05/19	22	33.30	47	33.86	33.30	-25	11,347	-0.22%
2021/05/18	64	35.94	58	35.71	37.00	6	11,219	0.05%
2021/05/14	42	29.94	67	29.46	30.60	-25	9,959	-0.25%
2021/05/13	1	27.85	7	27.85	27.85	-6	8,578	-0.07%
2021/05/12	4	24.20	13	25.05	25.35	-9	8,612	-0.10%
2021/05/11	30	23.03	14	23.56	24.25	16	8,468	0.19%
2021/05/07	0	0.00	7	21.83	21.75	-7	8,354	-0.08%
2021/05/06	31	21.75	1	21.65	21.65	30	8,446	0.36%
2021/05/05	0	0.00	20	22.66	22.45	-20	8,563	-0.23%
2021/05/04	15	24.61	3	23.32	22.15	12	8,769	0.14%
2021/04/29	6	21.37	0	0.00	21.25	6	8,995	0.07%
2021/04/28	2	20.90	6	20.87	21.00	-4	9,778	-0.04%
2021/04/27	1	21.80	1	21.35	21.45	0	10,825	0.00%
2021/04/26	8	21.49	3	21.08	21.45	5	10,936	0.05%
2021/04/23	0	0.00	8	20.15	20.15	-8	11,155	-0.07%
2021/04/22	43	20.30	44	19.36	19.25	-1	11,154	-0.01%
2021/04/21	0	0.00	1	20.20	20.00	-1	11,182	-0.01%
2021/04/19	8	21.26	10	20.83	19.90	-2	11,648	-0.02%
2021/04/16	3	21.32	0	0.00	21.45	3	11,374	0.03%
2021/04/15	0	0.00	1	19.50	19.50	-1	10,891	-0.01%
2021/04/14	0	0.00	11	18.16	17.75	-11	10,825	-0.10%
2021/04/13	17	18.34	1	18.35	18.40	16	10,864	0.15%
2021/04/12	2	18.80	0	0.00	18.80	2	10,994	0.02%
2021/04/09	1	19.55	15	19.10	18.95	-14	11,109	-0.13%
2021/04/08	2	19.45	2	19.25	19.40	0	11,473	0.00%
2021/04/06	2	19.10	1	18.80	18.65	1	11,671	0.01%
2021/04/01	5	18.88	1	19.30	19.00	4	11,826	0.03%
2021/03/31	7	19.16	10	19.15	19.15	-3	12,324	-0.02%
2021/03/30	18	18.78	3	18.90	18.95	15	13,069	0.11%
2021/03/29	5	18.55	0	0.00	18.50	5	13,117	0.04%
2021/03/26	24	18.60	3	18.68	18.55	21	13,829	0.15%
2021/03/25	1	19.50	0	0.00	19.05	1	14,246	0.01%
2021/03/24	2	19.65	0	0.00	19.40	2	14,255	0.01%
2021/03/17	0	0.00	3	20.70	20.80	-3	14,841	-0.02%
2021/03/15	5	20.80	0	0.00	20.85	5	14,993	0.03%
2021/03/12	2	20.50	1	20.30	20.55	1	15,249	0.01%
2021/03/11	0	0.00	1	19.75	19.75	-1	15,256	-0.01%
2021/03/10	2	19.20	1	19.20	19.00	1	15,278	0.01%
2021/03/09	5	20.60	14	20.35	20.00	-9	15,222	-0.06%
2021/03/08	14	20.53	10	20.50	20.60	4	15,320	0.03%
2021/03/05	3	20.28	14	20.27	20.20	-11	15,651	-0.07%
2021/03/04	13	21.73	15	22.01	21.15	-2	15,965	-0.01%
2021/03/03	6	23.05	2	23.25	23.10	4	16,061	0.02%
2021/03/02	3	23.80	2	23.60	23.70	1	16,190	0.01%
2021/02/26	2	25.00	1	25.00	24.80	1	16,310	0.01%
2021/02/25	0	0.00	8	25.13	24.75	-8	16,405	-0.05%
2021/02/24	0	0.00	22	24.68	24.35	-22	16,539	-0.13%
2021/02/23	2	25.25	6	25.00	24.80	-4	16,538	-0.02%
2021/02/22	4	24.98	12	24.90	24.90	-8	16,604	-0.05%
2021/02/19	0	0.00	10	25.00	25.00	-10	16,606	-0.06%
2021/02/18	5	24.11	0	0.00	24.25	5	16,659	0.03%
2021/02/17	4	24.18	11	23.81	23.55	-7	16,707	-0.04%
2021/02/05	2	27.10	0	0.00	26.15	2	16,755	0.01%
2021/02/04	7	27.72	0	0.00	27.25	7	16,814	0.04%
2021/02/02	3	27.38	3	27.50	27.50	0	17,046	0.00%
2021/02/01	12	28.07	3	28.45	27.60	9	17,060	0.05%
2021/01/29	1	27.75	3	27.50	27.50	-2	17,788	-0.01%
2021/01/28	2	28.00	2	27.70	27.70	0	19,169	0.00%
2021/01/27	26	29.26	23	28.79	28.70	3	20,146	0.01%
2021/01/26	3	30.50	3	30.23	30.00	0	20,571	0.00%
2021/01/25	13	31.09	0	0.00	30.70	13	21,100	0.06%
2021/01/22	23	30.01	7	29.30	29.20	16	21,618	0.07%
2021/01/21	29	30.45	54	30.81	29.95	-25	23,116	-0.11%
2021/01/20	44	30.58	39	30.96	31.80	5	22,542	0.02%
2021/01/19	16	28.62	17	29.14	28.95	-1	22,135	0.00%
2021/01/18	30	29.13	22	28.63	28.20	8	23,437	0.03%
2021/01/15	1	27.50	5	27.35	27.20	-4	23,403	-0.02%
2021/01/14	0	0.00	3	27.53	27.45	-3	24,469	-0.01%
2021/01/13	11	27.95	7	28.26	27.55	4	25,414	0.02%
2021/01/12	0	0.00	10	30.15	30.15	-10	25,837	-0.04%
2021/01/08	8	27.94	11	27.69	27.55	-3	26,336	-0.01%
2021/01/07	1	28.15	2	28.25	28.00	-1	26,723	0.00%
2021/01/06	3	28.77	4	28.25	27.85	-1	27,208	0.00%
2021/01/05	16	29.68	0	0.00	28.70	16	27,131	0.06%
2021/01/04	2	28.78	8	28.66	28.50	-6	26,963	-0.02%
2020/12/31	25	30.02	22	29.82	29.45	3	26,835	0.01%
2020/12/30	2	29.10	5	28.66	28.60	-3	26,430	-0.01%
2020/12/29	12	28.70	11	29.05	28.25	1	26,297	0.00%
2020/12/28	23	30.08	5	29.70	29.50	18	26,181	0.07%
2020/12/25	20	29.53	124	29.85	29.20	-104	26,043	-0.40%	大賣/鉅額交易
2020/12/24	85	32.07	54	31.14	30.00	31	25,584	0.12%
2020/12/23	58	33.25	2	33.25	33.25	56	24,887	0.23%
2020/12/22	55	28.83	36	29.21	30.25	19	24,855	0.08%
2020/12/21	33	27.10	2	27.08	27.50	31	25,938	0.12%
2020/12/18	0	0.00	5	26.00	25.60	-5	25,565	-0.02%
2020/12/16	1	26.00	0	0.00	25.65	1	26,850	0.00%
2020/12/15	1	26.05	0	0.00	25.25	1	27,202	0.00%
2020/12/14	39	26.66	30	25.75	25.95	9	28,652	0.03%
2020/12/11	6	25.26	16	27.02	25.95	-10	28,628	-0.03%
2020/12/10	0	0.00	2	26.00	25.50	-2	29,224	-0.01%
2020/12/09	2	27.00	8	26.46	26.40	-6	29,451	-0.02%
2020/12/08	32	26.72	42	26.91	26.85	-10	29,867	-0.03%
2020/12/07	10	25.78	2	25.63	25.40	8	30,021	0.03%
2020/12/04	11	26.25	11	26.15	26.35	0	30,134	0.00%
2020/12/03	6	25.85	0	0.00	25.65	6	30,263	0.02%
2020/12/02	8	27.33	38	27.55	27.00	-30	30,325	-0.10%
2020/12/01	65	29.05	29	28.21	28.30	36	30,205	0.12%
2020/11/30	44	27.88	40	27.88	28.25	4	29,849	0.01%
2020/11/27	26	25.93	34	26.30	26.80	-8	29,310	-0.03%
2020/11/26	16	24.63	17	24.70	24.40	-1	28,991	0.00%
2020/11/25	34	25.83	17	25.58	24.60	17	28,827	0.06%
2020/11/24	2	27.03	34	26.62	26.50	-32	28,593	-0.11%
2020/11/23	8	28.74	1	28.05	28.10	7	28,427	0.02%
2020/11/20	1	28.00	0	0.00	28.05	1	28,265	0.00%
2020/11/19	2	28.20	3	28.33	28.30	-1	28,294	0.00%
2020/11/18	1	26.25	6	26.33	27.50	-5	28,222	-0.02%
2020/11/17	4	28.50	0	0.00	27.70	4	28,191	0.01%
2020/11/16	0	0.00	1	30.75	30.75	-1	28,198	0.00%
2020/11/13	8	29.13	9	26.27	29.45	-1	28,100	0.00%
2020/11/12	3	29.18	9	29.37	28.85	-6	27,932	-0.02%
2020/11/11	16	32.53	2	32.40	32.05	14	27,822	0.05%
2020/11/10	34	35.38	16	34.65	34.50	18	27,716	0.06%
2020/11/09	1	38.00	9	38.03	38.00	-8	27,687	-0.03%
2020/11/06	44	38.01	49	37.90	37.20	-5	27,691	-0.02%
2020/11/05	79	38.98	44	38.98	37.00	35	26,795	0.13%
2020/11/04	9	34.29	17	37.99	38.65	-8	25,411	-0.03%
2020/11/03	36	36.85	61	36.95	35.15	-25	24,371	-0.10%
2020/11/02	76	38.45	53	38.80	38.60	23	23,862	0.10%
2020/10/30	58	40.06	44	40.10	40.55	14	23,524	0.06%
2020/10/29	55	38.22	21	37.62	39.45	34	23,658	0.14%
2020/10/28	6	36.93	7	37.65	37.65	-1	21,758	0.00%
2020/10/27	11	32.20	8	33.19	34.25	3	21,459	0.01%
2020/10/26	57	32.72	107	31.79	31.15	-50	20,798	-0.24%	大賣/
2020/10/23	37	34.88	23	35.36	34.55	14	19,322	0.07%
2020/10/22	39	39.05	36	40.17	38.35	3	19,333	0.02%
2020/10/21	9	43.96	13	43.04	42.60	-4	18,445	-0.02%
2020/10/20	13	47.53	14	46.66	46.05	-1	17,898	-0.01%
2020/10/19	37	53.14	29	51.04	51.00	8	17,223	0.05%
2020/10/16	20	54.90	18	54.34	53.50	2	16,879	0.01%
2020/10/15	11	55.39	153	57.66	54.70	-142	16,567	-0.86%	大賣/鉅額交易
2020/10/14	10	59.59	10	62.26	56.90	0	16,260	0.00%
2020/10/13	5	58.00	1	59.00	59.00	4	15,816	0.03%
2020/10/08	9	55.33	0	0.00	54.90	9	16,247	0.06%
2020/10/07	135	55.40	1	55.00	54.10	134	16,260	0.82%	大買/鉅額交易
2020/10/06	1	55.00	1	55.00	53.40	0	16,468	0.00%
2020/10/05	1	57.70	1	56.90	56.00	0	16,787	0.00%
2020/09/29	5	51.50	0	0.00	51.30	5	16,847	0.03%
2020/09/28	0	0.00	15	53.61	57.00	-15	17,187	-0.09%
2020/09/25	1	51.00	0	0.00	51.90	1	17,131	0.01%
2020/09/24	19	60.12	28	60.41	55.10	-9	17,125	-0.05%
2020/09/23	0	0.00	12	61.00	61.00	-12	15,603	-0.08%
2020/09/22	21	53.26	36	52.98	55.50	-15	15,979	-0.09%
2020/09/21	29	51.73	25	51.18	50.50	4	15,754	0.03%
2020/09/18	108	57.08	109	56.03	55.40	-1	15,339	-0.01%	大買/大賣/
2020/09/17	139	59.23	68	59.72	58.90	71	14,935	0.48%	大買/
2020/09/16	2	56.30	0	0.00	56.80	2	13,601	0.01%
2020/09/15	22	46.00	31	47.04	51.70	-9	13,600	-0.07%
2020/09/14	15	47.52	14	47.41	47.00	1	13,061	0.01%
2020/09/11	20	54.40	8	55.16	52.20	12	13,023	0.09%
2020/09/10	9	63.14	8	59.03	58.00	1	12,528	0.01%
2020/09/09	2	64.95	1	68.30	63.90	1	12,160	0.01%
2020/09/08	6	75.42	1	77.10	69.00	5	12,102	0.04%
2020/09/07	2	69.95	4	71.45	71.50	-2	12,073	-0.02%
2020/09/04	4	61.50	23	65.00	65.00	-19	11,969	-0.16%
2020/09/03	3	69.43	0	0.00	67.30	3	11,951	0.03%
2020/09/02	2	71.50	0	0.00	69.30	2	11,924	0.02%
2020/09/01	1	68.00	1	71.80	71.50	0	11,875	0.00%
2020/08/31	1	65.30	0	0.00	65.30	1	11,814	0.01%
2020/08/28	2	57.80	0	0.00	59.40	2	11,789	0.02%
2020/08/27	3	54.00	1	54.00	54.00	2	11,814	0.02%
2020/08/26	1	51.00	2	51.00	51.00	-1	11,900	-0.01%
2020/08/25	3	57.60	0	0.00	55.20	3	11,916	0.03%
2020/08/24	2	62.25	0	0.00	61.30	2	12,048	0.02%
2020/08/20	11	59.00	3	62.50	62.50	8	12,055	0.07%
2020/08/19	7	58.30	1	59.00	59.00	6	11,949	0.05%
2020/08/18	14	53.39	103	49.10	53.70	-89	12,044	-0.74%	大賣/
2020/08/17	2	48.85	52	48.85	48.85	-50	12,100	-0.41%
2020/08/13	0	0.00	4	40.45	40.45	-4	11,988	-0.03%
2020/08/12	13	36.28	0	0.00	36.80	13	11,830	0.11%
2020/08/11	1	34.00	68	34.12	33.70	-67	11,768	-0.57%
2020/08/10	1	36.00	5	37.12	37.40	-4	11,686	-0.03%
2020/08/07	12	33.28	0	0.00	34.00	12	11,622	0.10%
2020/08/06	1	31.75	1	34.50	33.00	0	11,634	0.00%
2020/08/05	94	30.89	18	31.22	33.00	76	11,604	0.65%
2020/08/04	151	30.72	112	30.23	30.00	39	11,405	0.34%	大買/大賣/
2020/07/31	0	0.00	4	27.35	27.35	-4	10,482	-0.04%
2020/07/30	0	0.00	2	24.90	24.90	-2	10,673	-0.02%
2020/07/29	10	22.00	12	22.51	22.65	-2	10,645	-0.02%
2020/07/28	27	21.17	18.4	21.22	20.60	8.6	10,512	0.08%
2020/07/27	1	21.50	164.5	21.74	21.30	-163.5	10,106	-1.62%	大賣/鉅額交易
2020/07/24	18	22.93	43	21.60	22.60	-25	9,905	-0.25%
2020/07/23	0	0.00	8	21.31	21.95	-8	9,409	-0.09%
2020/07/22	14	20.64	21	19.90	20.90	-7	9,310	-0.08%
2020/07/21	108	18.56	16	19.25	19.00	92	9,221	1.00%	大買/
2020/07/20	24	16.96	0	0.00	17.50	24	9,129	0.26%
2020/07/17	22	16.20	0	0.00	16.20	22	9,015	0.24%
2020/07/16	1	17.95	11	19.11	17.95	-10	8,874	-0.11%
2020/07/15	14	18.32	6	17.40	19.90	8	8,691	0.09%
2020/07/14	5	19.00	10	19.00	19.00	-5	8,380	-0.06%
2020/07/13	47	23.54	15	25.28	21.10	32	8,380	0.38%
2020/07/10	31	23.35	172	22.64	23.40	-141	8,197	-1.72%	大賣/鉅額交易
2020/07/08	54	19.40	1	19.40	19.40	53	7,864	0.67%
2020/07/07	140	17.04	2	17.65	17.65	138	7,745	1.78%	大買/鉅額交易
2020/07/06	3	16.05	15	16.05	16.05	-12	7,425	-0.16%
2020/07/03	0	0.00	15	14.60	14.60	-15	7,434	-0.20%
2020/07/02	20	12.96	7	12.91	13.30	13	7,639	0.17%
2020/07/01	16	11.83	5	11.45	12.10	11	7,411	0.15%
2020/06/30	2	11.00	7	10.84	11.00	-5	6,948	-0.07%
2020/06/29	19	9.78	2	9.84	10.00	17	6,377	0.27%
2020/06/24	2	9.17	0	0.00	9.12	2	6,210	0.03%
2020/06/23	2	9.33	0	0.00	9.06	2	6,081	0.03%
2020/06/19	16	10.41	0	0.00	10.00	16	5,799	0.28%
2020/06/18	3	9.71	8	9.86	9.93	-5	5,550	-0.09%
2020/06/15	7	8.98	0	0.00	9.15	7	5,423	0.13%
2020/06/12	0	0.00	5	9.30	9.25	-5	5,575	-0.09%
2020/06/11	0	0.00	8	9.36	8.98	-8	5,508	-0.15%
2020/06/10	0	0.00	10	8.61	8.61	-10	5,417	-0.18%
2020/06/02	2	7.80	5	7.66	7.66	-3	5,354	-0.06%
2020/05/29	2	9.00	5	9.00	9.00	-3	5,159	-0.06%
2020/05/28	0	0.00	5	8.36	8.36	-5	5,053	-0.10%
2020/05/26	0	0.00	5	6.91	6.91	-5	5,547	-0.09%
2020/05/25	5	6.29	5	6.29	6.29	0	5,613	0.00%
2020/05/22	0	0.00	10	5.72	5.72	-10	5,478	-0.18%
2020/05/21	1	5.20	0	0.00	5.20	1	5,437	0.02%
2020/05/18	0	0.00	20	5.10	5.05	-20	5,572	-0.36%
2020/05/13	20	5.09	20	4.92	5.09	0	5,897	0.00%
2020/05/11	10	4.92	10	4.88	4.63	0	5,779	0.00%
2020/05/08	0	0.00	10	5.14	5.14	-10	5,529	-0.18%
2020/05/06	30	4.34	10	4.33	4.26	20	6,122	0.33%
2020/05/05	20	4.00	0	0.00	3.96	20	5,905	0.34%
2020/05/04	10	3.90	0	0.00	3.85	10	5,955	0.17%
2020/04/29	0	0.00	5	3.59	3.91	-5	5,904	-0.08%
2020/04/01	0	0.00	10	3.60	3.66	-10	6,526	-0.15%
2020/03/26	0	0.00	10	3.68	3.70	-10	6,346	-0.16%
2020/03/23	5	3.78	5	3.78	3.70	0	6,211	0.00%
2020/03/19	10	3.88	0	0.00	3.64	10	6,131	0.16%
2020/03/18	10	4.14	0	0.00	4.03	10	5,943	0.17%
2020/03/17	7	4.51	2	4.55	4.34	5	5,807	0.09%
2020/03/16	0	0.00	5	4.23	4.23	-5	5,451	-0.09%
2020/03/10	5	3.51	0	0.00	3.58	5	5,125	0.10%
2020/03/06	0	0.00	30	4.00	3.90	-30	5,011	-0.60%
2020/03/03	0	0.00	12	3.83	3.80	-12	4,910	-0.24%
2020/02/27	21	4.27	15	4.22	4.33	6	4,738	0.13%
2020/02/26	10	3.77	10	3.91	3.94	0	4,136	0.00%
2020/02/25	0	0.00	40	3.26	3.59	-40	4,059	-0.99%
2020/02/21	30	2.98	20	2.53	3.05	10	3,860	0.26%
2020/02/20	20	2.82	0	0.00	2.78	20	3,753	0.53%
2020/02/19	0	0.00	8	3.13	3.08	-8	3,684	-0.22%
2020/02/18	10	3.42	0	0.00	3.42	10	3,589	0.28%
2020/02/17	32	3.58	0	0.00	3.80	32	3,469	0.92%
2020/02/12	24	4.89	10	4.89	4.89	14	2,994	0.47%
2020/02/11	2	4.45	0	0.00	4.45	2	2,939	0.07%
2020/02/10	0	0.00	27	4.05	4.05	-27	2,925	-0.92%
2020/02/07	54	3.68	172	3.62	3.69	-118	2,862	-4.12%	大賣/鉅額交易
2020/02/06	5	3.36	0	0.00	3.36	5	2,015	0.25%
2020/02/04	0	0.00	50	2.79	2.79	-50	1,974	-2.53%
2020/01/31	19	2.31	0	0.00	2.31	19	1,881	1.01%
2020/01/30	10	2.10	0	0.00	2.10	10	1,873	0.53%
2020/01/16	0	0.00	6	1.60	1.62	-6	1,701	-0.35%
2020/01/15	6	1.64	0	0.00	1.60	6	1,664	0.36%
2020/01/13	5	1.70	0	0.00	1.69	5	1,419	0.35%
2020/01/10	28	1.87	0	0.00	1.87	28	1,323	2.12%
2020/01/08	0	0.00	3	1.89	1.89	-3	1,142	-0.26%
2020/01/07	30	1.72	10	1.72	1.72	20	1,019	1.96%
2020/01/06	15	1.57	0	0.00	1.57	15	854	1.76%
2020/01/03	0	0.00	15	1.47	1.43	-15	729	-2.06%
2019/12/11	2	1.11	0	0.00	1.10	2	278	0.72%
2019/11/27	0	0.00	13	1.11	1.11	-13	369	-3.52%
2018/11/02	0	0.00	10	1.19	1.20	-10	280	-3.57%
2018/10/30	20	1.19	0	0.00	1.18	20	277	7.21%
2018/10/25	10	1.21	0	0.00	1.21	10	277	3.61%
2018/10/15	10	1.19	0	0.00	1.20	10	298	3.35%
2018/10/12	10	1.19	0	0.00	1.19	10	304	3.28%
2018/10/05	10	1.28	0	0.00	1.28	10	308	3.25%
2018/09/26	10	1.31	0	0.00	1.33	10	320	3.12%
2018/09/25	10	1.32	0	0.00	1.31	10	320	3.12%
2018/05/31	0	0.00	1	1.42	1.43	-1	278	-0.36%
2018/05/30	0	0.00	1	1.41	1.43	-1	274	-0.36%
2018/05/29	0	0.00	1	1.42	1.43	-1	270	-0.37%
2018/05/28	0	0.00	1	1.43	1.43	-1	274	-0.36%
2018/05/25	0	0.00	1	1.44	1.44	-1	273	-0.37%
2018/05/24	0	0.00	1	1.41	1.42	-1	259	-0.38%
2018/05/23	0	0.00	1	1.40	1.42	-1	259	-0.39%
2018/05/22	0	0.00	1	1.40	1.41	-1	268	-0.37%
2018/05/21	0	0.00	1	1.41	1.41	-1	270	-0.37%
2018/05/17	0	0.00	1	1.41	1.40	-1	276	-0.36%
2018/05/16	0	0.00	2	1.41	1.40	-2	279	-0.72%
2018/05/14	0	0.00	1	1.41	1.42	-1	287	-0.35%
2018/05/11	0	0.00	1	1.42	1.41	-1	291	-0.34%
2018/05/10	0	0.00	1	1.42	1.41	-1	289	-0.35%
2018/04/23	0	0.00	1	1.47	1.47	-1	328	-0.30%
2018/04/09	0	0.00	5	1.43	1.43	-5	314	-1.59%
2018/02/07	0	0.00	6	1.40	1.41	-6	352	-1.70%
2018/01/24	2	1.49	0	0.00	1.49	2	353	0.57%
2018/01/11	0	0.00	1	1.52	1.49	-1	392	-0.26%
2018/01/10	0	0.00	3	1.53	1.51	-3	400	-0.75%